KissMeData/044340/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191500,162911460,10140,10140,10140,10140,93
20230810,191400,162911460,10140,10140,10140,10140,0
20230810,191300,162911460,10140,10140,10140,10140,0
20230810,191200,162911460,10140,10140,10140,10140,0
20230810,191100,162911460,10140,10140,10140,10140,0
20230810,191000,162911460,10140,10140,10140,10140,0
20230810,190900,162911460,10140,10140,10140,10140,0
20230810,190800,162911460,10140,10140,10140,10140,0
20230810,190700,162911460,10140,10140,10140,10140,0
20230810,190600,162911460,10140,10140,10140,10140,0
20230810,190500,162911460,10140,10140,10140,10140,0
20230810,190400,162911460,10140,10140,10140,10140,0
20230810,190300,162911460,10140,10140,10140,10140,0
20230810,190200,162911460,10140,10140,10140,10140,0
20230810,190100,162911460,10140,10140,10140,10140,0
20230810,190000,162911460,10140,10140,10140,10140,0
20230810,185900,162911460,10140,10140,10140,10140,0
20230810,185800,162911460,10140,10140,10140,10140,0
20230810,185700,162911460,10140,10140,10140,10140,0
20230810,185600,162911460,10140,10140,10140,10140,0
20230810,185500,162911460,10140,10140,10140,10140,0
20230810,185400,162911460,10140,10140,10140,10140,0
20230810,185300,162911460,10140,10140,10140,10140,0
20230810,185200,162911460,10140,10140,10140,10140,0
20230810,185100,162911460,10140,10140,10140,10140,0
20230810,185000,162911460,10140,10140,10140,10140,0
20230810,184900,162911460,10140,10140,10140,10140,0
20230810,184800,162911460,10140,10140,10140,10140,0
20230810,184700,162911460,10140,10140,10140,10140,0
20230810,184600,162911460,10140,10140,10140,10140,0
20230810,184500,162911460,10140,10140,10140,10140,93
20230810,184400,162911460,10140,10140,10140,10140,0
20230810,184300,162911460,10140,10140,10140,10140,0
20230810,184200,162911460,10140,10140,10140,10140,0
20230810,184100,162911460,10140,10140,10140,10140,0
20230810,184000,162911460,10140,10140,10140,10140,0
20230810,183900,162911460,10140,10140,10140,10140,0
20230810,183800,162911460,10140,10140,10140,10140,0
20230810,183700,162911460,10140,10140,10140,10140,0
20230810,183600,162911460,10140,10140,10140,10140,0
20230810,183500,162911460,10140,10140,10140,10140,0
20230810,183400,162911460,10140,10140,10140,10140,0
20230810,183300,162911460,10140,10140,10140,10140,0
20230810,183200,162911460,10140,10140,10140,10140,0
20230810,183100,162911460,10140,10140,10140,10140,0
20230810,183000,162911460,10140,10140,10140,10140,0
20230810,182900,162911460,10140,10140,10140,10140,0
20230810,182800,162911460,10140,10140,10140,10140,0
20230810,182700,162911460,10140,10140,10140,10140,0
20230810,182600,162911460,10140,10140,10140,10140,0
20230810,182500,162911460,10140,10140,10140,10140,0
20230810,182400,162911460,10140,10140,10140,10140,0
20230810,182300,162911460,10140,10140,10140,10140,0
20230810,182200,162911460,10140,10140,10140,10140,0
20230810,182100,162911460,10140,10140,10140,10140,0
20230810,182000,162911460,10140,10140,10140,10140,0
20230810,181900,162911460,10140,10140,10140,10140,0
20230810,181800,162911460,10140,10140,10140,10140,0
20230810,181700,162911460,10140,10140,10140,10140,0
20230810,181600,162911460,10140,10140,10140,10140,0
20230810,181500,162911460,10140,10140,10140,10140,93
20230810,181400,162911460,10140,10140,10140,10140,0
20230810,181300,162911460,10140,10140,10140,10140,0
20230810,181200,162911460,10140,10140,10140,10140,0
20230810,181100,162911460,10140,10140,10140,10140,0
20230810,181000,162911460,10140,10140,10140,10140,0
20230810,180900,162911460,10140,10140,10140,10140,0
20230810,180800,162911460,10140,10140,10140,10140,0
20230810,180700,162911460,10140,10140,10140,10140,0
20230810,180600,162911460,10140,10140,10140,10140,0
20230810,180500,162911460,10140,10140,10140,10140,0
20230810,180400,162911460,10140,10140,10140,10140,0
20230810,180300,162911460,10140,10140,10140,10140,0
20230810,180200,162911460,10140,10140,10140,10140,0
20230810,180100,162911460,10140,10140,10140,10140,0
20230810,180000,162911460,10140,10140,10140,10140,0
20230810,175900,162911460,10140,10140,10140,10140,0
20230810,175800,162911460,10140,10140,10140,10140,0
20230810,175700,162911460,10140,10140,10140,10140,0
20230810,175600,162911460,10140,10140,10140,10140,0
20230810,175500,162911460,10140,10140,10140,10140,0
20230810,175400,162911460,10140,10140,10140,10140,0
20230810,175300,162911460,10140,10140,10140,10140,0
20230810,175200,162911460,10140,10140,10140,10140,0
20230810,175100,162911460,10140,10140,10140,10140,0
20230810,175000,162911460,10140,10140,10140,10140,0
20230810,174900,162911460,10140,10140,10140,10140,0
20230810,174800,162911460,10140,10140,10140,10140,0
20230810,174700,162911460,10140,10140,10140,10140,0
20230810,174600,162911460,10140,10140,10140,10140,0
20230810,174500,162911460,10140,10140,10140,10140,93
20230810,174400,162911460,10140,10140,10140,10140,0
20230810,174300,162911460,10140,10140,10140,10140,0
20230810,174200,162911460,10140,10140,10140,10140,0
20230810,174100,162911460,10140,10140,10140,10140,0
20230810,174000,162911460,10140,10140,10140,10140,0
20230810,173900,162911460,10140,10140,10140,10140,0
20230810,173800,162911460,10140,10140,10140,10140,0
20230810,173700,162911460,10140,10140,10140,10140,0
20230810,173600,162911460,10140,10140,10140,10140,0
20230810,173500,162911460,10140,10140,10140,10140,0
20230810,173400,162911460,10140,10140,10140,10140,0
20230810,173300,162911460,10140,10140,10140,10140,0
20230810,173200,162911460,10140,10140,10140,10140,0
20230810,173100,162911460,10140,10140,10140,10140,0
20230810,173000,162911460,10140,10140,10140,10140,0
20230810,172900,162911460,10140,10140,10140,10140,0
20230810,172800,162911460,10140,10140,10140,10140,0
20230810,172700,162911460,10140,10140,10140,10140,0
20230810,172600,162911460,10140,10140,10140,10140,0
20230810,172500,162911460,10140,10140,10140,10140,0
20230810,172400,162911460,10140,10140,10140,10140,0
20230810,172300,162911460,10140,10140,10140,10140,0
20230810,172200,162911460,10140,10140,10140,10140,0
20230810,172100,162911460,10140,10140,10140,10140,0
20230810,172000,162911460,10140,10140,10140,10140,0
20230810,171900,162911460,10140,10140,10140,10140,0
20230810,171800,162911460,10140,10140,10140,10140,0
20230810,171700,162911460,10140,10140,10140,10140,0
20230810,171600,162911460,10140,10140,10140,10140,0
20230810,171500,162911460,10140,10140,10140,10140,93
20230810,171400,162911460,10140,10140,10140,10140,0
20230810,171300,162911460,10140,10140,10140,10140,0
20230810,171200,162911460,10140,10140,10140,10140,0
20230810,171100,162911460,10140,10140,10140,10140,0
20230810,171000,162911460,10140,10140,10140,10140,0
20230810,170900,162911460,10140,10140,10140,10140,0
20230810,170800,162911460,10140,10140,10140,10140,0
20230810,170700,162911460,10140,10140,10140,10140,0
20230810,170600,162911460,10140,10140,10140,10140,0
20230810,170500,162911460,10140,10140,10140,10140,0
20230810,170400,162911460,10140,10140,10140,10140,0
20230810,170300,162911460,10140,10140,10140,10140,0
20230810,170200,162911460,10140,10140,10140,10140,0
20230810,170100,162911460,10140,10140,10140,10140,0
20230810,170000,162911460,10140,10140,10140,10140,0
20230810,165900,162911460,10140,10140,10140,10140,0
20230810,165800,162911460,10140,10140,10140,10140,0
20230810,165700,162911460,10140,10140,10140,10140,0
20230810,165600,162911460,10140,10140,10140,10140,0
20230810,165500,162911460,10140,10140,10140,10140,0
20230810,165400,162911460,10140,10140,10140,10140,0
20230810,165300,162911460,10140,10140,10140,10140,0
20230810,165200,162911460,10140,10140,10140,10140,0
20230810,165100,162911460,10140,10140,10140,10140,0
20230810,165000,162911460,10140,10140,10140,10140,0
20230810,164900,162911460,10140,10140,10140,10140,0
20230810,164800,162911460,10140,10140,10140,10140,0
20230810,164700,162911460,10140,10140,10140,10140,0
20230810,164600,162911460,10140,10140,10140,10140,0
20230810,164500,162911460,10140,10140,10140,10140,93
20230810,164400,162911460,10140,10140,10140,10140,0
20230810,164300,162911460,10140,10140,10140,10140,0
20230810,164200,162911460,10140,10140,10140,10140,0
20230810,164100,162911460,10140,10140,10140,10140,0
20230810,164000,162911460,10140,10140,10140,10140,0
20230810,163900,162911460,10140,10140,10140,10140,0
20230810,163800,162911460,10140,10140,10140,10140,0
20230810,163700,162911460,10140,10140,10140,10140,0
20230810,163600,162911460,10140,10140,10140,10140,0
20230810,163500,162911460,10140,10140,10140,10140,0
20230810,163400,162911460,10140,10140,10140,10140,0
20230810,163300,162911460,10140,10140,10140,10140,0
20230810,163200,162911460,10140,10140,10140,10140,0
20230810,163100,162911460,10140,10140,10140,10140,0
20230810,163000,162911460,10140,10140,10140,10140,0
20230810,162900,162911460,10140,10140,10140,10140,0
20230810,162800,162911460,10140,10140,10140,10140,0
20230810,162700,162911460,10140,10140,10140,10140,0
20230810,162600,162911460,10140,10140,10140,10140,0
20230810,162500,162911460,10140,10140,10140,10140,0
20230810,162400,162911460,10140,10140,10140,10140,0
20230810,162300,162911460,10140,10140,10140,10140,0
20230810,162200,162911460,10140,10140,10140,10140,0
20230810,162100,162911460,10140,10140,10140,10140,0
20230810,162000,162911460,10140,10140,10140,10140,0
20230810,161900,162911460,10140,10140,10140,10140,0
20230810,161800,162911460,10140,10140,10140,10140,0
20230810,161700,162911460,10140,10140,10140,10140,0
20230810,161600,162911460,10140,10140,10140,10140,0
20230810,161500,162911460,10140,10140,10140,10140,93
20230810,161400,162911460,10140,10140,10140,10140,0
20230810,161300,162911460,10140,10140,10140,10140,0
20230810,161200,162911460,10140,10140,10140,10140,0
20230810,161100,162911460,10140,10140,10140,10140,0
20230810,161000,162911460,10140,10140,10140,10140,0
20230810,160900,162911460,10140,10140,10140,10140,0
20230810,160800,162911460,10140,10140,10140,10140,0
20230810,160700,162911460,10140,10140,10140,10140,0
20230810,160600,162911460,10140,10140,10140,10140,0
20230810,160500,162911460,10140,10140,10140,10140,0
20230810,160400,162911460,10140,10140,10140,10140,0
20230810,160300,162911460,10140,10140,10140,10140,0
20230810,160200,162911460,10140,10140,10140,10140,0
20230810,160100,162911460,10140,10140,10140,10140,0
20230810,160000,162911460,10140,10140,10140,10140,0
20230810,155900,162911460,10140,10140,10140,10140,0
20230810,155800,162911460,10140,10140,10140,10140,0
20230810,155700,162911460,10140,10140,10140,10140,0
20230810,155600,162911460,10140,10140,10140,10140,0
20230810,155500,162911460,10140,10140,10140,10140,0
20230810,155400,162911460,10140,10140,10140,10140,0
20230810,155300,162911460,10140,10140,10140,10140,0
20230810,155200,162911460,10140,10140,10140,10140,0
20230810,155100,162911460,10140,10140,10140,10140,0
20230810,155000,162911460,10140,10140,10140,10140,0
20230810,154900,162911460,10140,10140,10140,10140,0
20230810,154800,162911460,10140,10140,10140,10140,0
20230810,154700,162911460,10140,10140,10140,10140,0
20230810,154600,162911460,10140,10140,10140,10140,0
20230810,154500,162911460,10140,10140,10140,10140,93
20230810,154400,162911460,10140,10140,10140,10140,0
20230810,154300,162911460,10140,10140,10140,10140,0
20230810,154200,162911460,10140,10140,10140,10140,0
20230810,154100,162911460,10140,10140,10140,10140,0
20230810,154000,162911460,10140,10140,10140,10140,0
20230810,153900,162911460,10140,10140,10140,10140,0
20230810,153800,162911460,10140,10140,10140,10140,0
20230810,153700,162911460,10140,10140,10140,10140,0
20230810,153600,162911460,10140,10140,10140,10140,0
20230810,153500,162911460,10140,10140,10140,10140,0
20230810,153400,162911460,10140,10140,10140,10140,0
20230810,153300,162911460,10140,10140,10140,10140,0
20230810,153200,162911460,10140,10140,10140,10140,0
20230810,153100,162911460,10140,10140,10140,10140,0
20230810,153000,162911460,10140,10140,10140,10140,93
20230810,152900,161968440,10140,10140,10140,10140,0
20230810,152800,161968440,10140,10140,10140,10140,0
20230810,152700,161968440,10140,10140,10140,10140,0
20230810,152600,161968440,10140,10140,10140,10140,0
20230810,152500,161968440,10140,10140,10140,10140,0
20230810,152400,161968440,10140,10140,10140,10140,0
20230810,152300,161968440,10140,10140,10140,10140,0
20230810,152200,161968440,10140,10140,10140,10140,0
20230810,152100,161968440,10140,10140,10140,10140,0
20230810,152000,161968440,10140,10140,10140,10140,0
20230810,151900,161968440,10140,10140,10140,10140,1
20230810,151800,161958300,10120,10120,10120,10120,0
20230810,151700,161958300,10120,10120,10120,10120,38
20230810,151600,161573740,10130,10130,10130,10130,49
20230810,151500,161077370,10130,10130,10130,10130,1
20230810,151400,161067240,10120,10120,10120,10120,0
20230810,151300,161067240,10120,10120,10120,10120,2
20230810,151200,161047000,10130,10130,10130,10130,300
20230810,151100,158008000,10120,10120,10120,10120,0
20230810,151000,158008000,10120,10120,10120,10120,0
20230810,150900,158008000,10120,10120,10120,10120,36
20230810,150800,157643680,10120,10120,10120,10120,105
20230810,150700,156581080,10130,10130,10130,10130,0
20230810,150600,156581080,10130,10130,10130,10130,0
20230810,150500,156581080,10130,10130,10130,10130,0
20230810,150400,156581080,10130,10130,10130,10130,10
20230810,150300,156479780,10140,10140,10140,10140,0
20230810,150200,156479780,10140,10140,10140,10140,0
20230810,150100,156479780,10140,10140,10140,10140,3
20230810,150000,156449360,10130,10130,10130,10130,0
20230810,145900,156449360,10130,10130,10130,10130,0
20230810,145800,156449360,10130,10130,10130,10130,20
20230810,145700,156246760,10110,10110,10110,10110,0
20230810,145600,156246760,10110,10110,10110,10110,0
20230810,145500,156246760,10110,10110,10110,10110,30
20230810,145400,155943460,10110,10110,10110,10110,0
20230810,145300,155943460,10110,10110,10110,10110,0
20230810,145200,155943460,10110,10110,10110,10110,14
20230810,145100,155801920,10110,10110,10110,10110,19
20230810,145000,155609830,10120,10120,10120,10120,1
20230810,144900,155599710,10110,10110,10110,10110,0
20230810,144800,155599710,10110,10110,10110,10110,0
20230810,144700,155599710,10110,10110,10110,10110,0
20230810,144600,155599710,10110,10110,10110,10110,0
20230810,144500,155599710,10110,10110,10110,10110,11
20230810,144400,155488500,10110,10110,10110,10110,39
20230810,144300,155094210,10100,10100,10100,10100,0
20230810,144200,155094210,10100,10100,10100,10100,0
20230810,144100,155094210,10100,10100,10100,10100,5
20230810,144000,155043710,10100,10100,10100,10100,0
20230810,143900,155043710,10100,10100,10100,10100,3
20230810,143800,155013410,10100,10130,10130,10100,30
20230810,143700,154710380,10100,10100,10100,10100,1
20230810,143600,154700280,10130,10130,10130,10130,0
20230810,143500,154700280,10130,10130,10130,10130,0
20230810,143400,154700280,10130,10130,10130,10130,0
20230810,143300,154700280,10130,10130,10130,10130,0
20230810,143200,154700280,10130,10130,10130,10130,451
20230810,143100,150131650,10130,10130,10130,10130,49
20230810,143000,149635280,10110,10110,10110,10110,0
20230810,142900,149635280,10110,10110,10110,10110,0
20230810,142800,149635280,10110,10130,10130,10110,12
20230810,142700,149513940,10110,10110,10110,10110,0
20230810,142600,149513940,10110,10110,10110,10110,0
20230810,142500,149513940,10110,10110,10110,10110,21
20230810,142400,149301630,10110,10110,10110,10110,0
20230810,142300,149301630,10110,10130,10130,10110,137
20230810,142200,147915340,10130,10130,10130,10130,0
20230810,142100,147915340,10130,10130,10130,10130,0
20230810,142000,147915340,10130,10130,10130,10130,0
20230810,141900,147915340,10130,10130,10130,10130,0
20230810,141800,147915340,10130,10130,10130,10130,0
20230810,141700,147915340,10130,10130,10130,10130,0
20230810,141600,147915340,10130,10130,10130,10130,0
20230810,141500,147915340,10130,10130,10130,10130,0
20230810,141400,147915340,10130,10140,10140,10130,68
20230810,141300,147226450,10130,10130,10130,10130,0
20230810,141200,147226450,10130,10130,10130,10130,0
20230810,141100,147226450,10130,10130,10130,10130,0
20230810,141000,147226450,10130,10130,10130,10130,0
20230810,140900,147226450,10130,10130,10130,10130,0
20230810,140800,147226450,10130,10130,10130,10130,0
20230810,140700,147226450,10130,10130,10130,10130,0
20230810,140600,147226450,10130,10130,10130,10130,0
20230810,140500,147226450,10130,10130,10130,10130,5
20230810,140400,147175800,10130,10140,10140,10130,355
20230810,140300,143579550,10130,10130,10130,10130,0
20230810,140200,143579550,10130,10130,10130,10130,0
20230810,140100,143579550,10130,10140,10140,10130,20
20230810,140000,143376760,10140,10140,10140,10140,0
20230810,135900,143376760,10140,10140,10140,10140,1
20230810,135800,143366620,10140,10140,10140,10140,0
20230810,135700,143366620,10140,10140,10140,10140,28
20230810,135600,143082700,10130,10130,10130,10130,8
20230810,135500,143001660,10140,10140,10140,10140,0
20230810,135400,143001660,10140,10140,10140,10140,3
20230810,135300,142971240,10140,10140,10140,10140,0
20230810,135200,142971240,10140,10140,10140,10140,89
20230810,135100,142068780,10140,10140,10140,10140,0
20230810,135000,142068780,10140,10140,10140,10140,12
20230810,134900,141947100,10140,10140,10140,10140,46
20230810,134800,141480660,10140,10140,10140,10140,3
20230810,134700,141450240,10130,10130,10130,10130,0
20230810,134600,141450240,10130,10130,10130,10130,0
20230810,134500,141450240,10130,10130,10130,10130,0
20230810,134400,141450240,10130,10130,10130,10130,0
20230810,134300,141450240,10130,10130,10130,10130,126
20230810,134200,140173860,10130,10130,10130,10130,0
20230810,134100,140173860,10130,10130,10130,10130,1
20230810,134000,140163730,10140,10140,10140,10140,0
20230810,133900,140163730,10140,10140,10140,10140,0
20230810,133800,140163730,10140,10140,10140,10140,0
20230810,133700,140163730,10140,10140,10140,10140,10
20230810,133600,140062330,10140,10140,10140,10140,0
20230810,133500,140062330,10140,10140,10140,10140,0
20230810,133400,140062330,10140,10140,10140,10140,0
20230810,133300,140062330,10140,10140,10140,10140,0
20230810,133200,140062330,10140,10140,10140,10140,0
20230810,133100,140062330,10140,10140,10140,10140,0
20230810,133000,140062330,10140,10140,10140,10140,2
20230810,132900,140042050,10140,10140,10140,10140,0
20230810,132800,140042050,10140,10140,10140,10140,0
20230810,132700,140042050,10140,10140,10140,10140,0
20230810,132600,140042050,10140,10140,10140,10140,1
20230810,132500,140031910,10140,10140,10140,10140,0
20230810,132400,140031910,10140,10140,10140,10140,388
20230810,132300,136097590,10140,10140,10140,10140,0
20230810,132200,136097590,10140,10140,10140,10140,100
20230810,132100,135083590,10140,10140,10140,10140,1
20230810,132000,135073450,10140,10140,10140,10140,0
20230810,131900,135073450,10140,10140,10140,10140,0
20230810,131800,135073450,10140,10140,10140,10140,1
20230810,131700,135063310,10140,10140,10140,10140,0
20230810,131600,135063310,10140,10140,10140,10140,0
20230810,131500,135063310,10140,10140,10140,10140,0
20230810,131400,135063310,10140,10140,10140,10140,0
20230810,131300,135063310,10140,10140,10140,10140,0
20230810,131200,135063310,10140,10140,10140,10140,0
20230810,131100,135063310,10140,10140,10140,10140,0
20230810,131000,135063310,10140,10140,10140,10140,0
20230810,130900,135063310,10140,10140,10140,10140,1
20230810,130800,135053170,10140,10140,10140,10140,0
20230810,130700,135053170,10140,10140,10140,10140,0
20230810,130600,135053170,10140,10140,10140,10140,0
20230810,130500,135053170,10140,10140,10140,10140,10
20230810,130400,134951770,10140,10140,10140,10140,2
20230810,130300,134931490,10140,10140,10140,10140,0
20230810,130200,134931490,10140,10140,10140,10140,0
20230810,130100,134931490,10140,10140,10140,10140,0
20230810,130000,134931490,10140,10140,10140,10140,0
20230810,125900,134931490,10140,10140,10140,10140,0
20230810,125800,134931490,10140,10140,10140,10140,0
20230810,125700,134931490,10140,10140,10140,10140,2
20230810,125600,134911210,10140,10140,10140,10140,0
20230810,125500,134911210,10140,10140,10140,10140,0
20230810,125400,134911210,10140,10140,10140,10140,0
20230810,125300,134911210,10140,10140,10140,10140,0
20230810,125200,134911210,10140,10140,10140,10140,0
20230810,125100,134911210,10140,10140,10140,10140,0
20230810,125000,134911210,10140,10140,10140,10140,0
20230810,124900,134911210,10140,10140,10140,10140,1
20230810,124800,134901070,10130,10130,10130,10130,0
20230810,124700,134901070,10130,10130,10130,10130,1
20230810,124600,134890940,10140,10140,10140,10140,31
20230810,124500,134576600,10140,10140,10140,10140,0
20230810,124400,134576600,10140,10140,10140,10140,0
20230810,124300,134576600,10140,10140,10140,10140,2
20230810,124200,134556320,10140,10140,10140,10140,0
20230810,124100,134556320,10140,10140,10140,10140,1
20230810,124000,134546180,10130,10130,10130,10130,0
20230810,123900,134546180,10130,10130,10130,10130,0
20230810,123800,134546180,10130,10130,10130,10130,0
20230810,123700,134546180,10130,10130,10130,10130,0
20230810,123600,134546180,10130,10130,10130,10130,0
20230810,123500,134546180,10130,10130,10130,10130,0
20230810,123400,134546180,10130,10130,10130,10130,0
20230810,123300,134546180,10130,10130,10130,10130,0
20230810,123200,134546180,10130,10130,10130,10130,0
20230810,123100,134546180,10130,10130,10130,10130,0
20230810,123000,134546180,10130,10130,10130,10130,0
20230810,122900,134546180,10130,10130,10130,10130,2
20230810,122800,134525920,10110,10110,10110,10110,0
20230810,122700,134525920,10110,10110,10110,10110,0
20230810,122600,134525920,10110,10110,10110,10110,0
20230810,122500,134525920,10110,10110,10110,10110,0
20230810,122400,134525920,10110,10110,10110,10110,0
20230810,122300,134525920,10110,10110,10110,10110,2
20230810,122200,134505700,10100,10100,10100,10100,0
20230810,122100,134505700,10100,10100,10100,10100,0
20230810,122000,134505700,10100,10100,10100,10100,0
20230810,121900,134505700,10100,10100,10100,10100,0
20230810,121800,134505700,10100,10100,10100,10100,0
20230810,121700,134505700,10100,10100,10100,10100,1
20230810,121600,134495600,10100,10100,10100,10100,0
20230810,121500,134495600,10100,10100,10100,10100,0
20230810,121400,134495600,10100,10100,10100,10100,0
20230810,121300,134495600,10100,10120,10120,10100,400
20230810,121200,130454310,10120,10120,10120,10120,0
20230810,121100,130454310,10120,10120,10120,10120,10
20230810,121000,130353110,10130,10130,10130,10130,0
20230810,120900,130353110,10130,10130,10130,10130,0
20230810,120800,130353110,10130,10130,10130,10130,0
20230810,120700,130353110,10130,10130,10130,10130,0
20230810,120600,130353110,10130,10130,10130,10130,2
20230810,120500,130332850,10110,10110,10110,10110,0
20230810,120400,130332850,10110,10150,10150,10110,64
20230810,120300,129684590,10160,10160,10160,10160,5
20230810,120200,129633790,10150,10150,10150,10150,0
20230810,120100,129633790,10150,10150,10150,10150,0
20230810,120000,129633790,10150,10150,10150,10150,40
20230810,115900,129227790,10150,10150,10150,10150,0
20230810,115800,129227790,10150,10150,10150,10150,200
20230810,115700,127197790,10160,10160,10160,10160,0
20230810,115600,127197790,10160,10160,10160,10160,3
20230810,115500,127167310,10160,10150,10160,10150,202
20230810,115400,125116990,10160,10160,10160,10160,14
20230810,115300,124974750,10160,10170,10170,10160,20
20230810,115200,124771510,10180,10180,10180,10180,0
20230810,115100,124771510,10180,10180,10180,10180,20
20230810,115000,124567910,10170,10170,10170,10170,0
20230810,114900,124567910,10170,10170,10170,10170,0
20230810,114800,124567910,10170,10170,10170,10170,4
20230810,114700,124527230,10180,10180,10180,10180,10
20230810,114600,124425430,10190,10190,10190,10190,0
20230810,114500,124425430,10190,10190,10190,10190,0
20230810,114400,124425430,10190,10190,10190,10190,0
20230810,114300,124425430,10190,10190,10190,10190,0
20230810,114200,124425430,10190,10190,10190,10190,2
20230810,114100,124405050,10180,10180,10180,10180,388
20230810,114000,120455210,10180,10180,10180,10180,2
20230810,113900,120434850,10180,10180,10180,10180,0
20230810,113800,120434850,10180,10180,10180,10180,0
20230810,113700,120434850,10180,10180,10180,10180,0
20230810,113600,120434850,10180,10180,10180,10180,0
20230810,113500,120434850,10180,10190,10190,10180,3
20230810,113400,120404300,10190,10190,10190,10190,0
20230810,113300,120404300,10190,10190,10190,10190,0
20230810,113200,120404300,10190,10190,10190,10190,1
20230810,113100,120394110,10190,10190,10190,10190,0
20230810,113000,120394110,10190,10190,10190,10190,2
20230810,112900,120373730,10200,10200,10200,10200,4
20230810,112800,120332930,10190,10190,10200,10190,26
20230810,112700,120067770,10150,10140,10200,10140,946
20230810,112600,110438980,10140,10140,10140,10140,0
20230810,112500,110438980,10140,10140,10140,10140,1
20230810,112400,110428840,10140,10140,10140,10140,0
20230810,112300,110428840,10140,10140,10140,10140,10
20230810,112200,110327440,10140,10140,10140,10140,0
20230810,112100,110327440,10140,10150,10150,10140,11
20230810,112000,110215850,10140,10140,10140,10140,0
20230810,111900,110215850,10140,10140,10140,10140,0
20230810,111800,110215850,10140,10140,10140,10140,8
20230810,111700,110134730,10140,10140,10140,10140,0
20230810,111600,110134730,10140,10140,10140,10140,1
20230810,111500,110124590,10150,10150,10150,10150,0
20230810,111400,110124590,10150,10150,10150,10150,0
20230810,111300,110124590,10150,10150,10150,10150,1
20230810,111200,110114440,10140,10140,10140,10140,0
20230810,111100,110114440,10140,10140,10140,10140,2
20230810,111000,110094160,10150,10150,10150,10150,0
20230810,110900,110094160,10150,10150,10150,10150,0
20230810,110800,110094160,10150,10150,10150,10150,0
20230810,110700,110094160,10150,10150,10150,10150,28
20230810,110600,109809960,10150,10150,10150,10150,0
20230810,110500,109809960,10150,10150,10150,10150,0
20230810,110400,109809960,10150,10150,10150,10150,5
20230810,110300,109759210,10150,10150,10150,10150,0
20230810,110200,109759210,10150,10150,10150,10150,50
20230810,110100,109251710,10150,10150,10150,10150,3
20230810,110000,109221260,10150,10150,10150,10150,19
20230810,105900,109028410,10150,10150,10150,10150,0
20230810,105800,109028410,10150,10150,10150,10150,54
20230810,105700,108480310,10140,10140,10140,10140,50
20230810,105600,107973310,10130,10130,10130,10130,10
20230810,105500,107872010,10140,10140,10140,10140,0
20230810,105400,107872010,10140,10130,10140,10130,98
20230810,105300,106878790,10130,10130,10130,10130,0
20230810,105200,106878790,10130,10110,10130,10110,518
20230810,105100,101638390,10090,10090,10090,10090,2
20230810,105000,101618210,10100,10100,10100,10100,24
20230810,104900,101375810,10100,10100,10100,10100,0
20230810,104800,101375810,10100,10100,10100,10100,26
20230810,104700,101113210,10100,10100,10100,10100,1
20230810,104600,101103110,10100,10100,10100,10100,0
20230810,104500,101103110,10100,10100,10100,10100,2
20230810,104400,101082910,10100,10100,10100,10100,1
20230810,104300,101072810,10110,10110,10110,10110,2
20230810,104200,101052590,10120,10120,10120,10120,0
20230810,104100,101052590,10120,10120,10120,10120,98
20230810,104000,100060830,10110,10110,10110,10110,6
20230810,103900,100000170,10100,10100,10100,10100,595
20230810,103800,93990670,10100,10100,10100,10100,10
20230810,103700,93889670,10070,10070,10070,10070,0
20230810,103600,93889670,10070,10070,10070,10070,0
20230810,103500,93889670,10070,10070,10070,10070,0
20230810,103400,93889670,10070,10070,10070,10070,0
20230810,103300,93889670,10070,10070,10070,10070,0
20230810,103200,93889670,10070,10080,10080,10070,37
20230810,103100,93516720,10070,10080,10080,10070,11
20230810,103000,93405940,10070,10110,10110,10070,46
20230810,102900,92942320,10120,10120,10120,10120,0
20230810,102800,92942320,10120,10120,10120,10120,1
20230810,102700,92932200,10130,10120,10130,10120,32
20230810,102600,92608210,10120,10120,10120,10120,2
20230810,102500,92587970,10110,10110,10110,10110,0
20230810,102400,92587970,10110,10110,10110,10110,0
20230810,102300,92587970,10110,10130,10130,10100,5
20230810,102200,92537390,10130,10130,10130,10130,0
20230810,102100,92537390,10130,10110,10130,10110,13
20230810,102000,92405760,10110,10100,10120,10100,536
20230810,101900,86983680,10070,10070,10070,10070,0
20230810,101800,86983680,10070,10070,10070,10070,6
20230810,101700,86923260,10060,10060,10060,10060,512
20230810,101600,81772540,10060,10060,10060,10060,0
20230810,101500,81772540,10060,10060,10060,10060,8
20230810,101400,81692060,10050,10050,10050,10050,0
20230810,101300,81692060,10050,10050,10050,10050,20
20230810,101200,81491060,10020,10080,10080,10020,123
20230810,101100,80251950,10080,10090,10090,10080,27
20230810,101000,79979630,10080,10080,10080,10080,0
20230810,100900,79979630,10080,10080,10080,10080,0
20230810,100800,79979630,10080,10080,10080,10080,2
20230810,100700,79959470,10110,10110,10110,10110,0
20230810,100600,79959470,10110,10080,10110,10080,20
20230810,100500,79757570,10080,10080,10080,10080,7
20230810,100400,79687010,10080,10080,10080,10080,92
20230810,100300,78759650,10100,10100,10100,10100,18
20230810,100200,78577850,10080,10080,10080,10080,5
20230810,100100,78527450,10100,10100,10100,10100,62
20230810,100000,77901250,10110,10110,10110,10110,1
20230810,095900,77891140,10120,10120,10120,10120,0
20230810,095800,77891140,10120,10120,10120,10120,0
20230810,095700,77891140,10120,10120,10120,10120,0
20230810,095600,77891140,10120,10120,10120,10120,4
20230810,095500,77850660,10100,10100,10100,10100,20
20230810,095400,77648660,10120,10120,10120,10120,146
20230810,095300,76171140,10120,10120,10120,10120,1
20230810,095200,76161020,10120,10100,10120,10100,172
20230810,095100,74423240,10090,10090,10090,10080,465
20230810,095000,69735530,10090,10070,10090,10070,2569
20230810,094900,43844190,10070,10070,10070,10070,0
20230810,094800,43844190,10070,10070,10070,10070,1
20230810,094700,43834120,10050,10050,10050,10050,0
20230810,094600,43834120,10050,10050,10050,10050,0
20230810,094500,43834120,10050,10070,10070,10050,196
20230810,094400,41864010,10060,10060,10060,10060,16
20230810,094300,41703050,10060,10060,10060,10060,0
20230810,094200,41703050,10060,10060,10060,10060,5
20230810,094100,41652750,10060,10060,10060,10060,5
20230810,094000,41602450,10040,10060,10060,10040,11
20230810,093900,41491810,10050,10050,10050,10050,0
20230810,093800,41491810,10050,10000,10050,10000,2182
20230810,093700,19637640,10000,9980,10000,9980,54
20230810,093600,19098520,9990,9990,9990,9990,34
20230810,093500,18758860,9990,9990,9990,9990,4
20230810,093400,18718900,9990,9990,9990,9990,0
20230810,093300,18718900,9990,9990,9990,9990,20
20230810,093200,18519100,9990,9990,9990,9990,7
20230810,093100,18449170,10000,10000,10000,10000,0
20230810,093000,18449170,10000,10000,10000,10000,0
20230810,092900,18449170,10000,10000,10000,10000,0
20230810,092800,18449170,10000,10000,10000,10000,0
20230810,092700,18449170,10000,10000,10000,10000,0
20230810,092600,18449170,10000,10000,10000,10000,0
20230810,092500,18449170,10000,10000,10000,10000,0
20230810,092400,18449170,10000,10000,10000,10000,10
20230810,092300,18349170,10000,10000,10000,10000,5
20230810,092200,18299170,10000,10000,10000,10000,1
20230810,092100,18289170,10000,10000,10000,10000,0
20230810,092000,18289170,10000,10000,10000,10000,0
20230810,091900,18289170,10000,10000,10000,10000,0
20230810,091800,18289170,10000,10000,10000,10000,50
20230810,091700,17789170,10000,10000,10000,10000,0
20230810,091600,17789170,10000,10000,10000,10000,42
20230810,091500,17369170,10000,10000,10000,10000,11
20230810,091400,17259170,10000,10000,10000,10000,6
20230810,091300,17199170,10000,10000,10000,10000,100
20230810,091200,16199170,9960,9960,9960,9960,0
20230810,091100,16199170,9960,9960,9960,9960,0
20230810,091000,16199170,9960,9960,9960,9960,340
20230810,090900,12812770,9960,10000,10010,9960,1002
20230810,090800,2782940,9970,9970,9970,9970,43
20230810,090700,2354230,9970,9970,9970,9970,26
20230810,090600,2095010,9970,9970,9970,9970,150
20230810,090500,599510,10000,9990,10000,9990,21
20230810,090400,389610,9990,9990,9990,9990,0
20230810,090300,389610,9990,9990,9990,9990,1
20230810,090200,379620,9990,9990,9990,9990,7
20230810,090100,309690,9990,9990,9990,9990,3
20230810,090000,279720,9990,9990,9990,9990,28