KissMeData/035510/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190700,559465390,13460,13460,13460,13460,581
20230803,190600,559465390,13460,13460,13460,13460,0
20230803,190500,559465390,13460,13460,13460,13460,0
20230803,190400,559465390,13460,13460,13460,13460,0
20230803,190300,559465390,13460,13460,13460,13460,0
20230803,190200,559465390,13460,13460,13460,13460,0
20230803,190100,559465390,13460,13460,13460,13460,0
20230803,190000,559465390,13460,13460,13460,13460,0
20230803,185900,559465390,13460,13460,13460,13460,0
20230803,185800,559465390,13460,13460,13460,13460,0
20230803,185700,559465390,13460,13460,13460,13460,0
20230803,185600,559465390,13460,13460,13460,13460,0
20230803,185500,559465390,13460,13460,13460,13460,0
20230803,185400,559465390,13460,13460,13460,13460,0
20230803,185300,559465390,13460,13460,13460,13460,0
20230803,185200,559465390,13460,13460,13460,13460,0
20230803,185100,559465390,13460,13460,13460,13460,0
20230803,185000,559465390,13460,13460,13460,13460,0
20230803,184900,559465390,13460,13460,13460,13460,0
20230803,184800,559465390,13460,13460,13460,13460,0
20230803,184700,559465390,13460,13460,13460,13460,0
20230803,184600,559465390,13460,13460,13460,13460,0
20230803,184500,559465390,13460,13460,13460,13460,0
20230803,184400,559465390,13460,13460,13460,13460,0
20230803,184300,559465390,13460,13460,13460,13460,0
20230803,184200,559465390,13460,13460,13460,13460,0
20230803,184100,559465390,13460,13460,13460,13460,0
20230803,184000,559465390,13460,13460,13460,13460,0
20230803,183900,559465390,13460,13460,13460,13460,0
20230803,183800,559465390,13460,13460,13460,13460,0
20230803,183700,559465390,13460,13460,13460,13460,581
20230803,183600,559465390,13460,13460,13460,13460,0
20230803,183500,559465390,13460,13460,13460,13460,0
20230803,183400,559465390,13460,13460,13460,13460,0
20230803,183300,559465390,13460,13460,13460,13460,0
20230803,183200,559465390,13460,13460,13460,13460,0
20230803,183100,559465390,13460,13460,13460,13460,0
20230803,183000,559465390,13460,13460,13460,13460,0
20230803,182900,559465390,13460,13460,13460,13460,0
20230803,182800,559465390,13460,13460,13460,13460,0
20230803,182700,559465390,13460,13460,13460,13460,0
20230803,182600,559465390,13460,13460,13460,13460,0
20230803,182500,559465390,13460,13460,13460,13460,0
20230803,182400,559465390,13460,13460,13460,13460,0
20230803,182300,559465390,13460,13460,13460,13460,0
20230803,182200,559465390,13460,13460,13460,13460,0
20230803,182100,559465390,13460,13460,13460,13460,0
20230803,182000,559465390,13460,13460,13460,13460,0
20230803,181900,559465390,13460,13460,13460,13460,0
20230803,181800,559465390,13460,13460,13460,13460,0
20230803,181700,559465390,13460,13460,13460,13460,0
20230803,181600,559465390,13460,13460,13460,13460,0
20230803,181500,559465390,13460,13460,13460,13460,0
20230803,181400,559465390,13460,13460,13460,13460,0
20230803,181300,559465390,13460,13460,13460,13460,0
20230803,181200,559465390,13460,13460,13460,13460,0
20230803,181100,559465390,13460,13460,13460,13460,0
20230803,181000,559465390,13460,13460,13460,13460,0
20230803,180900,559465390,13460,13460,13460,13460,0
20230803,180800,559465390,13460,13460,13460,13460,0
20230803,180700,559465390,13460,13460,13460,13460,581
20230803,180600,559465390,13460,13460,13460,13460,0
20230803,180500,559465390,13460,13460,13460,13460,0
20230803,180400,559465390,13460,13460,13460,13460,0
20230803,180300,559465390,13460,13460,13460,13460,0
20230803,180200,559465390,13460,13460,13460,13460,0
20230803,180100,559465390,13460,13460,13460,13460,0
20230803,180000,559465390,13460,13460,13460,13460,0
20230803,175900,559465390,13460,13460,13460,13460,0
20230803,175800,559465390,13460,13460,13460,13460,0
20230803,175700,559465390,13460,13460,13460,13460,0
20230803,175600,559465390,13460,13460,13460,13460,0
20230803,175500,559465390,13460,13460,13460,13460,0
20230803,175400,559465390,13460,13460,13460,13460,0
20230803,175300,559465390,13460,13460,13460,13460,0
20230803,175200,559465390,13460,13460,13460,13460,0
20230803,175100,559465390,13460,13460,13460,13460,0
20230803,175000,559465390,13460,13460,13460,13460,0
20230803,174900,559465390,13460,13460,13460,13460,0
20230803,174800,559465390,13460,13460,13460,13460,0
20230803,174700,559465390,13460,13460,13460,13460,0
20230803,174600,559465390,13460,13460,13460,13460,0
20230803,174500,559465390,13460,13460,13460,13460,0
20230803,174400,559465390,13460,13460,13460,13460,0
20230803,174300,559465390,13460,13460,13460,13460,0
20230803,174200,559465390,13460,13460,13460,13460,0
20230803,174100,559465390,13460,13460,13460,13460,0
20230803,174000,559465390,13460,13460,13460,13460,0
20230803,173900,559465390,13460,13460,13460,13460,0
20230803,173800,559465390,13460,13460,13460,13460,0
20230803,173700,559465390,13460,13460,13460,13460,581
20230803,173600,559465390,13460,13460,13460,13460,0
20230803,173500,559465390,13460,13460,13460,13460,0
20230803,173400,559465390,13460,13460,13460,13460,0
20230803,173300,559465390,13460,13460,13460,13460,0
20230803,173200,559465390,13460,13460,13460,13460,0
20230803,173100,559465390,13460,13460,13460,13460,0
20230803,173000,559465390,13460,13460,13460,13460,0
20230803,172900,559465390,13460,13460,13460,13460,0
20230803,172800,559465390,13460,13460,13460,13460,0
20230803,172700,559465390,13460,13460,13460,13460,0
20230803,172600,559465390,13460,13460,13460,13460,0
20230803,172500,559465390,13460,13460,13460,13460,0
20230803,172400,559465390,13460,13460,13460,13460,0
20230803,172300,559465390,13460,13460,13460,13460,0
20230803,172200,559465390,13460,13460,13460,13460,0
20230803,172100,559465390,13460,13460,13460,13460,0
20230803,172000,559465390,13460,13460,13460,13460,0
20230803,171900,559465390,13460,13460,13460,13460,0
20230803,171800,559465390,13460,13460,13460,13460,0
20230803,171700,559465390,13460,13460,13460,13460,0
20230803,171600,559465390,13460,13460,13460,13460,0
20230803,171500,559465390,13460,13460,13460,13460,0
20230803,171400,559465390,13460,13460,13460,13460,0
20230803,171300,559465390,13460,13460,13460,13460,0
20230803,171200,559465390,13460,13460,13460,13460,0
20230803,171100,559465390,13460,13460,13460,13460,0
20230803,171000,559465390,13460,13460,13460,13460,0
20230803,170900,559465390,13460,13460,13460,13460,0
20230803,170800,559465390,13460,13460,13460,13460,0
20230803,170700,559465390,13460,13460,13460,13460,581
20230803,170600,559465390,13460,13460,13460,13460,0
20230803,170500,559465390,13460,13460,13460,13460,0
20230803,170400,559465390,13460,13460,13460,13460,0
20230803,170300,559465390,13460,13460,13460,13460,0
20230803,170200,559465390,13460,13460,13460,13460,0
20230803,170100,559465390,13460,13460,13460,13460,0
20230803,170000,559465390,13460,13460,13460,13460,0
20230803,165900,559465390,13460,13460,13460,13460,0
20230803,165800,559465390,13460,13460,13460,13460,0
20230803,165700,559465390,13460,13460,13460,13460,0
20230803,165600,559465390,13460,13460,13460,13460,0
20230803,165500,559465390,13460,13460,13460,13460,0
20230803,165400,559465390,13460,13460,13460,13460,0
20230803,165300,559465390,13460,13460,13460,13460,0
20230803,165200,559465390,13460,13460,13460,13460,0
20230803,165100,559465390,13460,13460,13460,13460,0
20230803,165000,559465390,13460,13460,13460,13460,0
20230803,164900,559465390,13460,13460,13460,13460,0
20230803,164800,559465390,13460,13460,13460,13460,0
20230803,164700,559465390,13460,13460,13460,13460,0
20230803,164600,559465390,13460,13460,13460,13460,0
20230803,164500,559465390,13460,13460,13460,13460,0
20230803,164400,559465390,13460,13460,13460,13460,0
20230803,164300,559465390,13460,13460,13460,13460,0
20230803,164200,559465390,13460,13460,13460,13460,0
20230803,164100,559465390,13460,13460,13460,13460,0
20230803,164000,559465390,13460,13460,13460,13460,0
20230803,163900,559465390,13460,13460,13460,13460,0
20230803,163800,559465390,13460,13460,13460,13460,0
20230803,163700,559465390,13460,13460,13460,13460,581
20230803,163600,559465390,13460,13460,13460,13460,0
20230803,163500,559465390,13460,13460,13460,13460,0
20230803,163400,559465390,13460,13460,13460,13460,0
20230803,163300,559465390,13460,13460,13460,13460,0
20230803,163200,559465390,13460,13460,13460,13460,0
20230803,163100,559465390,13460,13460,13460,13460,0
20230803,163000,559465390,13460,13460,13460,13460,0
20230803,162900,559465390,13460,13460,13460,13460,0
20230803,162800,559465390,13460,13460,13460,13460,0
20230803,162700,559465390,13460,13460,13460,13460,0
20230803,162600,559465390,13460,13460,13460,13460,0
20230803,162500,559465390,13460,13460,13460,13460,0
20230803,162400,559465390,13460,13460,13460,13460,0
20230803,162300,559465390,13460,13460,13460,13460,0
20230803,162200,559465390,13460,13460,13460,13460,0
20230803,162100,559465390,13460,13460,13460,13460,0
20230803,162000,559465390,13460,13460,13460,13460,0
20230803,161900,559465390,13460,13460,13460,13460,0
20230803,161800,559465390,13460,13460,13460,13460,0
20230803,161700,559465390,13460,13460,13460,13460,0
20230803,161600,559465390,13460,13460,13460,13460,0
20230803,161500,559465390,13460,13460,13460,13460,0
20230803,161400,559465390,13460,13460,13460,13460,0
20230803,161300,559465390,13460,13460,13460,13460,0
20230803,161200,559465390,13460,13460,13460,13460,0
20230803,161100,559465390,13460,13460,13460,13460,0
20230803,161000,559465390,13460,13460,13460,13460,0
20230803,160900,559465390,13460,13460,13460,13460,0
20230803,160800,559465390,13460,13460,13460,13460,0
20230803,160700,559465390,13460,13460,13460,13460,581
20230803,160600,559465390,13460,13460,13460,13460,0
20230803,160500,559465390,13460,13460,13460,13460,0
20230803,160400,559465390,13460,13460,13460,13460,0
20230803,160300,559465390,13460,13460,13460,13460,0
20230803,160200,559465390,13460,13460,13460,13460,0
20230803,160100,559465390,13460,13460,13460,13460,0
20230803,160000,559465390,13460,13460,13460,13460,0
20230803,155900,559465390,13460,13460,13460,13460,0
20230803,155800,559465390,13460,13460,13460,13460,0
20230803,155700,559465390,13460,13460,13460,13460,0
20230803,155600,559465390,13460,13460,13460,13460,0
20230803,155500,559465390,13460,13460,13460,13460,0
20230803,155400,559465390,13460,13460,13460,13460,0
20230803,155300,559465390,13460,13460,13460,13460,0
20230803,155200,559465390,13460,13460,13460,13460,0
20230803,155100,559465390,13460,13460,13460,13460,0
20230803,155000,559465390,13460,13460,13460,13460,0
20230803,154900,559465390,13460,13460,13460,13460,0
20230803,154800,559465390,13460,13460,13460,13460,0
20230803,154700,559465390,13460,13460,13460,13460,0
20230803,154600,559465390,13460,13460,13460,13460,0
20230803,154500,559465390,13460,13460,13460,13460,0
20230803,154400,559465390,13460,13460,13460,13460,0
20230803,154300,559465390,13460,13460,13460,13460,0
20230803,154200,559465390,13460,13460,13460,13460,0
20230803,154100,559465390,13460,13460,13460,13460,0
20230803,154000,559465390,13460,13460,13460,13460,0
20230803,153900,559465390,13460,13460,13460,13460,0
20230803,153800,559465390,13460,13460,13460,13460,0
20230803,153700,559465390,13460,13460,13460,13460,581
20230803,153600,559465390,13460,13460,13460,13460,0
20230803,153500,559465390,13460,13460,13460,13460,0
20230803,153400,559465390,13460,13460,13460,13460,0
20230803,153300,559465390,13460,13460,13460,13460,0
20230803,153200,559465390,13460,13460,13460,13460,0
20230803,153100,559465390,13460,13460,13460,13460,0
20230803,153000,559465390,13460,13460,13460,13460,581
20230803,152900,551645130,13460,13460,13460,13460,0
20230803,152800,551645130,13460,13460,13460,13460,0
20230803,152700,551645130,13460,13460,13460,13460,0
20230803,152600,551645130,13460,13460,13460,13460,0
20230803,152500,551645130,13460,13460,13460,13460,0
20230803,152400,551645130,13460,13460,13460,13460,0
20230803,152300,551645130,13460,13460,13460,13460,0
20230803,152200,551645130,13460,13460,13460,13460,0
20230803,152100,551645130,13460,13460,13460,13460,0
20230803,152000,551645130,13460,13460,13460,13460,0
20230803,151900,551645130,13460,13460,13460,13460,20
20230803,151800,551375930,13480,13480,13480,13480,37
20230803,151700,550877170,13460,13460,13460,13460,0
20230803,151600,550877170,13460,13460,13460,13460,111
20230803,151500,549383110,13450,13460,13460,13450,212
20230803,151400,546530970,13460,13460,13460,13460,1
20230803,151300,546517510,13470,13490,13490,13470,328
20230803,151200,542096160,13510,13510,13510,13510,0
20230803,151100,542096160,13510,13510,13510,13510,12
20230803,151000,541934040,13510,13510,13510,13510,1
20230803,150900,541920530,13510,13510,13510,13510,0
20230803,150800,541920530,13510,13510,13510,13510,0
20230803,150700,541920530,13510,13510,13510,13510,20
20230803,150600,541650330,13530,13530,13530,13530,0
20230803,150500,541650330,13530,13530,13530,13530,35
20230803,150400,541176780,13570,13570,13570,13570,0
20230803,150300,541176780,13570,13570,13570,13570,0
20230803,150200,541176780,13570,13490,13570,13480,313
20230803,150100,536954420,13490,13490,13490,13490,2
20230803,150000,536927440,13520,13520,13520,13520,36
20230803,145900,536440720,13520,13530,13530,13520,1171
20230803,145800,520608590,13530,13530,13530,13530,523
20230803,145700,513532400,13520,13520,13520,13520,575
20230803,145600,505758400,13520,13520,13520,13520,0
20230803,145500,505758400,13520,13520,13520,13520,0
20230803,145400,505758400,13520,13520,13520,13520,1
20230803,145300,505744880,13500,13500,13500,13500,1
20230803,145200,505731380,13520,13520,13520,13520,0
20230803,145100,505731380,13520,13520,13520,13520,1
20230803,145000,505717860,13520,13520,13520,13520,1
20230803,144900,505704340,13520,13520,13520,13520,0
20230803,144800,505704340,13520,13520,13520,13520,1
20230803,144700,505690820,13490,13490,13490,13490,111
20230803,144600,504193430,13500,13500,13500,13500,37
20230803,144500,503693930,13520,13520,13520,13520,1
20230803,144400,503680410,13520,13520,13520,13520,2
20230803,144300,503653370,13520,13520,13520,13520,1
20230803,144200,503639850,13520,13520,13520,13520,1
20230803,144100,503626330,13500,13500,13500,13500,0
20230803,144000,503626330,13500,13500,13500,13500,0
20230803,143900,503626330,13500,13520,13520,13500,12
20230803,143800,503464310,13520,13520,13520,13520,0
20230803,143700,503464310,13520,13520,13520,13520,0
20230803,143600,503464310,13520,13520,13520,13520,0
20230803,143500,503464310,13520,13520,13520,13520,1
20230803,143400,503450790,13520,13520,13520,13520,0
20230803,143300,503450790,13520,13520,13520,13520,23
20230803,143200,503139830,13520,13520,13520,13520,1
20230803,143100,503126310,13500,13500,13500,13500,0
20230803,143000,503126310,13500,13500,13500,13500,339
20230803,142900,498549810,13500,13500,13500,13500,1
20230803,142800,498536310,13500,13500,13500,13500,0
20230803,142700,498536310,13500,13500,13500,13500,24
20230803,142600,498212310,13500,13500,13500,13500,6
20230803,142500,498131310,13520,13520,13520,13520,0
20230803,142400,498131310,13520,13520,13520,13520,0
20230803,142300,498131310,13520,13520,13520,13520,1
20230803,142200,498117790,13520,13520,13520,13520,10
20230803,142100,497982590,13520,13520,13520,13520,0
20230803,142000,497982590,13520,13520,13520,13520,1
20230803,141900,497969070,13510,13510,13510,13510,0
20230803,141800,497969070,13510,13510,13510,13510,0
20230803,141700,497969070,13510,13510,13510,13510,0
20230803,141600,497969070,13510,13510,13510,13510,1
20230803,141500,497955560,13490,13490,13490,13490,1
20230803,141400,497942070,13500,13500,13500,13500,56
20230803,141300,497186070,13520,13520,13520,13520,1
20230803,141200,497172550,13500,13500,13500,13500,38
20230803,141100,496659550,13520,13520,13520,13520,0
20230803,141000,496659550,13520,13520,13520,13520,1
20230803,140900,496646030,13520,13520,13520,13520,17
20230803,140800,496416190,13520,13520,13520,13520,0
20230803,140700,496416190,13520,13520,13520,13520,1
20230803,140600,496402670,13500,13500,13500,13500,0
20230803,140500,496402670,13500,13510,13510,13500,649
20230803,140400,487640590,13520,13520,13520,13520,1
20230803,140300,487627070,13520,13520,13520,13520,1
20230803,140200,487613550,13520,13520,13520,13520,0
20230803,140100,487613550,13520,13520,13520,13520,2
20230803,140000,487586510,13530,13530,13530,13530,0
20230803,135900,487586510,13530,13530,13530,13530,0
20230803,135800,487586510,13530,13530,13530,13530,0
20230803,135700,487586510,13530,13530,13530,13530,1
20230803,135600,487572980,13530,13530,13530,13530,1
20230803,135500,487559450,13530,13530,13530,13530,0
20230803,135400,487559450,13530,13530,13530,13530,1
20230803,135300,487545920,13530,13530,13530,13530,0
20230803,135200,487545920,13530,13530,13530,13530,0
20230803,135100,487545920,13530,13520,13530,13520,101
20230803,135000,486180390,13520,13520,13520,13520,0
20230803,134900,486180390,13520,13520,13520,13520,35
20230803,134800,485707190,13520,13520,13520,13520,1
20230803,134700,485693670,13520,13520,13520,13520,0
20230803,134600,485693670,13520,13520,13520,13520,0
20230803,134500,485693670,13520,13520,13520,13520,1
20230803,134400,485680150,13520,13520,13520,13520,23
20230803,134300,485369190,13520,13520,13520,13520,0
20230803,134200,485369190,13520,13520,13520,13520,1
20230803,134100,485355670,13490,13490,13490,13490,19
20230803,134000,485099360,13480,13480,13480,13480,316
20230803,133900,480839680,13480,13480,13480,13480,1
20230803,133800,480826200,13480,13480,13480,13480,7
20230803,133700,480731840,13480,13480,13480,13480,0
20230803,133600,480731840,13480,13480,13480,13480,0
20230803,133500,480731840,13480,13480,13480,13480,3
20230803,133400,480691400,13470,13470,13470,13470,0
20230803,133300,480691400,13470,13470,13470,13470,0
20230803,133200,480691400,13470,13470,13470,13470,1
20230803,133100,480677930,13450,13450,13450,13450,0
20230803,133000,480677930,13450,13450,13450,13450,0
20230803,132900,480677930,13450,13450,13450,13450,33
20230803,132800,480234080,13450,13450,13450,13450,0
20230803,132700,480234080,13450,13450,13450,13450,0
20230803,132600,480234080,13450,13450,13450,13450,1
20230803,132500,480220630,13440,13440,13440,13440,0
20230803,132400,480220630,13440,13440,13440,13440,1
20230803,132300,480207190,13450,13450,13450,13450,23
20230803,132200,479897840,13450,13450,13450,13450,0
20230803,132100,479897840,13450,13450,13450,13450,0
20230803,132000,479897840,13450,13450,13450,13450,1
20230803,131900,479884390,13440,13440,13440,13440,0
20230803,131800,479884390,13440,13440,13440,13440,0
20230803,131700,479884390,13440,13440,13440,13440,12
20230803,131600,479723110,13450,13450,13450,13450,0
20230803,131500,479723110,13450,13450,13450,13450,0
20230803,131400,479723110,13450,13450,13450,13450,0
20230803,131300,479723110,13450,13450,13450,13450,10
20230803,131200,479588610,13450,13450,13450,13450,0
20230803,131100,479588610,13450,13450,13450,13450,0
20230803,131000,479588610,13450,13450,13450,13450,0
20230803,130900,479588610,13450,13450,13450,13450,0
20230803,130800,479588610,13450,13450,13450,13450,0
20230803,130700,479588610,13450,13450,13450,13450,0
20230803,130600,479588610,13450,13450,13450,13450,3
20230803,130500,479548260,13450,13450,13450,13450,3
20230803,130400,479507910,13450,13450,13450,13450,12
20230803,130300,479346510,13450,13450,13450,13450,31
20230803,130200,478929560,13450,13450,13450,13450,8
20230803,130100,478821960,13450,13450,13450,13450,1
20230803,130000,478808510,13450,13450,13450,13450,1
20230803,125900,478795060,13450,13450,13450,13450,2
20230803,125800,478768160,13450,13450,13450,13450,0
20230803,125700,478768160,13450,13450,13450,13450,0
20230803,125600,478768160,13450,13450,13450,13450,1
20230803,125500,478754710,13450,13450,13450,13450,31
20230803,125400,478337760,13450,13450,13450,13450,11
20230803,125300,478189810,13440,13440,13440,13440,0
20230803,125200,478189810,13440,13440,13440,13440,1
20230803,125100,478176370,13440,13440,13440,13440,10
20230803,125000,478041970,13440,13440,13440,13440,0
20230803,124900,478041970,13440,13440,13440,13440,0
20230803,124800,478041970,13440,13450,13450,13440,139
20230803,124700,476173420,13450,13450,13450,13450,10
20230803,124600,476038920,13470,13470,13470,13470,0
20230803,124500,476038920,13470,13470,13470,13470,0
20230803,124400,476038920,13470,13470,13470,13470,0
20230803,124300,476038920,13470,13470,13470,13470,0
20230803,124200,476038920,13470,13470,13470,13470,0
20230803,124100,476038920,13470,13470,13470,13470,103
20230803,124000,474651510,13470,13470,13470,13470,0
20230803,123900,474651510,13470,13470,13470,13470,0
20230803,123800,474651510,13470,13470,13470,13470,22
20230803,123700,474355170,13430,13430,13430,13430,0
20230803,123600,474355170,13430,13430,13430,13430,0
20230803,123500,474355170,13430,13430,13430,13430,0
20230803,123400,474355170,13430,13430,13430,13430,0
20230803,123300,474355170,13430,13430,13430,13430,0
20230803,123200,474355170,13430,13430,13430,13430,0
20230803,123100,474355170,13430,13430,13430,13430,60
20230803,123000,473549370,13460,13460,13460,13460,6
20230803,122900,473468610,13460,13460,13460,13460,0
20230803,122800,473468610,13460,13460,13460,13460,0
20230803,122700,473468610,13460,13460,13460,13460,0
20230803,122600,473468610,13460,13460,13460,13460,100
20230803,122500,472122610,13460,13430,13460,13430,318
20230803,122400,467851780,13420,13420,13420,13420,0
20230803,122300,467851780,13420,13420,13420,13420,0
20230803,122200,467851780,13420,13420,13420,13420,118
20230803,122100,466268220,13420,13420,13420,13420,0
20230803,122000,466268220,13420,13420,13420,13420,0
20230803,121900,466268220,13420,13420,13420,13420,0
20230803,121800,466268220,13420,13420,13420,13420,3
20230803,121700,466227960,13430,13430,13430,13430,2
20230803,121600,466201100,13380,13400,13400,13380,2000
20230803,121500,439438580,13400,13400,13400,13400,0
20230803,121400,439438580,13400,13400,13400,13400,0
20230803,121300,439438580,13400,13400,13400,13400,4
20230803,121200,439384980,13400,13400,13400,13400,52
20230803,121100,438688180,13400,13400,13400,13400,148
20230803,121000,436704980,13400,13400,13400,13400,0
20230803,120900,436704980,13400,13400,13400,13400,0
20230803,120800,436704980,13400,13400,13400,13400,20
20230803,120700,436436980,13390,13390,13390,13390,0
20230803,120600,436436980,13390,13390,13390,13390,0
20230803,120500,436436980,13390,13430,13440,13390,1000
20230803,120400,423022280,13390,13410,13410,13390,500
20230803,120300,416322110,13430,13430,13430,13430,8
20230803,120200,416214670,13410,13410,13410,13410,0
20230803,120100,416214670,13410,13410,13410,13410,1
20230803,120000,416201260,13410,13410,13410,13410,0
20230803,115900,416201260,13410,13410,13410,13410,0
20230803,115800,416201260,13410,13410,13410,13410,520
20230803,115700,409228060,13420,13420,13420,13420,0
20230803,115600,409228060,13420,13410,13420,13410,314
20230803,115500,405014330,13400,13400,13400,13400,0
20230803,115400,405014330,13400,13400,13400,13400,0
20230803,115300,405014330,13400,13400,13400,13400,500
20230803,115200,398314330,13410,13440,13440,13400,1828
20230803,115100,373787970,13430,13430,13430,13430,0
20230803,115000,373787970,13430,13430,13430,13430,0
20230803,114900,373787970,13430,13430,13430,13430,0
20230803,114800,373787970,13430,13430,13430,13430,0
20230803,114700,373787970,13430,13430,13430,13430,0
20230803,114600,373787970,13430,13430,13430,13430,7
20230803,114500,373693960,13430,13430,13430,13430,0
20230803,114400,373693960,13430,13430,13430,13430,307
20230803,114300,369570950,13430,13430,13430,13430,31
20230803,114200,369154620,13480,13480,13480,13480,0
20230803,114100,369154620,13480,13480,13480,13480,6
20230803,114000,369073740,13470,13460,13470,13460,21
20230803,113900,368791040,13470,13470,13470,13470,10
20230803,113800,368656340,13430,13430,13430,13430,223
20230803,113700,365661450,13430,13430,13430,13430,440
20230803,113600,359752250,13430,13430,13430,13430,0
20230803,113500,359752250,13430,13450,13450,13430,103
20230803,113400,358367260,13460,13460,13460,13460,0
20230803,113300,358367260,13460,13480,13510,13460,207
20230803,113200,355579170,13480,13480,13480,13480,2
20230803,113100,355552210,13480,13480,13480,13480,2
20230803,113000,355525250,13480,13490,13490,13480,72
20230803,112900,354553990,13490,13490,13490,13490,3
20230803,112800,354513520,13500,13510,13510,13500,88
20230803,112700,353324730,13510,13510,13510,13510,0
20230803,112600,353324730,13510,13510,13510,13510,0
20230803,112500,353324730,13510,13510,13510,13510,0
20230803,112400,353324730,13510,13510,13510,13510,9
20230803,112300,353203140,13510,13510,13530,13510,63
20230803,112200,352351610,13510,13510,13510,13510,198
20230803,112100,349676630,13520,13520,13520,13520,954
20230803,112000,336778550,13520,13530,13530,13520,134
20230803,111900,334966790,13530,13530,13530,13530,22
20230803,111800,334669130,13530,13530,13530,13530,0
20230803,111700,334669130,13530,13530,13530,13530,423
20230803,111600,328945940,13530,13560,13560,13530,180
20230803,111500,326508200,13560,13560,13560,13560,19
20230803,111400,326250560,13560,13560,13560,13560,5
20230803,111300,326182760,13560,13560,13560,13560,200
20230803,111200,323470760,13560,13560,13560,13560,84
20230803,111100,322331720,13560,13560,13580,13560,55
20230803,111000,321584920,13560,13580,13580,13560,23
20230803,110900,321272660,13580,13580,13580,13580,102
20230803,110800,319887500,13580,13580,13580,13580,0
20230803,110700,319887500,13580,13580,13580,13580,0
20230803,110600,319887500,13580,13580,13580,13580,0
20230803,110500,319887500,13580,13580,13580,13580,0
20230803,110400,319887500,13580,13540,13580,13540,13
20230803,110300,319711440,13540,13540,13540,13540,0
20230803,110200,319711440,13540,13540,13540,13540,249
20230803,110100,316339980,13530,13520,13530,13520,8
20230803,110000,316231810,13520,13540,13540,13520,10
20230803,105900,316096590,13530,13530,13530,13530,187
20230803,105800,313566480,13530,13530,13530,13530,50
20230803,105700,312889980,13540,13540,13540,13540,1
20230803,105600,312876440,13550,13550,13550,13550,0
20230803,105500,312876440,13550,13550,13550,13550,36
20230803,105400,312388640,13550,13550,13550,13550,0
20230803,105300,312388640,13550,13550,13550,13550,0
20230803,105200,312388640,13550,13570,13570,13550,86
20230803,105100,311221680,13570,13570,13570,13570,0
20230803,105000,311221680,13570,13570,13570,13570,0
20230803,104900,311221680,13570,13570,13570,13570,0
20230803,104800,311221680,13570,13680,13680,13570,743
20230803,104700,301108290,13630,13630,13630,13630,20
20230803,104600,300835690,13710,13680,13710,13680,500
20230803,104500,293984380,13600,13600,13600,13600,0
20230803,104400,293984380,13600,13660,13700,13600,234
20230803,104300,290788160,13580,13600,13670,13580,401
20230803,104200,285320900,13570,13570,13570,13570,0
20230803,104100,285320900,13570,13570,13570,13570,0
20230803,104000,285320900,13570,13570,13570,13570,13
20230803,103900,285144490,13550,13550,13550,13550,0
20230803,103800,285144490,13550,13550,13550,13550,1
20230803,103700,285130940,13550,13550,13550,13550,268
20230803,103600,281499540,13530,13530,13530,13530,30
20230803,103500,281093640,13530,13530,13530,13530,0
20230803,103400,281093640,13530,13530,13530,13530,0
20230803,103300,281093640,13530,13530,13530,13530,0
20230803,103200,281093640,13530,13530,13530,13530,143
20230803,103100,279158850,13540,13540,13540,13540,0
20230803,103000,279158850,13540,13540,13540,13540,0
20230803,102900,279158850,13540,13540,13540,13540,0
20230803,102800,279158850,13540,13560,13560,13540,355
20230803,102700,274350830,13600,13590,13600,13590,4
20230803,102600,274296440,13590,13560,13590,13560,7
20230803,102500,274201490,13560,13540,13560,13540,359
20230803,102400,269334280,13540,13540,13540,13540,0
20230803,102300,269334280,13540,13540,13540,13540,0
20230803,102200,269334280,13540,13500,13540,13500,418
20230803,102100,263681130,13520,13520,13520,13520,0
20230803,102000,263681130,13520,13510,13520,13490,1301
20230803,101900,246121810,13520,13520,13520,13520,66
20230803,101800,245229490,13500,13500,13500,13500,0
20230803,101700,245229490,13500,13500,13500,13500,40
20230803,101600,244689490,13500,13500,13500,13500,31
20230803,101500,244270990,13500,13510,13510,13500,1126
20230803,101400,229067640,13510,13510,13510,13510,0
20230803,101300,229067640,13510,13510,13520,13510,27
20230803,101200,228702860,13500,13500,13500,13500,0
20230803,101100,228702860,13500,13520,13520,13500,1698
20230803,101000,205763630,13540,13580,13580,13530,2082
20230803,100900,177558220,13590,13590,13590,13590,0
20230803,100800,177558220,13590,13590,13590,13590,0
20230803,100700,177558220,13590,13590,13590,13590,40
20230803,100600,177014620,13580,13580,13580,13580,265
20230803,100500,173415920,13580,13600,13600,13580,917
20230803,100400,160954490,13610,13610,13610,13610,0
20230803,100300,160954490,13610,13610,13610,13610,0
20230803,100200,160954490,13610,13610,13610,13610,30
20230803,100100,160546190,13600,13610,13610,13600,259
20230803,100000,157022790,13610,13610,13610,13610,0
20230803,095900,157022790,13610,13610,13610,13610,0
20230803,095800,157022790,13610,13620,13620,13610,148
20230803,095700,155008070,13620,13620,13620,13620,0
20230803,095600,155008070,13620,13620,13620,13620,0
20230803,095500,155008070,13620,13620,13620,13620,0
20230803,095400,155008070,13620,13620,13620,13620,10
20230803,095300,154871870,13610,13610,13610,13610,30
20230803,095200,154463570,13620,13620,13620,13620,3
20230803,095100,154422710,13660,13660,13660,13660,22
20230803,095000,154122190,13670,13670,13670,13670,1
20230803,094900,154108520,13670,13620,13670,13610,336
20230803,094800,149533230,13610,13610,13610,13610,0
20230803,094700,149533230,13610,13630,13630,13610,150
20230803,094600,147490960,13620,13630,13630,13620,200
20230803,094500,144766320,13620,13640,13640,13620,300
20230803,094400,140677670,13660,13670,13670,13660,65
20230803,094300,139789550,13670,13670,13670,13670,22
20230803,094200,139488810,13660,13650,13660,13650,169
20230803,094100,137180980,13660,13660,13660,13660,22
20230803,094000,136880460,13670,13660,13670,13660,100
20230803,093900,135513960,13670,13670,13670,13670,0
20230803,093800,135513960,13670,13640,13670,13640,8
20230803,093700,135404630,13620,13620,13620,13620,40
20230803,093600,134859830,13620,13620,13620,13620,0
20230803,093500,134859830,13620,13620,13620,13620,0
20230803,093400,134859830,13620,13620,13620,13620,118
20230803,093300,133252670,13620,13620,13620,13620,0
20230803,093200,133252670,13620,13620,13620,13620,5
20230803,093100,133184570,13630,13630,13630,13630,6
20230803,093000,133102790,13600,13620,13620,13600,200
20230803,092900,130380130,13640,13640,13640,13640,0
20230803,092800,130380130,13640,13610,13640,13610,377
20230803,092700,125247150,13610,13610,13610,13610,0
20230803,092600,125247150,13610,13610,13610,13610,0
20230803,092500,125247150,13610,13600,13610,13600,10
20230803,092400,125111130,13620,13610,13620,13610,372
20230803,092300,120045270,13580,13610,13610,13580,7
20230803,092200,119950090,13610,13610,13610,13610,100
20230803,092100,118589090,13610,13610,13610,13610,11
20230803,092000,118439380,13600,13590,13600,13590,376
20230803,091900,113329030,13480,13480,13480,13480,142
20230803,091800,111414870,13510,13490,13510,13490,309
20230803,091700,107240360,13490,13480,13490,13480,320
20230803,091600,102924660,13480,13560,13560,13470,3022
20230803,091500,62073530,13590,13590,13590,13590,1
20230803,091400,62059940,13560,13560,13560,13560,94
20230803,091300,60785300,13560,13560,13560,13560,62
20230803,091200,59944580,13550,13550,13550,13550,17
20230803,091100,59714230,13550,13550,13550,13550,164
20230803,091000,57492030,13550,13570,13570,13550,502
20230803,090900,50682480,13570,13570,13570,13570,0
20230803,090800,50682480,13570,13570,13570,13570,0
20230803,090700,50682480,13570,13570,13570,13570,113
20230803,090600,49149070,13560,13560,13560,13560,66
20230803,090500,48254110,13580,13620,13620,13580,520
20230803,090400,41177630,13620,13620,13620,13620,185
20230803,090300,38657930,13680,13690,13690,13680,368
20230803,090200,33620110,13690,13690,13690,13690,17
20230803,090100,33387380,13690,13700,13700,13690,1760
20230803,090000,9275400,13700,13700,13710,13700,677