KissMeData/032800/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190600,92054958,309,309,309,309,2672
20230908,190500,92054958,309,309,309,309,0
20230908,190400,92054958,309,309,309,309,0
20230908,190300,92054958,309,309,309,309,0
20230908,190200,92054958,309,309,309,309,0
20230908,190100,92054958,309,309,309,309,0
20230908,190000,92054958,309,309,309,309,0
20230908,185900,92054958,309,309,309,309,0
20230908,185800,92054958,309,309,309,309,0
20230908,185700,92054958,309,309,309,309,0
20230908,185600,92054958,309,309,309,309,0
20230908,185500,92054958,309,309,309,309,0
20230908,185400,92054958,309,309,309,309,0
20230908,185300,92054958,309,309,309,309,0
20230908,185200,92054958,309,309,309,309,0
20230908,185100,92054958,309,309,309,309,0
20230908,185000,92054958,309,309,309,309,0
20230908,184900,92054958,309,309,309,309,0
20230908,184800,92054958,309,309,309,309,0
20230908,184700,92054958,309,309,309,309,0
20230908,184600,92054958,309,309,309,309,0
20230908,184500,92054958,309,309,309,309,0
20230908,184400,92054958,309,309,309,309,0
20230908,184300,92054958,309,309,309,309,0
20230908,184200,92054958,309,309,309,309,0
20230908,184100,92054958,309,309,309,309,0
20230908,184000,92054958,309,309,309,309,0
20230908,183900,92054958,309,309,309,309,0
20230908,183800,92054958,309,309,309,309,0
20230908,183700,92054958,309,309,309,309,0
20230908,183600,92054958,309,309,309,309,2672
20230908,183500,92054958,309,309,309,309,0
20230908,183400,92054958,309,309,309,309,0
20230908,183300,92054958,309,309,309,309,0
20230908,183200,92054958,309,309,309,309,0
20230908,183100,92054958,309,309,309,309,0
20230908,183000,92054958,309,309,309,309,0
20230908,182900,92054958,309,309,309,309,0
20230908,182800,92054958,309,309,309,309,0
20230908,182700,92054958,309,309,309,309,0
20230908,182600,92054958,309,309,309,309,0
20230908,182500,92054958,309,309,309,309,0
20230908,182400,92054958,309,309,309,309,0
20230908,182300,92054958,309,309,309,309,0
20230908,182200,92054958,309,309,309,309,0
20230908,182100,92054958,309,309,309,309,0
20230908,182000,92054958,309,309,309,309,0
20230908,181900,92054958,309,309,309,309,0
20230908,181800,92054958,309,309,309,309,0
20230908,181700,92054958,309,309,309,309,0
20230908,181600,92054958,309,309,309,309,0
20230908,181500,92054958,309,309,309,309,0
20230908,181400,92054958,309,309,309,309,0
20230908,181300,92054958,309,309,309,309,0
20230908,181200,92054958,309,309,309,309,0
20230908,181100,92054958,309,309,309,309,0
20230908,181000,92054958,309,309,309,309,0
20230908,180900,92054958,309,309,309,309,0
20230908,180800,92054958,309,309,309,309,0
20230908,180700,92054958,309,309,309,309,0
20230908,180600,92054958,309,309,309,309,2672
20230908,180500,92054958,309,309,309,309,0
20230908,180400,92054958,309,309,309,309,0
20230908,180300,92054958,309,309,309,309,0
20230908,180200,92054958,309,309,309,309,0
20230908,180100,92054958,309,309,309,309,0
20230908,180000,92054958,309,309,309,309,0
20230908,175900,92054958,309,309,309,309,0
20230908,175800,92054958,309,309,309,309,0
20230908,175700,92054958,309,309,309,309,0
20230908,175600,92054958,309,309,309,309,0
20230908,175500,92054958,309,309,309,309,0
20230908,175400,92054958,309,309,309,309,0
20230908,175300,92054958,309,309,309,309,0
20230908,175200,92054958,309,309,309,309,0
20230908,175100,92054958,309,309,309,309,0
20230908,175000,92054958,309,309,309,309,0
20230908,174900,92054958,309,309,309,309,0
20230908,174800,92054958,309,309,309,309,0
20230908,174700,92054958,309,309,309,309,0
20230908,174600,92054958,309,309,309,309,0
20230908,174500,92054958,309,309,309,309,0
20230908,174400,92054958,309,309,309,309,0
20230908,174300,92054958,309,309,309,309,0
20230908,174200,92054958,309,309,309,309,0
20230908,174100,92054958,309,309,309,309,0
20230908,174000,92054958,309,309,309,309,0
20230908,173900,92054958,309,309,309,309,0
20230908,173800,92054958,309,309,309,309,0
20230908,173700,92054958,309,309,309,309,0
20230908,173600,92054958,309,309,309,309,2672
20230908,173500,92054958,309,309,309,309,0
20230908,173400,92054958,309,309,309,309,0
20230908,173300,92054958,309,309,309,309,0
20230908,173200,92054958,309,309,309,309,0
20230908,173100,92054958,309,309,309,309,0
20230908,173000,92054958,309,309,309,309,0
20230908,172900,92054958,309,309,309,309,0
20230908,172800,92054958,309,309,309,309,0
20230908,172700,92054958,309,309,309,309,0
20230908,172600,92054958,309,309,309,309,0
20230908,172500,92054958,309,309,309,309,0
20230908,172400,92054958,309,309,309,309,0
20230908,172300,92054958,309,309,309,309,0
20230908,172200,92054958,309,309,309,309,0
20230908,172100,92054958,309,309,309,309,0
20230908,172000,92054958,309,309,309,309,0
20230908,171900,92054958,309,309,309,309,0
20230908,171800,92054958,309,309,309,309,0
20230908,171700,92054958,309,309,309,309,0
20230908,171600,92054958,309,309,309,309,0
20230908,171500,92054958,309,309,309,309,0
20230908,171400,92054958,309,309,309,309,0
20230908,171300,92054958,309,309,309,309,0
20230908,171200,92054958,309,309,309,309,0
20230908,171100,92054958,309,309,309,309,0
20230908,171000,92054958,309,309,309,309,0
20230908,170900,92054958,309,309,309,309,0
20230908,170800,92054958,309,309,309,309,0
20230908,170700,92054958,309,309,309,309,0
20230908,170600,92054958,309,309,309,309,2672
20230908,170500,92054958,309,309,309,309,0
20230908,170400,92054958,309,309,309,309,0
20230908,170300,92054958,309,309,309,309,0
20230908,170200,92054958,309,309,309,309,0
20230908,170100,92054958,309,309,309,309,0
20230908,170000,92054958,309,309,309,309,0
20230908,165900,92054958,309,309,309,309,0
20230908,165800,92054958,309,309,309,309,0
20230908,165700,92054958,309,309,309,309,0
20230908,165600,92054958,309,309,309,309,0
20230908,165500,92054958,309,309,309,309,0
20230908,165400,92054958,309,309,309,309,0
20230908,165300,92054958,309,309,309,309,0
20230908,165200,92054958,309,309,309,309,0
20230908,165100,92054958,309,309,309,309,0
20230908,165000,92054958,309,309,309,309,0
20230908,164900,92054958,309,309,309,309,0
20230908,164800,92054958,309,309,309,309,0
20230908,164700,92054958,309,309,309,309,0
20230908,164600,92054958,309,309,309,309,0
20230908,164500,92054958,309,309,309,309,0
20230908,164400,92054958,309,309,309,309,0
20230908,164300,92054958,309,309,309,309,0
20230908,164200,92054958,309,309,309,309,0
20230908,164100,92054958,309,309,309,309,0
20230908,164000,92054958,309,309,309,309,0
20230908,163900,92054958,309,309,309,309,0
20230908,163800,92054958,309,309,309,309,0
20230908,163700,92054958,309,309,309,309,0
20230908,163600,92054958,309,309,309,309,2672
20230908,163500,92054958,309,309,309,309,0
20230908,163400,92054958,309,309,309,309,0
20230908,163300,92054958,309,309,309,309,0
20230908,163200,92054958,309,309,309,309,0
20230908,163100,92054958,309,309,309,309,0
20230908,163000,92054958,309,309,309,309,0
20230908,162900,92054958,309,309,309,309,0
20230908,162800,92054958,309,309,309,309,0
20230908,162700,92054958,309,309,309,309,0
20230908,162600,92054958,309,309,309,309,0
20230908,162500,92054958,309,309,309,309,0
20230908,162400,92054958,309,309,309,309,0
20230908,162300,92054958,309,309,309,309,0
20230908,162200,92054958,309,309,309,309,0
20230908,162100,92054958,309,309,309,309,0
20230908,162000,92054958,309,309,309,309,0
20230908,161900,92054958,309,309,309,309,0
20230908,161800,92054958,309,309,309,309,0
20230908,161700,92054958,309,309,309,309,0
20230908,161600,92054958,309,309,309,309,0
20230908,161500,92054958,309,309,309,309,0
20230908,161400,92054958,309,309,309,309,0
20230908,161300,92054958,309,309,309,309,0
20230908,161200,92054958,309,309,309,309,0
20230908,161100,92054958,309,309,309,309,0
20230908,161000,92054958,309,309,309,309,0
20230908,160900,92054958,309,309,309,309,0
20230908,160800,92054958,309,309,309,309,0
20230908,160700,92054958,309,309,309,309,0
20230908,160600,92054958,309,309,309,309,2672
20230908,160500,92054958,309,309,309,309,0
20230908,160400,92054958,309,309,309,309,0
20230908,160300,92054958,309,309,309,309,0
20230908,160200,92054958,309,309,309,309,0
20230908,160100,92054958,309,309,309,309,0
20230908,160000,92054958,309,309,309,309,0
20230908,155900,92054958,309,309,309,309,0
20230908,155800,92054958,309,309,309,309,0
20230908,155700,92054958,309,309,309,309,0
20230908,155600,92054958,309,309,309,309,0
20230908,155500,92054958,309,309,309,309,0
20230908,155400,92054958,309,309,309,309,0
20230908,155300,92054958,309,309,309,309,0
20230908,155200,92054958,309,309,309,309,0
20230908,155100,92054958,309,309,309,309,0
20230908,155000,92054958,309,309,309,309,0
20230908,154900,92054958,309,309,309,309,0
20230908,154800,92054958,309,309,309,309,0
20230908,154700,92054958,309,309,309,309,0
20230908,154600,92054958,309,309,309,309,0
20230908,154500,92054958,309,309,309,309,0
20230908,154400,92054958,309,309,309,309,0
20230908,154300,92054958,309,309,309,309,0
20230908,154200,92054958,309,309,309,309,0
20230908,154100,92054958,309,309,309,309,0
20230908,154000,92054958,309,309,309,309,0
20230908,153900,92054958,309,309,309,309,0
20230908,153800,92054958,309,309,309,309,0
20230908,153700,92054958,309,309,309,309,0
20230908,153600,92054958,309,309,309,309,2672
20230908,153500,92054958,309,309,309,309,0
20230908,153400,92054958,309,309,309,309,0
20230908,153300,92054958,309,309,309,309,0
20230908,153200,92054958,309,309,309,309,0
20230908,153100,92054958,309,309,309,309,0
20230908,153000,92054958,309,309,309,309,2672
20230908,152900,91229310,309,309,309,309,0
20230908,152800,91229310,309,309,309,309,0
20230908,152700,91229310,309,309,309,309,0
20230908,152600,91229310,309,309,309,309,0
20230908,152500,91229310,309,309,309,309,0
20230908,152400,91229310,309,309,309,309,0
20230908,152300,91229310,309,309,309,309,0
20230908,152200,91229310,309,309,309,309,0
20230908,152100,91229310,309,309,309,309,0
20230908,152000,91229310,309,309,309,309,0
20230908,151900,91229310,309,309,309,309,107
20230908,151800,91196247,309,309,309,309,109
20230908,151700,91162566,309,309,309,308,1980
20230908,151600,90551748,309,309,309,309,108
20230908,151500,90518376,309,308,309,308,111
20230908,151400,90484081,309,309,309,309,1104
20230908,151300,90142945,310,310,310,310,138
20230908,151200,90100165,310,310,310,310,108
20230908,151100,90066685,308,308,308,308,371
20230908,151000,89952417,308,308,308,308,107
20230908,150900,89919461,308,308,308,308,108
20230908,150800,89886197,308,308,308,308,108
20230908,150700,89852933,308,308,308,308,108
20230908,150600,89819669,308,308,308,308,1600
20230908,150500,89326869,308,308,308,308,754
20230908,150400,89094637,308,308,308,306,2128
20230908,150300,88442835,308,307,308,307,1908
20230908,150200,87856971,307,308,308,307,1345
20230908,150100,87443948,308,308,308,308,407
20230908,150000,87318592,308,308,308,308,108
20230908,145900,87285328,308,308,308,308,108
20230908,145800,87252064,308,308,308,308,108
20230908,145700,87218800,308,308,308,308,607
20230908,145600,87031844,308,308,308,308,108
20230908,145500,86998580,308,308,308,308,108
20230908,145400,86965316,308,308,308,308,108
20230908,145300,86932052,308,308,308,308,108
20230908,145200,86898788,308,308,308,308,107
20230908,145100,86865832,308,308,308,308,108
20230908,145000,86832568,308,308,308,308,111
20230908,144900,86798380,308,308,308,308,108
20230908,144800,86765116,308,308,308,308,107
20230908,144700,86732160,308,308,308,308,119
20230908,144600,86695508,308,308,308,308,108
20230908,144500,86662244,306,307,308,306,32288
20230908,144400,76781841,307,307,307,306,5118
20230908,144300,75215615,307,307,307,307,107
20230908,144200,75182766,307,307,307,307,5
20230908,144100,75181231,307,307,307,307,10
20230908,144000,75178161,307,307,307,307,23
20230908,143900,75171100,307,307,307,307,30
20230908,143800,75161890,307,307,307,307,0
20230908,143700,75161890,307,307,307,307,118
20230908,143600,75125664,307,307,307,307,134
20230908,143500,75084526,307,307,307,307,109
20230908,143400,75051063,306,306,306,306,1
20230908,143300,75050757,307,308,308,307,697
20230908,143200,74836777,307,307,307,307,40
20230908,143100,74824497,307,307,307,307,2
20230908,143000,74823883,307,307,307,307,1408
20230908,142900,74391627,307,307,307,307,77
20230908,142800,74367988,307,307,307,307,0
20230908,142700,74367988,307,307,307,307,0
20230908,142600,74367988,307,307,307,307,5
20230908,142500,74366453,307,307,307,307,6
20230908,142400,74364611,307,307,307,307,15
20230908,142300,74360006,307,306,307,306,1180
20230908,142200,73998922,306,306,306,306,87
20230908,142100,73972300,306,307,307,306,140
20230908,142000,73929420,307,307,307,307,2574
20230908,141900,73139202,307,307,307,307,2000
20230908,141800,72525202,307,308,308,307,4
20230908,141700,72523972,307,308,308,307,10
20230908,141600,72520897,307,308,308,307,9
20230908,141500,72518131,307,308,308,307,6
20230908,141400,72516286,308,308,308,308,404
20230908,141300,72391854,308,308,308,308,4000
20230908,141200,71159854,308,308,308,308,0
20230908,141100,71159854,308,308,308,308,0
20230908,141000,71159854,308,308,308,308,0
20230908,140900,71159854,308,308,308,308,3036
20230908,140800,70224766,309,309,309,309,0
20230908,140700,70224766,309,309,309,309,271
20230908,140600,70141027,309,309,309,309,2557
20230908,140500,69350914,308,308,308,308,11
20230908,140400,69347526,307,307,307,307,0
20230908,140300,69347526,307,307,307,307,0
20230908,140200,69347526,307,307,307,307,0
20230908,140100,69347526,307,307,307,307,0
20230908,140000,69347526,307,307,307,307,0
20230908,135900,69347526,307,307,307,307,0
20230908,135800,69347526,307,308,308,307,1713
20230908,135700,68821492,309,309,309,309,0
20230908,135600,68821492,309,309,309,309,0
20230908,135500,68821492,309,309,309,309,0
20230908,135400,68821492,309,309,309,309,0
20230908,135300,68821492,309,309,309,309,0
20230908,135200,68821492,309,309,309,309,0
20230908,135100,68821492,309,309,309,309,0
20230908,135000,68821492,309,309,309,309,0
20230908,134900,68821492,309,309,309,309,13
20230908,134800,68817475,309,309,309,309,0
20230908,134700,68817475,309,309,309,309,0
20230908,134600,68817475,309,309,309,309,538
20230908,134500,68651233,309,309,309,309,0
20230908,134400,68651233,309,309,309,309,1
20230908,134300,68650924,309,309,309,309,0
20230908,134200,68650924,309,309,309,309,0
20230908,134100,68650924,309,309,309,309,0
20230908,134000,68650924,309,309,309,309,3
20230908,133900,68649997,309,309,309,309,0
20230908,133800,68649997,309,308,309,308,100
20230908,133700,68619138,307,307,307,307,1930
20230908,133600,68026628,307,307,307,307,0
20230908,133500,68026628,307,308,308,307,2170
20230908,133400,67360391,307,309,309,307,926
20230908,133300,67075973,308,308,308,308,8
20230908,133200,67073509,309,309,309,309,0
20230908,133100,67073509,309,309,309,309,1
20230908,133000,67073200,309,309,309,309,0
20230908,132900,67073200,309,309,309,309,0
20230908,132800,67073200,309,309,309,309,0
20230908,132700,67073200,309,309,309,309,0
20230908,132600,67073200,309,309,309,309,0
20230908,132500,67073200,309,309,309,309,0
20230908,132400,67073200,309,309,309,309,200
20230908,132300,67011400,309,309,309,309,1
20230908,132200,67011091,308,308,308,308,0
20230908,132100,67011091,308,308,308,308,35
20230908,132000,67000311,309,309,309,309,3259
20230908,131900,65993280,308,308,308,308,0
20230908,131800,65993280,308,308,308,308,10443
20230908,131700,62776836,309,309,309,309,0
20230908,131600,62776836,309,309,309,309,5
20230908,131500,62775291,309,309,309,309,0
20230908,131400,62775291,309,309,309,309,3
20230908,131300,62774364,308,308,308,308,1
20230908,131200,62774056,309,309,309,309,4
20230908,131100,62772820,308,308,308,308,358
20230908,131000,62662556,308,308,308,308,1
20230908,130900,62662248,309,309,309,309,0
20230908,130800,62662248,309,309,309,309,0
20230908,130700,62662248,309,309,309,309,0
20230908,130600,62662248,309,309,309,309,3
20230908,130500,62661321,309,309,309,309,0
20230908,130400,62661321,309,309,309,309,0
20230908,130300,62661321,309,309,309,309,564
20230908,130200,62487045,310,310,310,310,0
20230908,130100,62487045,310,310,310,310,0
20230908,130000,62487045,310,310,310,310,0
20230908,125900,62487045,310,310,310,310,0
20230908,125800,62487045,310,310,310,310,0
20230908,125700,62487045,310,310,310,310,0
20230908,125600,62487045,310,310,310,310,0
20230908,125500,62487045,310,310,310,310,0
20230908,125400,62487045,310,310,310,310,0
20230908,125300,62487045,310,310,310,310,0
20230908,125200,62487045,310,310,310,310,0
20230908,125100,62487045,310,310,310,310,0
20230908,125000,62487045,310,310,310,310,0
20230908,124900,62487045,310,310,310,310,0
20230908,124800,62487045,310,310,310,310,1000
20230908,124700,62177045,309,309,309,309,0
20230908,124600,62177045,309,309,309,309,19
20230908,124500,62171174,309,309,309,309,71
20230908,124400,62149235,309,309,309,309,10
20230908,124300,62146145,309,309,309,309,0
20230908,124200,62146145,309,309,309,309,1
20230908,124100,62145836,309,309,309,309,7001
20230908,124000,59982527,310,310,310,310,0
20230908,123900,59982527,310,310,310,310,1
20230908,123800,59982217,310,310,310,310,6
20230908,123700,59980357,310,310,310,310,12
20230908,123600,59976637,310,310,310,310,0
20230908,123500,59976637,310,310,310,310,0
20230908,123400,59976637,310,310,310,310,1
20230908,123300,59976327,309,309,309,309,1
20230908,123200,59976018,310,310,310,310,2
20230908,123100,59975398,310,310,310,310,100
20230908,123000,59944398,308,308,308,308,0
20230908,122900,59944398,308,310,310,308,672
20230908,122800,59737378,310,310,310,310,2000
20230908,122700,59117378,310,310,310,310,5
20230908,122600,59115828,310,310,310,310,1
20230908,122500,59115518,308,308,308,308,2
20230908,122400,59114902,310,310,310,310,250
20230908,122300,59037402,310,310,310,310,24
20230908,122200,59029962,308,308,308,308,399
20230908,122100,58907070,310,310,310,310,0
20230908,122000,58907070,310,310,310,310,0
20230908,121900,58907070,310,310,310,308,36
20230908,121800,58895970,309,309,309,309,0
20230908,121700,58895970,309,309,309,309,0
20230908,121600,58895970,309,310,310,309,159
20230908,121500,58846825,310,310,310,310,0
20230908,121400,58846825,310,310,310,310,1
20230908,121300,58846515,309,309,309,309,166
20230908,121200,58795221,307,307,307,307,0
20230908,121100,58795221,307,307,307,307,0
20230908,121000,58795221,307,307,307,307,0
20230908,120900,58795221,307,307,307,307,0
20230908,120800,58795221,307,308,308,307,1805
20230908,120700,58241027,309,309,309,309,100
20230908,120600,58210127,309,309,309,309,14
20230908,120500,58205801,309,309,309,309,1
20230908,120400,58205492,309,309,309,309,1000
20230908,120300,57896492,309,309,309,309,0
20230908,120200,57896492,309,309,309,309,0
20230908,120100,57896492,309,309,309,309,0
20230908,120000,57896492,309,309,309,309,0
20230908,115900,57896492,309,309,309,309,3
20230908,115800,57895565,309,309,309,309,6
20230908,115700,57893711,309,309,309,309,7
20230908,115600,57891548,308,308,308,308,200
20230908,115500,57829948,309,309,309,309,18
20230908,115400,57824386,308,308,308,308,905
20230908,115300,57545646,308,308,308,308,500
20230908,115200,57391646,307,307,307,307,0
20230908,115100,57391646,307,307,307,307,0
20230908,115000,57391646,307,307,307,307,4039
20230908,114900,56151673,308,308,308,308,356
20230908,114800,56042025,309,309,309,309,0
20230908,114700,56042025,309,309,309,309,0
20230908,114600,56042025,309,309,309,309,5
20230908,114500,56040480,309,309,309,309,0
20230908,114400,56040480,309,309,309,309,10
20230908,114300,56037390,308,308,308,308,162
20230908,114200,55987494,308,308,308,308,0
20230908,114100,55987494,308,308,308,308,0
20230908,114000,55987494,308,308,309,308,3346
20230908,113900,54956525,308,309,309,308,2463
20230908,113800,54197458,309,309,309,309,29
20230908,113700,54188497,309,309,309,309,58
20230908,113600,54170575,309,309,309,309,12
20230908,113500,54166867,310,310,310,310,1
20230908,113400,54166557,310,310,310,310,0
20230908,113300,54166557,310,310,310,310,0
20230908,113200,54166557,310,309,310,309,2437
20230908,113100,53413523,309,309,309,309,0
20230908,113000,53413523,309,309,309,309,10
20230908,112900,53410433,309,309,309,309,151
20230908,112800,53363774,309,309,309,309,500
20230908,112700,53209274,309,309,309,309,12
20230908,112600,53205566,309,309,309,309,1
20230908,112500,53205257,308,308,308,308,0
20230908,112400,53205257,308,308,308,308,0
20230908,112300,53205257,308,308,308,308,10
20230908,112200,53202177,308,308,308,308,3
20230908,112100,53201253,308,308,308,308,1094
20230908,112000,52864301,307,307,307,307,0
20230908,111900,52864301,307,307,307,307,0
20230908,111800,52864301,307,307,307,307,5659
20230908,111700,51126988,306,306,306,306,0
20230908,111600,51126988,306,306,306,306,2713
20230908,111500,50296810,307,307,307,307,137
20230908,111400,50254751,307,307,307,307,0
20230908,111300,50254751,307,307,307,307,200
20230908,111200,50193351,306,306,306,306,3
20230908,111100,50192433,307,307,307,307,2000
20230908,111000,49578433,307,307,307,307,2
20230908,110900,49577819,307,307,307,307,0
20230908,110800,49577819,307,307,307,307,0
20230908,110700,49577819,307,307,307,307,0
20230908,110600,49577819,307,307,307,307,0
20230908,110500,49577819,307,307,307,307,0
20230908,110400,49577819,307,307,307,307,0
20230908,110300,49577819,307,307,307,307,0
20230908,110200,49577819,307,307,307,307,20
20230908,110100,49571679,307,307,307,307,0
20230908,110000,49571679,307,307,307,307,0
20230908,105900,49571679,307,307,307,307,0
20230908,105800,49571679,307,307,307,307,0
20230908,105700,49571679,307,307,307,307,0
20230908,105600,49571679,307,307,307,307,0
20230908,105500,49571679,307,307,307,307,0
20230908,105400,49571679,307,307,307,307,0
20230908,105300,49571679,307,307,307,307,29
20230908,105200,49562776,307,307,307,307,787
20230908,105100,49321167,305,305,305,305,0
20230908,105000,49321167,305,305,305,305,0
20230908,104900,49321167,305,305,305,305,0
20230908,104800,49321167,305,306,306,305,17883
20230908,104700,43866651,308,308,308,308,47
20230908,104600,43852175,308,308,308,308,4
20230908,104500,43850943,305,305,305,305,0
20230908,104400,43850943,305,305,305,305,0
20230908,104300,43850943,305,306,306,305,10000
20230908,104200,40798907,306,306,306,306,0
20230908,104100,40798907,306,306,306,306,0
20230908,104000,40798907,306,306,306,306,0
20230908,103900,40798907,306,306,306,306,0
20230908,103800,40798907,306,306,306,306,370
20230908,103700,40685687,305,305,305,305,0
20230908,103600,40685687,305,305,305,305,3600
20230908,103500,39587687,305,305,305,305,0
20230908,103400,39587687,305,305,305,305,3775
20230908,103300,38436312,305,307,307,305,36000
20230908,103200,27438512,307,307,307,307,630
20230908,103100,27245102,307,307,307,307,0
20230908,103000,27245102,307,307,307,307,0
20230908,102900,27245102,307,307,307,307,0
20230908,102800,27245102,307,307,307,307,0
20230908,102700,27245102,307,307,307,307,6482
20230908,102600,25255128,308,308,308,308,110
20230908,102500,25221248,308,308,308,308,0
20230908,102400,25221248,308,308,308,308,1000
20230908,102300,24913248,308,308,308,308,705
20230908,102200,24696108,307,307,307,307,1
20230908,102100,24695801,308,308,308,308,0
20230908,102000,24695801,308,308,308,308,40
20230908,101900,24683481,307,307,307,307,1857
20230908,101800,24113382,307,307,307,307,1143
20230908,101700,23762481,307,307,307,307,0
20230908,101600,23762481,307,307,307,307,0
20230908,101500,23762481,307,307,307,307,0
20230908,101400,23762481,307,307,307,307,560
20230908,101300,23590561,307,307,307,307,404
20230908,101200,23466533,307,307,307,307,3929
20230908,101100,22260330,308,308,308,308,4481
20230908,101000,20880182,308,308,308,308,0
20230908,100900,20880182,308,308,308,308,1544
20230908,100800,20404630,309,309,309,309,0
20230908,100700,20404630,309,309,309,309,0
20230908,100600,20404630,309,310,310,309,486
20230908,100500,20254416,310,310,310,310,8
20230908,100400,20251936,309,309,309,309,5
20230908,100300,20250391,309,310,310,309,354
20230908,100200,20140704,310,310,310,310,1001
20230908,100100,19830394,310,310,310,310,11
20230908,100000,19826984,310,310,310,310,10
20230908,095900,19823884,308,308,308,308,0
20230908,095800,19823884,308,308,308,308,0
20230908,095700,19823884,308,308,308,308,0
20230908,095600,19823884,308,308,308,308,0
20230908,095500,19823884,308,308,308,308,38
20230908,095400,19812180,310,310,310,310,0
20230908,095300,19812180,310,310,310,310,0
20230908,095200,19812180,310,310,310,310,0
20230908,095100,19812180,310,310,310,310,0
20230908,095000,19812180,310,310,310,310,0
20230908,094900,19812180,310,310,310,310,0
20230908,094800,19812180,310,310,310,310,0
20230908,094700,19812180,310,310,310,310,0
20230908,094600,19812180,310,310,310,310,0
20230908,094500,19812180,310,308,310,308,10150
20230908,094400,16685880,310,310,310,310,0
20230908,094300,16685880,310,310,310,310,0
20230908,094200,16685880,310,310,310,310,0
20230908,094100,16685880,310,310,310,310,1
20230908,094000,16685570,308,308,308,308,1
20230908,093900,16685262,310,310,310,310,5
20230908,093800,16683712,310,310,310,308,1007
20230908,093700,16373542,310,310,310,310,1136
20230908,093600,16021382,310,310,310,310,18
20230908,093500,16015802,310,310,310,310,32
20230908,093400,16005882,310,310,310,310,61
20230908,093300,15986972,310,310,310,310,0
20230908,093200,15986972,310,310,310,310,114
20230908,093100,15951632,310,310,310,310,3
20230908,093000,15950702,310,310,310,310,5
20230908,092900,15949152,308,308,308,308,0
20230908,092800,15949152,308,308,308,308,0
20230908,092700,15949152,308,308,308,308,2019
20230908,092600,15327300,308,308,308,308,0
20230908,092500,15327300,308,308,308,308,0
20230908,092400,15327300,308,309,309,308,1504
20230908,092300,14862777,311,311,311,311,1
20230908,092200,14862466,311,311,311,311,5
20230908,092100,14860911,311,309,311,309,4909
20230908,092000,13342030,308,309,309,308,370
20230908,091900,13228000,309,309,309,309,31
20230908,091800,13218421,309,309,309,309,1000
20230908,091700,12909421,308,308,308,308,0
20230908,091600,12909421,308,308,308,308,1
20230908,091500,12909113,308,308,308,308,0
20230908,091400,12909113,308,309,309,308,10000
20230908,091300,9828112,308,308,308,308,0
20230908,091200,9828112,308,312,312,308,920
20230908,091100,9541151,312,312,312,312,10
20230908,091000,9538031,312,310,312,308,7750
20230908,090900,7144828,309,309,312,309,3966
20230908,090800,5916830,309,309,309,309,0
20230908,090700,5916830,309,309,309,309,0
20230908,090600,5916830,309,309,309,309,152
20230908,090500,5869862,307,307,307,307,1074
20230908,090400,5540144,306,309,309,306,4975
20230908,090300,4013249,307,307,307,307,1
20230908,090200,4012942,307,307,307,307,1000
20230908,090100,3705942,307,308,308,307,889
20230908,090000,3433018,308,306,308,306,11204