KissMeData/018310/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185700,310256560,15740,15740,15740,15740,166
20230809,185600,310256560,15740,15740,15740,15740,0
20230809,185500,310256560,15740,15740,15740,15740,0
20230809,185400,310256560,15740,15740,15740,15740,0
20230809,185300,310256560,15740,15740,15740,15740,0
20230809,185200,310256560,15740,15740,15740,15740,0
20230809,185100,310256560,15740,15740,15740,15740,0
20230809,185000,310256560,15740,15740,15740,15740,0
20230809,184900,310256560,15740,15740,15740,15740,0
20230809,184800,310256560,15740,15740,15740,15740,0
20230809,184700,310256560,15740,15740,15740,15740,0
20230809,184600,310256560,15740,15740,15740,15740,0
20230809,184500,310256560,15740,15740,15740,15740,0
20230809,184400,310256560,15740,15740,15740,15740,0
20230809,184300,310256560,15740,15740,15740,15740,0
20230809,184200,310256560,15740,15740,15740,15740,0
20230809,184100,310256560,15740,15740,15740,15740,0
20230809,184000,310256560,15740,15740,15740,15740,0
20230809,183900,310256560,15740,15740,15740,15740,0
20230809,183800,310256560,15740,15740,15740,15740,0
20230809,183700,310256560,15740,15740,15740,15740,0
20230809,183600,310256560,15740,15740,15740,15740,0
20230809,183500,310256560,15740,15740,15740,15740,0
20230809,183400,310256560,15740,15740,15740,15740,0
20230809,183300,310256560,15740,15740,15740,15740,0
20230809,183200,310256560,15740,15740,15740,15740,0
20230809,183100,310256560,15740,15740,15740,15740,0
20230809,183000,310256560,15740,15740,15740,15740,0
20230809,182900,310256560,15740,15740,15740,15740,0
20230809,182800,310256560,15740,15740,15740,15740,0
20230809,182700,310256560,15740,15740,15740,15740,166
20230809,182600,310256560,15740,15740,15740,15740,0
20230809,182500,310256560,15740,15740,15740,15740,0
20230809,182400,310256560,15740,15740,15740,15740,0
20230809,182300,310256560,15740,15740,15740,15740,0
20230809,182200,310256560,15740,15740,15740,15740,0
20230809,182100,310256560,15740,15740,15740,15740,0
20230809,182000,310256560,15740,15740,15740,15740,0
20230809,181900,310256560,15740,15740,15740,15740,0
20230809,181800,310256560,15740,15740,15740,15740,0
20230809,181700,310256560,15740,15740,15740,15740,0
20230809,181600,310256560,15740,15740,15740,15740,0
20230809,181500,310256560,15740,15740,15740,15740,0
20230809,181400,310256560,15740,15740,15740,15740,0
20230809,181300,310256560,15740,15740,15740,15740,0
20230809,181200,310256560,15740,15740,15740,15740,0
20230809,181100,310256560,15740,15740,15740,15740,0
20230809,181000,310256560,15740,15740,15740,15740,0
20230809,180900,310256560,15740,15740,15740,15740,0
20230809,180800,310256560,15740,15740,15740,15740,0
20230809,180700,310256560,15740,15740,15740,15740,0
20230809,180600,310256560,15740,15740,15740,15740,0
20230809,180500,310256560,15740,15740,15740,15740,0
20230809,180400,310256560,15740,15740,15740,15740,0
20230809,180300,310256560,15740,15740,15740,15740,0
20230809,180200,310256560,15740,15740,15740,15740,0
20230809,180100,310256560,15740,15740,15740,15740,0
20230809,180000,310256560,15740,15740,15740,15740,0
20230809,175900,310256560,15740,15740,15740,15740,0
20230809,175800,310256560,15740,15740,15740,15740,0
20230809,175700,310256560,15740,15740,15740,15740,166
20230809,175600,310256560,15740,15740,15740,15740,0
20230809,175500,310256560,15740,15740,15740,15740,0
20230809,175400,310256560,15740,15740,15740,15740,0
20230809,175300,310256560,15740,15740,15740,15740,0
20230809,175200,310256560,15740,15740,15740,15740,0
20230809,175100,310256560,15740,15740,15740,15740,0
20230809,175000,310256560,15740,15740,15740,15740,0
20230809,174900,310256560,15740,15740,15740,15740,0
20230809,174800,310256560,15740,15740,15740,15740,0
20230809,174700,310256560,15740,15740,15740,15740,0
20230809,174600,310256560,15740,15740,15740,15740,0
20230809,174500,310256560,15740,15740,15740,15740,0
20230809,174400,310256560,15740,15740,15740,15740,0
20230809,174300,310256560,15740,15740,15740,15740,0
20230809,174200,310256560,15740,15740,15740,15740,0
20230809,174100,310256560,15740,15740,15740,15740,0
20230809,174000,310256560,15740,15740,15740,15740,0
20230809,173900,310256560,15740,15740,15740,15740,0
20230809,173800,310256560,15740,15740,15740,15740,0
20230809,173700,310256560,15740,15740,15740,15740,0
20230809,173600,310256560,15740,15740,15740,15740,0
20230809,173500,310256560,15740,15740,15740,15740,0
20230809,173400,310256560,15740,15740,15740,15740,0
20230809,173300,310256560,15740,15740,15740,15740,0
20230809,173200,310256560,15740,15740,15740,15740,0
20230809,173100,310256560,15740,15740,15740,15740,0
20230809,173000,310256560,15740,15740,15740,15740,0
20230809,172900,310256560,15740,15740,15740,15740,0
20230809,172800,310256560,15740,15740,15740,15740,0
20230809,172700,310256560,15740,15740,15740,15740,166
20230809,172600,310256560,15740,15740,15740,15740,0
20230809,172500,310256560,15740,15740,15740,15740,0
20230809,172400,310256560,15740,15740,15740,15740,0
20230809,172300,310256560,15740,15740,15740,15740,0
20230809,172200,310256560,15740,15740,15740,15740,0
20230809,172100,310256560,15740,15740,15740,15740,0
20230809,172000,310256560,15740,15740,15740,15740,0
20230809,171900,310256560,15740,15740,15740,15740,0
20230809,171800,310256560,15740,15740,15740,15740,0
20230809,171700,310256560,15740,15740,15740,15740,0
20230809,171600,310256560,15740,15740,15740,15740,0
20230809,171500,310256560,15740,15740,15740,15740,0
20230809,171400,310256560,15740,15740,15740,15740,0
20230809,171300,310256560,15740,15740,15740,15740,0
20230809,171200,310256560,15740,15740,15740,15740,0
20230809,171100,310256560,15740,15740,15740,15740,0
20230809,171000,310256560,15740,15740,15740,15740,0
20230809,170900,310256560,15740,15740,15740,15740,0
20230809,170800,310256560,15740,15740,15740,15740,0
20230809,170700,310256560,15740,15740,15740,15740,0
20230809,170600,310256560,15740,15740,15740,15740,0
20230809,170500,310256560,15740,15740,15740,15740,0
20230809,170400,310256560,15740,15740,15740,15740,0
20230809,170300,310256560,15740,15740,15740,15740,0
20230809,170200,310256560,15740,15740,15740,15740,0
20230809,170100,310256560,15740,15740,15740,15740,0
20230809,170000,310256560,15740,15740,15740,15740,0
20230809,165900,310256560,15740,15740,15740,15740,0
20230809,165800,310256560,15740,15740,15740,15740,0
20230809,165700,310256560,15740,15740,15740,15740,166
20230809,165600,310256560,15740,15740,15740,15740,0
20230809,165500,310256560,15740,15740,15740,15740,0
20230809,165400,310256560,15740,15740,15740,15740,0
20230809,165300,310256560,15740,15740,15740,15740,0
20230809,165200,310256560,15740,15740,15740,15740,0
20230809,165100,310256560,15740,15740,15740,15740,0
20230809,165000,310256560,15740,15740,15740,15740,0
20230809,164900,310256560,15740,15740,15740,15740,0
20230809,164800,310256560,15740,15740,15740,15740,0
20230809,164700,310256560,15740,15740,15740,15740,0
20230809,164600,310256560,15740,15740,15740,15740,0
20230809,164500,310256560,15740,15740,15740,15740,0
20230809,164400,310256560,15740,15740,15740,15740,0
20230809,164300,310256560,15740,15740,15740,15740,0
20230809,164200,310256560,15740,15740,15740,15740,0
20230809,164100,310256560,15740,15740,15740,15740,0
20230809,164000,310256560,15740,15740,15740,15740,0
20230809,163900,310256560,15740,15740,15740,15740,0
20230809,163800,310256560,15740,15740,15740,15740,0
20230809,163700,310256560,15740,15740,15740,15740,0
20230809,163600,310256560,15740,15740,15740,15740,0
20230809,163500,310256560,15740,15740,15740,15740,0
20230809,163400,310256560,15740,15740,15740,15740,0
20230809,163300,310256560,15740,15740,15740,15740,0
20230809,163200,310256560,15740,15740,15740,15740,0
20230809,163100,310256560,15740,15740,15740,15740,0
20230809,163000,310256560,15740,15740,15740,15740,0
20230809,162900,310256560,15740,15740,15740,15740,0
20230809,162800,310256560,15740,15740,15740,15740,0
20230809,162700,310256560,15740,15740,15740,15740,166
20230809,162600,310256560,15740,15740,15740,15740,0
20230809,162500,310256560,15740,15740,15740,15740,0
20230809,162400,310256560,15740,15740,15740,15740,0
20230809,162300,310256560,15740,15740,15740,15740,0
20230809,162200,310256560,15740,15740,15740,15740,0
20230809,162100,310256560,15740,15740,15740,15740,0
20230809,162000,310256560,15740,15740,15740,15740,0
20230809,161900,310256560,15740,15740,15740,15740,0
20230809,161800,310256560,15740,15740,15740,15740,0
20230809,161700,310256560,15740,15740,15740,15740,0
20230809,161600,310256560,15740,15740,15740,15740,0
20230809,161500,310256560,15740,15740,15740,15740,0
20230809,161400,310256560,15740,15740,15740,15740,0
20230809,161300,310256560,15740,15740,15740,15740,0
20230809,161200,310256560,15740,15740,15740,15740,0
20230809,161100,310256560,15740,15740,15740,15740,0
20230809,161000,310256560,15740,15740,15740,15740,0
20230809,160900,310256560,15740,15740,15740,15740,0
20230809,160800,310256560,15740,15740,15740,15740,0
20230809,160700,310256560,15740,15740,15740,15740,0
20230809,160600,310256560,15740,15740,15740,15740,0
20230809,160500,310256560,15740,15740,15740,15740,0
20230809,160400,310256560,15740,15740,15740,15740,0
20230809,160300,310256560,15740,15740,15740,15740,0
20230809,160200,310256560,15740,15740,15740,15740,0
20230809,160100,310256560,15740,15740,15740,15740,0
20230809,160000,310256560,15740,15740,15740,15740,0
20230809,155900,310256560,15740,15740,15740,15740,0
20230809,155800,310256560,15740,15740,15740,15740,0
20230809,155700,310256560,15740,15740,15740,15740,166
20230809,155600,310256560,15740,15740,15740,15740,0
20230809,155500,310256560,15740,15740,15740,15740,0
20230809,155400,310256560,15740,15740,15740,15740,0
20230809,155300,310256560,15740,15740,15740,15740,0
20230809,155200,310256560,15740,15740,15740,15740,0
20230809,155100,310256560,15740,15740,15740,15740,0
20230809,155000,310256560,15740,15740,15740,15740,0
20230809,154900,310256560,15740,15740,15740,15740,0
20230809,154800,310256560,15740,15740,15740,15740,0
20230809,154700,310256560,15740,15740,15740,15740,0
20230809,154600,310256560,15740,15740,15740,15740,0
20230809,154500,310256560,15740,15740,15740,15740,0
20230809,154400,310256560,15740,15740,15740,15740,0
20230809,154300,310256560,15740,15740,15740,15740,0
20230809,154200,310256560,15740,15740,15740,15740,0
20230809,154100,310256560,15740,15740,15740,15740,0
20230809,154000,310256560,15740,15740,15740,15740,0
20230809,153900,310256560,15740,15740,15740,15740,0
20230809,153800,310256560,15740,15740,15740,15740,0
20230809,153700,310256560,15740,15740,15740,15740,0
20230809,153600,310256560,15740,15740,15740,15740,0
20230809,153500,310256560,15740,15740,15740,15740,0
20230809,153400,310256560,15740,15740,15740,15740,0
20230809,153300,310256560,15740,15740,15740,15740,0
20230809,153200,310256560,15740,15740,15740,15740,0
20230809,153100,310256560,15740,15740,15740,15740,0
20230809,153000,310256560,15740,15740,15740,15740,166
20230809,152900,307643720,15750,15750,15750,15750,0
20230809,152800,307643720,15750,15750,15750,15750,0
20230809,152700,307643720,15750,15750,15750,15750,0
20230809,152600,307643720,15750,15750,15750,15750,0
20230809,152500,307643720,15750,15750,15750,15750,0
20230809,152400,307643720,15750,15750,15750,15750,0
20230809,152300,307643720,15750,15750,15750,15750,0
20230809,152200,307643720,15750,15750,15750,15750,0
20230809,152100,307643720,15750,15750,15750,15750,0
20230809,152000,307643720,15750,15750,15750,15750,0
20230809,151900,307643720,15750,15750,15750,15750,0
20230809,151800,307643720,15750,15750,15750,15750,0
20230809,151700,307643720,15750,15690,15750,15660,51
20230809,151600,306844940,15750,15750,15750,15750,0
20230809,151500,306844940,15750,15750,15750,15750,0
20230809,151400,306844940,15750,15750,15750,15750,63
20230809,151300,305852690,15750,15750,15750,15750,1
20230809,151200,305836940,15710,15750,15750,15710,415
20230809,151100,299317250,15710,15710,15710,15710,0
20230809,151000,299317250,15710,15750,15750,15710,296
20230809,150900,294658980,15750,15720,15750,15720,42
20230809,150800,293998560,15760,15760,15760,15760,0
20230809,150700,293998560,15760,15760,15760,15760,2
20230809,150600,293967040,15760,15760,15760,15760,0
20230809,150500,293967040,15760,15760,15760,15760,0
20230809,150400,293967040,15760,15760,15760,15760,0
20230809,150300,293967040,15760,15760,15760,15760,0
20230809,150200,293967040,15760,15760,15760,15760,0
20230809,150100,293967040,15760,15760,15760,15760,1
20230809,150000,293951280,15720,15730,15730,15720,370
20230809,145900,288133490,15780,15780,15780,15780,0
20230809,145800,288133490,15780,15780,15780,15780,0
20230809,145700,288133490,15780,15780,15780,15780,0
20230809,145600,288133490,15780,15780,15780,15780,0
20230809,145500,288133490,15780,15780,15780,15780,0
20230809,145400,288133490,15780,15780,15780,15780,0
20230809,145300,288133490,15780,15780,15780,15780,0
20230809,145200,288133490,15780,15780,15780,15780,0
20230809,145100,288133490,15780,15780,15780,15780,0
20230809,145000,288133490,15780,15780,15780,15780,0
20230809,144900,288133490,15780,15780,15780,15780,0
20230809,144800,288133490,15780,15780,15780,15780,0
20230809,144700,288133490,15780,15780,15780,15780,0
20230809,144600,288133490,15780,15780,15780,15780,0
20230809,144500,288133490,15780,15780,15780,15780,0
20230809,144400,288133490,15780,15780,15780,15780,0
20230809,144300,288133490,15780,15780,15780,15780,0
20230809,144200,288133490,15780,15780,15780,15780,0
20230809,144100,288133490,15780,15740,15780,15740,50
20230809,144000,287344530,15780,15780,15780,15780,0
20230809,143900,287344530,15780,15780,15780,15780,0
20230809,143800,287344530,15780,15780,15780,15780,0
20230809,143700,287344530,15780,15780,15780,15780,0
20230809,143600,287344530,15780,15780,15780,15780,1
20230809,143500,287328750,15730,15730,15730,15730,0
20230809,143400,287328750,15730,15730,15730,15730,0
20230809,143300,287328750,15730,15730,15730,15730,122
20230809,143200,285409690,15730,15730,15730,15730,0
20230809,143100,285409690,15730,15730,15730,15730,133
20230809,143000,283317600,15700,15700,15700,15700,253
20230809,142900,279345500,15700,15770,15780,15700,1395
20230809,142800,257436200,15770,15770,15770,15770,0
20230809,142700,257436200,15770,15770,15770,15770,0
20230809,142600,257436200,15770,15770,15770,15770,0
20230809,142500,257436200,15770,15790,15790,15720,155
20230809,142400,254998300,15750,15750,15750,15750,309
20230809,142300,250131550,15750,15750,15750,15750,0
20230809,142200,250131550,15750,15750,15750,15750,0
20230809,142100,250131550,15750,15750,15750,15750,0
20230809,142000,250131550,15750,15750,15750,15750,0
20230809,141900,250131550,15750,15750,15750,15750,0
20230809,141800,250131550,15750,15750,15750,15750,0
20230809,141700,250131550,15750,15750,15750,15750,0
20230809,141600,250131550,15750,15750,15750,15750,25
20230809,141500,249737800,15750,15750,15750,15750,0
20230809,141400,249737800,15750,15750,15750,15750,0
20230809,141300,249737800,15750,15750,15750,15750,0
20230809,141200,249737800,15750,15750,15750,15750,0
20230809,141100,249737800,15750,15750,15750,15750,0
20230809,141000,249737800,15750,15750,15750,15750,0
20230809,140900,249737800,15750,15770,15770,15750,4
20230809,140800,249674780,15790,15790,15790,15790,1
20230809,140700,249658990,15800,15800,15800,15800,0
20230809,140600,249658990,15800,15800,15800,15800,0
20230809,140500,249658990,15800,15800,15800,15800,0
20230809,140400,249658990,15800,15800,15800,15800,0
20230809,140300,249658990,15800,15800,15800,15800,0
20230809,140200,249658990,15800,15800,15800,15800,10
20230809,140100,249500990,15800,15800,15800,15800,0
20230809,140000,249500990,15800,15800,15800,15800,0
20230809,135900,249500990,15800,15800,15800,15800,2
20230809,135800,249469390,15770,15770,15770,15770,48
20230809,135700,248712430,15770,15770,15770,15770,0
20230809,135600,248712430,15770,15770,15770,15770,10
20230809,135500,248554730,15770,15770,15770,15770,5
20230809,135400,248475880,15770,15770,15770,15770,37
20230809,135300,247892390,15770,15770,15770,15770,30
20230809,135200,247419290,15800,15740,15800,15740,4360
20230809,135100,178615380,15730,15730,15730,15730,0
20230809,135000,178615380,15730,15730,15730,15730,0
20230809,134900,178615380,15730,15730,15730,15730,201
20230809,134800,175453650,15720,15720,15720,15720,60
20230809,134700,174510450,15700,15700,15700,15700,0
20230809,134600,174510450,15700,15700,15700,15700,446
20230809,134500,167508250,15700,15700,15700,15700,0
20230809,134400,167508250,15700,15700,15700,15700,0
20230809,134300,167508250,15700,15700,15700,15700,110
20230809,134200,165781250,15720,15720,15720,15720,0
20230809,134100,165781250,15720,15720,15720,15720,0
20230809,134000,165781250,15720,15720,15720,15720,0
20230809,133900,165781250,15720,15720,15720,15720,0
20230809,133800,165781250,15720,15720,15720,15720,0
20230809,133700,165781250,15720,15720,15720,15720,0
20230809,133600,165781250,15720,15720,15720,15720,0
20230809,133500,165781250,15720,15720,15720,15720,65
20230809,133400,164759450,15700,15700,15700,15700,0
20230809,133300,164759450,15700,15700,15700,15700,0
20230809,133200,164759450,15700,15700,15700,15700,0
20230809,133100,164759450,15700,15700,15700,15700,0
20230809,133000,164759450,15700,15700,15700,15700,0
20230809,132900,164759450,15700,15700,15700,15700,0
20230809,132800,164759450,15700,15700,15700,15700,0
20230809,132700,164759450,15700,15670,15700,15670,465
20230809,132600,157460690,15660,15660,15660,15660,0
20230809,132500,157460690,15660,15660,15660,15660,0
20230809,132400,157460690,15660,15660,15660,15660,2
20230809,132300,157429370,15670,15670,15670,15670,0
20230809,132200,157429370,15670,15670,15670,15670,0
20230809,132100,157429370,15670,15670,15670,15670,0
20230809,132000,157429370,15670,15670,15670,15670,2
20230809,131900,157398030,15660,15660,15660,15660,0
20230809,131800,157398030,15660,15660,15660,15660,0
20230809,131700,157398030,15660,15660,15660,15660,0
20230809,131600,157398030,15660,15660,15660,15660,0
20230809,131500,157398030,15660,15660,15660,15660,0
20230809,131400,157398030,15660,15660,15660,15660,0
20230809,131300,157398030,15660,15660,15660,15660,763
20230809,131200,145449450,15660,15660,15660,15660,0
20230809,131100,145449450,15660,15680,15680,15660,228
20230809,131000,141877660,15690,15690,15690,15690,0
20230809,130900,141877660,15690,15690,15690,15690,0
20230809,130800,141877660,15690,15690,15690,15690,0
20230809,130700,141877660,15690,15690,15690,15690,0
20230809,130600,141877660,15690,15690,15690,15690,0
20230809,130500,141877660,15690,15690,15690,15690,0
20230809,130400,141877660,15690,15690,15690,15690,60
20230809,130300,140936260,15690,15690,15690,15690,0
20230809,130200,140936260,15690,15690,15690,15690,0
20230809,130100,140936260,15690,15690,15690,15690,0
20230809,130000,140936260,15690,15690,15690,15690,0
20230809,125900,140936260,15690,15690,15690,15690,0
20230809,125800,140936260,15690,15690,15690,15690,0
20230809,125700,140936260,15690,15690,15690,15690,1
20230809,125600,140920570,15690,15690,15690,15690,0
20230809,125500,140920570,15690,15690,15690,15690,0
20230809,125400,140920570,15690,15690,15690,15690,0
20230809,125300,140920570,15690,15690,15690,15690,0
20230809,125200,140920570,15690,15690,15690,15690,0
20230809,125100,140920570,15690,15690,15690,15690,31
20230809,125000,140434180,15670,15670,15670,15670,0
20230809,124900,140434180,15670,15670,15670,15670,49
20230809,124800,139666350,15670,15670,15670,15670,1
20230809,124700,139650680,15690,15690,15690,15690,0
20230809,124600,139650680,15690,15690,15690,15690,0
20230809,124500,139650680,15690,15690,15690,15690,1
20230809,124400,139634990,15690,15690,15690,15690,0
20230809,124300,139634990,15690,15690,15690,15690,0
20230809,124200,139634990,15690,15690,15690,15690,0
20230809,124100,139634990,15690,15690,15690,15690,0
20230809,124000,139634990,15690,15690,15690,15690,0
20230809,123900,139634990,15690,15690,15690,15690,0
20230809,123800,139634990,15690,15690,15690,15690,0
20230809,123700,139634990,15690,15690,15690,15690,3
20230809,123600,139587920,15690,15690,15690,15690,0
20230809,123500,139587920,15690,15690,15690,15690,48
20230809,123400,138834800,15680,15680,15680,15680,0
20230809,123300,138834800,15680,15680,15680,15680,0
20230809,123200,138834800,15680,15680,15680,15680,0
20230809,123100,138834800,15680,15680,15680,15680,0
20230809,123000,138834800,15680,15680,15680,15680,0
20230809,122900,138834800,15680,15680,15680,15680,0
20230809,122800,138834800,15680,15680,15680,15680,90
20230809,122700,137423600,15680,15680,15680,15680,10
20230809,122600,137266800,15690,15690,15690,15690,0
20230809,122500,137266800,15690,15690,15690,15690,0
20230809,122400,137266800,15690,15690,15690,15690,0
20230809,122300,137266800,15690,15690,15690,15690,0
20230809,122200,137266800,15690,15690,15690,15690,50
20230809,122100,136482300,15690,15690,15690,15690,50
20230809,122000,135697800,15690,15690,15690,15690,134
20230809,121900,133595340,15670,15670,15670,15670,0
20230809,121800,133595340,15670,15670,15670,15670,0
20230809,121700,133595340,15670,15670,15670,15670,22
20230809,121600,133250600,15670,15670,15670,15670,21
20230809,121500,132921530,15670,15670,15670,15670,50
20230809,121400,132138030,15660,15660,15660,15660,0
20230809,121300,132138030,15660,15660,15660,15660,0
20230809,121200,132138030,15660,15660,15660,15660,0
20230809,121100,132138030,15660,15660,15660,15660,0
20230809,121000,132138030,15660,15670,15670,15660,203
20230809,120900,128957050,15660,15660,15660,15660,0
20230809,120800,128957050,15660,15660,15660,15660,3
20230809,120700,128910070,15660,15660,15660,15660,0
20230809,120600,128910070,15660,15660,15660,15660,0
20230809,120500,128910070,15660,15660,15660,15660,0
20230809,120400,128910070,15660,15660,15660,15660,0
20230809,120300,128910070,15660,15660,15660,15660,0
20230809,120200,128910070,15660,15660,15660,15660,0
20230809,120100,128910070,15660,15660,15660,15660,0
20230809,120000,128910070,15660,15660,15660,15660,0
20230809,115900,128910070,15660,15660,15660,15660,0
20230809,115800,128910070,15660,15660,15660,15660,8
20230809,115700,128784790,15660,15660,15660,15660,0
20230809,115600,128784790,15660,15660,15660,15660,0
20230809,115500,128784790,15660,15660,15660,15660,0
20230809,115400,128784790,15660,15660,15660,15660,0
20230809,115300,128784790,15660,15660,15660,15660,0
20230809,115200,128784790,15660,15660,15660,15660,0
20230809,115100,128784790,15660,15660,15660,15660,0
20230809,115000,128784790,15660,15660,15660,15660,0
20230809,114900,128784790,15660,15660,15660,15660,0
20230809,114800,128784790,15660,15660,15660,15660,0
20230809,114700,128784790,15660,15660,15660,15660,0
20230809,114600,128784790,15660,15670,15670,15660,24
20230809,114500,128408740,15670,15670,15670,15670,0
20230809,114400,128408740,15670,15670,15670,15670,381
20230809,114300,122438470,15680,15680,15680,15680,0
20230809,114200,122438470,15680,15680,15680,15680,0
20230809,114100,122438470,15680,15680,15680,15680,0
20230809,114000,122438470,15680,15680,15680,15680,0
20230809,113900,122438470,15680,15680,15680,15680,0
20230809,113800,122438470,15680,15680,15680,15680,6
20230809,113700,122344390,15680,15680,15680,15680,0
20230809,113600,122344390,15680,15680,15680,15680,0
20230809,113500,122344390,15680,15680,15680,15680,3
20230809,113400,122297350,15680,15680,15680,15680,0
20230809,113300,122297350,15680,15680,15680,15680,0
20230809,113200,122297350,15680,15680,15680,15680,3
20230809,113100,122250310,15690,15690,15690,15690,6
20230809,113000,122156170,15680,15690,15690,15680,17
20230809,112900,121889470,15680,15680,15680,15680,10
20230809,112800,121732670,15680,15680,15680,15680,0
20230809,112700,121732670,15680,15680,15680,15680,0
20230809,112600,121732670,15680,15680,15680,15680,3
20230809,112500,121685630,15680,15680,15680,15680,0
20230809,112400,121685630,15680,15680,15680,15680,0
20230809,112300,121685630,15680,15680,15680,15680,3
20230809,112200,121638590,15680,15680,15680,15680,0
20230809,112100,121638590,15680,15680,15680,15680,0
20230809,112000,121638590,15680,15680,15680,15680,3
20230809,111900,121591550,15680,15680,15680,15680,3
20230809,111800,121544510,15680,15680,15680,15680,4
20230809,111700,121481790,15680,15680,15680,15680,100
20230809,111600,119913790,15680,15680,15680,15680,0
20230809,111500,119913790,15680,15680,15680,15680,5
20230809,111400,119835390,15680,15680,15680,15680,9
20230809,111300,119694270,15700,15700,15700,15700,0
20230809,111200,119694270,15700,15700,15700,15700,0
20230809,111100,119694270,15700,15700,15700,15700,0
20230809,111000,119694270,15700,15700,15700,15700,0
20230809,110900,119694270,15700,15700,15700,15700,0
20230809,110800,119694270,15700,15700,15700,15700,2
20230809,110700,119662870,15700,15700,15700,15700,0
20230809,110600,119662870,15700,15700,15700,15700,4
20230809,110500,119600070,15700,15700,15700,15700,1
20230809,110400,119584370,15680,15680,15680,15680,0
20230809,110300,119584370,15680,15680,15680,15680,0
20230809,110200,119584370,15680,15680,15680,15680,0
20230809,110100,119584370,15680,15680,15680,15680,0
20230809,110000,119584370,15680,15680,15680,15680,0
20230809,105900,119584370,15680,15680,15680,15680,0
20230809,105800,119584370,15680,15680,15680,15680,0
20230809,105700,119584370,15680,15680,15680,15680,0
20230809,105600,119584370,15680,15680,15680,15680,0
20230809,105500,119584370,15680,15680,15680,15680,0
20230809,105400,119584370,15680,15680,15680,15680,0
20230809,105300,119584370,15680,15680,15680,15680,0
20230809,105200,119584370,15680,15680,15680,15680,0
20230809,105100,119584370,15680,15680,15680,15680,2
20230809,105000,119553010,15700,15700,15700,15700,0
20230809,104900,119553010,15700,15700,15700,15700,0
20230809,104800,119553010,15700,15700,15700,15700,1
20230809,104700,119537310,15700,15700,15700,15700,5
20230809,104600,119458810,15660,15660,15660,15660,0
20230809,104500,119458810,15660,15660,15660,15660,0
20230809,104400,119458810,15660,15660,15660,15660,0
20230809,104300,119458810,15660,15660,15660,15660,0
20230809,104200,119458810,15660,15660,15660,15660,0
20230809,104100,119458810,15660,15660,15660,15660,0
20230809,104000,119458810,15660,15660,15660,15660,0
20230809,103900,119458810,15660,15680,15680,15660,455
20230809,103800,112332630,15680,15680,15680,15680,0
20230809,103700,112332630,15680,15680,15680,15680,0
20230809,103600,112332630,15680,15680,15680,15680,0
20230809,103500,112332630,15680,15680,15680,15680,0
20230809,103400,112332630,15680,15680,15680,15680,0
20230809,103300,112332630,15680,15680,15680,15680,0
20230809,103200,112332630,15680,15680,15680,15680,0
20230809,103100,112332630,15680,15680,15680,15680,0
20230809,103000,112332630,15680,15700,15700,15680,65
20230809,102900,111313270,15700,15700,15700,15700,0
20230809,102800,111313270,15700,15730,15730,15700,132
20230809,102700,109240570,15730,15730,15730,15730,0
20230809,102600,109240570,15730,15730,15730,15730,0
20230809,102500,109240570,15730,15730,15730,15730,0
20230809,102400,109240570,15730,15730,15730,15730,0
20230809,102300,109240570,15730,15730,15730,15730,0
20230809,102200,109240570,15730,15730,15730,15730,200
20230809,102100,106094570,15710,15710,15710,15710,0
20230809,102000,106094570,15710,15710,15710,15710,0
20230809,101900,106094570,15710,15710,15710,15710,0
20230809,101800,106094570,15710,15710,15710,15710,1
20230809,101700,106078860,15740,15740,15740,15740,0
20230809,101600,106078860,15740,15740,15740,15740,0
20230809,101500,106078860,15740,15710,15740,15710,7
20230809,101400,105968740,15700,15700,15700,15700,0
20230809,101300,105968740,15700,15700,15700,15700,504
20230809,101200,98055940,15640,15640,15640,15640,0
20230809,101100,98055940,15640,15640,15640,15640,0
20230809,101000,98055940,15640,15640,15640,15640,2
20230809,100900,98024660,15700,15700,15700,15700,0
20230809,100800,98024660,15700,15700,15700,15700,0
20230809,100700,98024660,15700,15700,15700,15700,0
20230809,100600,98024660,15700,15700,15700,15700,1
20230809,100500,98008960,15700,15700,15700,15700,0
20230809,100400,98008960,15700,15690,15700,15690,10
20230809,100300,97851970,15630,15630,15630,15630,0
20230809,100200,97851970,15630,15630,15630,15630,1
20230809,100100,97836340,15700,15700,15700,15700,300
20230809,100000,93126340,15700,15700,15700,15700,1
20230809,095900,93110640,15700,15700,15700,15700,500
20230809,095800,85260640,15700,15700,15700,15700,0
20230809,095700,85260640,15700,15700,15700,15700,0
20230809,095600,85260640,15700,15700,15700,15700,2
20230809,095500,85229240,15700,15660,15700,15660,2100
20230809,095400,52291790,15640,15660,15660,15640,80
20230809,095300,51040560,15670,15670,15670,15670,0
20230809,095200,51040560,15670,15670,15670,15670,0
20230809,095100,51040560,15670,15670,15670,15670,0
20230809,095000,51040560,15670,15670,15670,15670,0
20230809,094900,51040560,15670,15670,15670,15670,0
20230809,094800,51040560,15670,15690,15690,15670,82
20230809,094700,49754020,15690,15690,15690,15690,0
20230809,094600,49754020,15690,15690,15690,15690,0
20230809,094500,49754020,15690,15690,15690,15690,0
20230809,094400,49754020,15690,15690,15690,15690,0
20230809,094300,49754020,15690,15690,15690,15690,0
20230809,094200,49754020,15690,15690,15690,15690,0
20230809,094100,49754020,15690,15690,15690,15690,0
20230809,094000,49754020,15690,15690,15690,15690,0
20230809,093900,49754020,15690,15690,15690,15690,1
20230809,093800,49738330,15690,15680,15690,15680,202
20230809,093700,46568970,15680,15680,15680,15680,3
20230809,093600,46521930,15680,15680,15680,15680,0
20230809,093500,46521930,15680,15680,15680,15680,0
20230809,093400,46521930,15680,15650,15680,15650,60
20230809,093300,45581730,15640,15640,15640,15640,16
20230809,093200,45331490,15640,15640,15640,15640,0
20230809,093100,45331490,15640,15640,15640,15640,50
20230809,093000,44549490,15610,15610,15610,15610,0
20230809,092900,44549490,15610,15680,15680,15610,18
20230809,092800,44268290,15620,15590,15620,15580,546
20230809,092700,35742380,15590,15590,15590,15590,0
20230809,092600,35742380,15590,15590,15590,15590,0
20230809,092500,35742380,15590,15590,15590,15590,6
20230809,092400,35648840,15590,15590,15590,15590,0
20230809,092300,35648840,15590,15590,15590,15590,0
20230809,092200,35648840,15590,15590,15590,15590,6
20230809,092100,35555300,15590,15590,15590,15590,7
20230809,092000,35446170,15620,15620,15620,15620,0
20230809,091900,35446170,15620,15590,15620,15590,45
20230809,091800,34744560,15590,15600,15600,15590,276
20230809,091700,30439060,15600,15600,15600,15600,52
20230809,091600,29627860,15600,15600,15600,15600,0
20230809,091500,29627860,15600,15600,15600,15600,303
20230809,091400,24901060,15620,15620,15620,15620,1
20230809,091300,24885440,15620,15610,15620,15600,142
20230809,091200,22669670,15620,15630,15630,15620,22
20230809,091100,22325920,15630,15630,15630,15630,24
20230809,091000,21950800,15660,15660,15660,15660,2
20230809,090900,21919480,15610,15610,15610,15610,0
20230809,090800,21919480,15610,15610,15610,15610,0
20230809,090700,21919480,15610,15610,15610,15610,0
20230809,090600,21919480,15610,15610,15610,15610,0
20230809,090500,21919480,15610,15610,15610,15610,380
20230809,090400,15987680,15610,15610,15610,15610,0
20230809,090300,15987680,15610,15610,15610,15610,0
20230809,090200,15987680,15610,15610,15610,15610,115
20230809,090100,14192530,15700,15700,15700,15700,5
20230809,090000,14114030,15770,15800,15800,15670,898