KissMeData/036480/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190900,266055420,10160,10160,10160,10160,547
20230809,190800,266055420,10160,10160,10160,10160,0
20230809,190700,266055420,10160,10160,10160,10160,0
20230809,190600,266055420,10160,10160,10160,10160,0
20230809,190500,266055420,10160,10160,10160,10160,0
20230809,190400,266055420,10160,10160,10160,10160,0
20230809,190300,266055420,10160,10160,10160,10160,0
20230809,190200,266055420,10160,10160,10160,10160,0
20230809,190100,266055420,10160,10160,10160,10160,0
20230809,190000,266055420,10160,10160,10160,10160,0
20230809,185900,266055420,10160,10160,10160,10160,0
20230809,185800,266055420,10160,10160,10160,10160,0
20230809,185700,266055420,10160,10160,10160,10160,0
20230809,185600,266055420,10160,10160,10160,10160,0
20230809,185500,266055420,10160,10160,10160,10160,0
20230809,185400,266055420,10160,10160,10160,10160,0
20230809,185300,266055420,10160,10160,10160,10160,0
20230809,185200,266055420,10160,10160,10160,10160,0
20230809,185100,266055420,10160,10160,10160,10160,0
20230809,185000,266055420,10160,10160,10160,10160,0
20230809,184900,266055420,10160,10160,10160,10160,0
20230809,184800,266055420,10160,10160,10160,10160,0
20230809,184700,266055420,10160,10160,10160,10160,0
20230809,184600,266055420,10160,10160,10160,10160,0
20230809,184500,266055420,10160,10160,10160,10160,0
20230809,184400,266055420,10160,10160,10160,10160,0
20230809,184300,266055420,10160,10160,10160,10160,0
20230809,184200,266055420,10160,10160,10160,10160,0
20230809,184100,266055420,10160,10160,10160,10160,0
20230809,184000,266055420,10160,10160,10160,10160,0
20230809,183900,266055420,10160,10160,10160,10160,547
20230809,183800,266055420,10160,10160,10160,10160,0
20230809,183700,266055420,10160,10160,10160,10160,0
20230809,183600,266055420,10160,10160,10160,10160,0
20230809,183500,266055420,10160,10160,10160,10160,0
20230809,183400,266055420,10160,10160,10160,10160,0
20230809,183300,266055420,10160,10160,10160,10160,0
20230809,183200,266055420,10160,10160,10160,10160,0
20230809,183100,266055420,10160,10160,10160,10160,0
20230809,183000,266055420,10160,10160,10160,10160,0
20230809,182900,266055420,10160,10160,10160,10160,0
20230809,182800,266055420,10160,10160,10160,10160,0
20230809,182700,266055420,10160,10160,10160,10160,0
20230809,182600,266055420,10160,10160,10160,10160,0
20230809,182500,266055420,10160,10160,10160,10160,0
20230809,182400,266055420,10160,10160,10160,10160,0
20230809,182300,266055420,10160,10160,10160,10160,0
20230809,182200,266055420,10160,10160,10160,10160,0
20230809,182100,266055420,10160,10160,10160,10160,0
20230809,182000,266055420,10160,10160,10160,10160,0
20230809,181900,266055420,10160,10160,10160,10160,0
20230809,181800,266055420,10160,10160,10160,10160,0
20230809,181700,266055420,10160,10160,10160,10160,0
20230809,181600,266055420,10160,10160,10160,10160,0
20230809,181500,266055420,10160,10160,10160,10160,0
20230809,181400,266055420,10160,10160,10160,10160,0
20230809,181300,266055420,10160,10160,10160,10160,0
20230809,181200,266055420,10160,10160,10160,10160,0
20230809,181100,266055420,10160,10160,10160,10160,0
20230809,181000,266055420,10160,10160,10160,10160,0
20230809,180900,266055420,10160,10160,10160,10160,547
20230809,180800,266055420,10160,10160,10160,10160,0
20230809,180700,266055420,10160,10160,10160,10160,0
20230809,180600,266055420,10160,10160,10160,10160,0
20230809,180500,266055420,10160,10160,10160,10160,0
20230809,180400,266055420,10160,10160,10160,10160,0
20230809,180300,266055420,10160,10160,10160,10160,0
20230809,180200,266055420,10160,10160,10160,10160,0
20230809,180100,266055420,10160,10160,10160,10160,0
20230809,180000,266055420,10160,10160,10160,10160,0
20230809,175900,266055420,10160,10160,10160,10160,0
20230809,175800,266055420,10160,10160,10160,10160,0
20230809,175700,266055420,10160,10160,10160,10160,0
20230809,175600,266055420,10160,10160,10160,10160,0
20230809,175500,266055420,10160,10160,10160,10160,0
20230809,175400,266055420,10160,10160,10160,10160,0
20230809,175300,266055420,10160,10160,10160,10160,0
20230809,175200,266055420,10160,10160,10160,10160,0
20230809,175100,266055420,10160,10160,10160,10160,0
20230809,175000,266055420,10160,10160,10160,10160,0
20230809,174900,266055420,10160,10160,10160,10160,0
20230809,174800,266055420,10160,10160,10160,10160,0
20230809,174700,266055420,10160,10160,10160,10160,0
20230809,174600,266055420,10160,10160,10160,10160,0
20230809,174500,266055420,10160,10160,10160,10160,0
20230809,174400,266055420,10160,10160,10160,10160,0
20230809,174300,266055420,10160,10160,10160,10160,0
20230809,174200,266055420,10160,10160,10160,10160,0
20230809,174100,266055420,10160,10160,10160,10160,0
20230809,174000,266055420,10160,10160,10160,10160,0
20230809,173900,266055420,10160,10160,10160,10160,547
20230809,173800,266055420,10160,10160,10160,10160,0
20230809,173700,266055420,10160,10160,10160,10160,0
20230809,173600,266055420,10160,10160,10160,10160,0
20230809,173500,266055420,10160,10160,10160,10160,0
20230809,173400,266055420,10160,10160,10160,10160,0
20230809,173300,266055420,10160,10160,10160,10160,0
20230809,173200,266055420,10160,10160,10160,10160,0
20230809,173100,266055420,10160,10160,10160,10160,0
20230809,173000,266055420,10160,10160,10160,10160,0
20230809,172900,266055420,10160,10160,10160,10160,0
20230809,172800,266055420,10160,10160,10160,10160,0
20230809,172700,266055420,10160,10160,10160,10160,0
20230809,172600,266055420,10160,10160,10160,10160,0
20230809,172500,266055420,10160,10160,10160,10160,0
20230809,172400,266055420,10160,10160,10160,10160,0
20230809,172300,266055420,10160,10160,10160,10160,0
20230809,172200,266055420,10160,10160,10160,10160,0
20230809,172100,266055420,10160,10160,10160,10160,0
20230809,172000,266055420,10160,10160,10160,10160,0
20230809,171900,266055420,10160,10160,10160,10160,0
20230809,171800,266055420,10160,10160,10160,10160,0
20230809,171700,266055420,10160,10160,10160,10160,0
20230809,171600,266055420,10160,10160,10160,10160,0
20230809,171500,266055420,10160,10160,10160,10160,0
20230809,171400,266055420,10160,10160,10160,10160,0
20230809,171300,266055420,10160,10160,10160,10160,0
20230809,171200,266055420,10160,10160,10160,10160,0
20230809,171100,266055420,10160,10160,10160,10160,0
20230809,171000,266055420,10160,10160,10160,10160,0
20230809,170900,266055420,10160,10160,10160,10160,547
20230809,170800,266055420,10160,10160,10160,10160,0
20230809,170700,266055420,10160,10160,10160,10160,0
20230809,170600,266055420,10160,10160,10160,10160,0
20230809,170500,266055420,10160,10160,10160,10160,0
20230809,170400,266055420,10160,10160,10160,10160,0
20230809,170300,266055420,10160,10160,10160,10160,0
20230809,170200,266055420,10160,10160,10160,10160,0
20230809,170100,266055420,10160,10160,10160,10160,0
20230809,170000,266055420,10160,10160,10160,10160,0
20230809,165900,266055420,10160,10160,10160,10160,0
20230809,165800,266055420,10160,10160,10160,10160,0
20230809,165700,266055420,10160,10160,10160,10160,0
20230809,165600,266055420,10160,10160,10160,10160,0
20230809,165500,266055420,10160,10160,10160,10160,0
20230809,165400,266055420,10160,10160,10160,10160,0
20230809,165300,266055420,10160,10160,10160,10160,0
20230809,165200,266055420,10160,10160,10160,10160,0
20230809,165100,266055420,10160,10160,10160,10160,0
20230809,165000,266055420,10160,10160,10160,10160,0
20230809,164900,266055420,10160,10160,10160,10160,0
20230809,164800,266055420,10160,10160,10160,10160,0
20230809,164700,266055420,10160,10160,10160,10160,0
20230809,164600,266055420,10160,10160,10160,10160,0
20230809,164500,266055420,10160,10160,10160,10160,0
20230809,164400,266055420,10160,10160,10160,10160,0
20230809,164300,266055420,10160,10160,10160,10160,0
20230809,164200,266055420,10160,10160,10160,10160,0
20230809,164100,266055420,10160,10160,10160,10160,0
20230809,164000,266055420,10160,10160,10160,10160,0
20230809,163900,266055420,10160,10160,10160,10160,547
20230809,163800,266055420,10160,10160,10160,10160,0
20230809,163700,266055420,10160,10160,10160,10160,0
20230809,163600,266055420,10160,10160,10160,10160,0
20230809,163500,266055420,10160,10160,10160,10160,0
20230809,163400,266055420,10160,10160,10160,10160,0
20230809,163300,266055420,10160,10160,10160,10160,0
20230809,163200,266055420,10160,10160,10160,10160,0
20230809,163100,266055420,10160,10160,10160,10160,0
20230809,163000,266055420,10160,10160,10160,10160,0
20230809,162900,266055420,10160,10160,10160,10160,0
20230809,162800,266055420,10160,10160,10160,10160,0
20230809,162700,266055420,10160,10160,10160,10160,0
20230809,162600,266055420,10160,10160,10160,10160,0
20230809,162500,266055420,10160,10160,10160,10160,0
20230809,162400,266055420,10160,10160,10160,10160,0
20230809,162300,266055420,10160,10160,10160,10160,0
20230809,162200,266055420,10160,10160,10160,10160,0
20230809,162100,266055420,10160,10160,10160,10160,0
20230809,162000,266055420,10160,10160,10160,10160,0
20230809,161900,266055420,10160,10160,10160,10160,0
20230809,161800,266055420,10160,10160,10160,10160,0
20230809,161700,266055420,10160,10160,10160,10160,0
20230809,161600,266055420,10160,10160,10160,10160,0
20230809,161500,266055420,10160,10160,10160,10160,0
20230809,161400,266055420,10160,10160,10160,10160,0
20230809,161300,266055420,10160,10160,10160,10160,0
20230809,161200,266055420,10160,10160,10160,10160,0
20230809,161100,266055420,10160,10160,10160,10160,0
20230809,161000,266055420,10160,10160,10160,10160,0
20230809,160900,266055420,10160,10160,10160,10160,547
20230809,160800,266055420,10160,10160,10160,10160,0
20230809,160700,266055420,10160,10160,10160,10160,0
20230809,160600,266055420,10160,10160,10160,10160,0
20230809,160500,266055420,10160,10160,10160,10160,0
20230809,160400,266055420,10160,10160,10160,10160,0
20230809,160300,266055420,10160,10160,10160,10160,0
20230809,160200,266055420,10160,10160,10160,10160,0
20230809,160100,266055420,10160,10160,10160,10160,0
20230809,160000,266055420,10160,10160,10160,10160,0
20230809,155900,266055420,10160,10160,10160,10160,0
20230809,155800,266055420,10160,10160,10160,10160,0
20230809,155700,266055420,10160,10160,10160,10160,0
20230809,155600,266055420,10160,10160,10160,10160,0
20230809,155500,266055420,10160,10160,10160,10160,0
20230809,155400,266055420,10160,10160,10160,10160,0
20230809,155300,266055420,10160,10160,10160,10160,0
20230809,155200,266055420,10160,10160,10160,10160,0
20230809,155100,266055420,10160,10160,10160,10160,0
20230809,155000,266055420,10160,10160,10160,10160,0
20230809,154900,266055420,10160,10160,10160,10160,0
20230809,154800,266055420,10160,10160,10160,10160,0
20230809,154700,266055420,10160,10160,10160,10160,0
20230809,154600,266055420,10160,10160,10160,10160,0
20230809,154500,266055420,10160,10160,10160,10160,0
20230809,154400,266055420,10160,10160,10160,10160,0
20230809,154300,266055420,10160,10160,10160,10160,0
20230809,154200,266055420,10160,10160,10160,10160,0
20230809,154100,266055420,10160,10160,10160,10160,0
20230809,154000,266055420,10160,10160,10160,10160,0
20230809,153900,266055420,10160,10160,10160,10160,547
20230809,153800,266055420,10160,10160,10160,10160,0
20230809,153700,266055420,10160,10160,10160,10160,0
20230809,153600,266055420,10160,10160,10160,10160,0
20230809,153500,266055420,10160,10160,10160,10160,0
20230809,153400,266055420,10160,10160,10160,10160,0
20230809,153300,266055420,10160,10160,10160,10160,0
20230809,153200,266055420,10160,10160,10160,10160,0
20230809,153100,266055420,10160,10160,10160,10160,0
20230809,153000,266055420,10160,10160,10160,10160,547
20230809,152900,260497900,10140,10140,10140,10140,0
20230809,152800,260497900,10140,10140,10140,10140,0
20230809,152700,260497900,10140,10140,10140,10140,0
20230809,152600,260497900,10140,10140,10140,10140,0
20230809,152500,260497900,10140,10140,10140,10140,0
20230809,152400,260497900,10140,10140,10140,10140,0
20230809,152300,260497900,10140,10140,10140,10140,0
20230809,152200,260497900,10140,10140,10140,10140,0
20230809,152100,260497900,10140,10140,10140,10140,0
20230809,152000,260497900,10140,10140,10140,10140,0
20230809,151900,260497900,10140,10140,10140,10140,0
20230809,151800,260497900,10140,10130,10140,10130,14
20230809,151700,260356070,10140,10140,10140,10140,0
20230809,151600,260356070,10140,10140,10140,10140,0
20230809,151500,260356070,10140,10140,10140,10140,0
20230809,151400,260356070,10140,10140,10140,10140,0
20230809,151300,260356070,10140,10140,10140,10140,0
20230809,151200,260356070,10140,10140,10140,10140,0
20230809,151100,260356070,10140,10140,10140,10140,0
20230809,151000,260356070,10140,10140,10140,10140,0
20230809,150900,260356070,10140,10140,10140,10140,0
20230809,150800,260356070,10140,10140,10140,10140,3
20230809,150700,260325650,10090,10090,10090,10090,0
20230809,150600,260325650,10090,10090,10090,10090,0
20230809,150500,260325650,10090,10090,10090,10090,0
20230809,150400,260325650,10090,10090,10090,10090,0
20230809,150300,260325650,10090,10090,10090,10090,0
20230809,150200,260325650,10090,10090,10090,10090,26
20230809,150100,260063310,10110,10080,10110,10080,2
20230809,150000,260043120,10080,10110,10110,10080,101
20230809,145900,259024320,10090,10100,10100,10090,350
20230809,145800,255492330,10110,10110,10110,10110,341
20230809,145700,252044820,10150,10150,10150,10150,0
20230809,145600,252044820,10150,10150,10150,10150,0
20230809,145500,252044820,10150,10150,10150,10150,1
20230809,145400,252034670,10110,10110,10110,10110,0
20230809,145300,252034670,10110,10110,10110,10110,167
20230809,145200,250346300,10150,10150,10150,10150,3
20230809,145100,250315850,10150,10150,10150,10150,0
20230809,145000,250315850,10150,10150,10150,10150,0
20230809,144900,250315850,10150,10150,10150,10150,0
20230809,144800,250315850,10150,10150,10150,10150,2
20230809,144700,250295550,10110,10110,10110,10110,170
20230809,144600,248576850,10130,10130,10130,10130,0
20230809,144500,248576850,10130,10130,10130,10130,0
20230809,144400,248576850,10130,10130,10130,10130,0
20230809,144300,248576850,10130,10130,10130,10130,6
20230809,144200,248516070,10140,10140,10140,10140,0
20230809,144100,248516070,10140,10140,10140,10140,0
20230809,144000,248516070,10140,10140,10140,10140,0
20230809,143900,248516070,10140,10140,10140,10140,0
20230809,143800,248516070,10140,10140,10140,10140,202
20230809,143700,246467790,10140,10140,10140,10140,0
20230809,143600,246467790,10140,10140,10140,10140,0
20230809,143500,246467790,10140,10140,10140,10140,0
20230809,143400,246467790,10140,10140,10140,10140,1
20230809,143300,246457650,10140,10140,10140,10140,0
20230809,143200,246457650,10140,10140,10140,10140,0
20230809,143100,246457650,10140,10140,10140,10140,55
20230809,143000,245899950,10150,10150,10150,10150,0
20230809,142900,245899950,10150,10150,10150,10150,0
20230809,142800,245899950,10150,10150,10150,10150,8
20230809,142700,245818750,10140,10140,10140,10140,5
20230809,142600,245768050,10150,10150,10150,10150,0
20230809,142500,245768050,10150,10150,10150,10150,0
20230809,142400,245768050,10150,10150,10150,10150,1
20230809,142300,245757900,10150,10150,10150,10150,0
20230809,142200,245757900,10150,10150,10150,10150,0
20230809,142100,245757900,10150,10150,10150,10150,10
20230809,142000,245656400,10150,10150,10150,10150,0
20230809,141900,245656400,10150,10150,10150,10150,4
20230809,141800,245615800,10150,10150,10150,10150,0
20230809,141700,245615800,10150,10150,10150,10150,0
20230809,141600,245615800,10150,10150,10150,10150,0
20230809,141500,245615800,10150,10150,10150,10150,0
20230809,141400,245615800,10150,10150,10150,10150,0
20230809,141300,245615800,10150,10150,10150,10150,0
20230809,141200,245615800,10150,10150,10150,10150,33
20230809,141100,245280850,10090,10120,10120,10090,49
20230809,141000,244786290,10150,10150,10150,10150,652
20230809,140900,238168490,10150,10150,10150,10150,0
20230809,140800,238168490,10150,10150,10150,10150,0
20230809,140700,238168490,10150,10150,10150,10120,132
20230809,140600,236832590,10120,10120,10120,10120,0
20230809,140500,236832590,10120,10120,10120,10120,0
20230809,140400,236832590,10120,10120,10120,10120,36
20230809,140300,236468270,10130,10130,10130,10130,1
20230809,140200,236458140,10170,10170,10170,10170,0
20230809,140100,236458140,10170,10170,10170,10170,0
20230809,140000,236458140,10170,10170,10170,10170,0
20230809,135900,236458140,10170,10170,10170,10170,0
20230809,135800,236458140,10170,10170,10170,10170,8
20230809,135700,236376780,10130,10130,10130,10130,0
20230809,135600,236376780,10130,10130,10130,10130,0
20230809,135500,236376780,10130,10130,10130,10130,0
20230809,135400,236376780,10130,10130,10130,10130,100
20230809,135300,235363780,10130,10130,10130,10130,0
20230809,135200,235363780,10130,10130,10130,10130,0
20230809,135100,235363780,10130,10130,10130,10130,0
20230809,135000,235363780,10130,10130,10130,10130,0
20230809,134900,235363780,10130,10130,10130,10130,0
20230809,134800,235363780,10130,10130,10130,10130,67
20230809,134700,234685070,10130,10130,10130,10130,0
20230809,134600,234685070,10130,10130,10130,10130,0
20230809,134500,234685070,10130,10130,10130,10130,0
20230809,134400,234685070,10130,10130,10130,10130,0
20230809,134300,234685070,10130,10130,10130,10130,1
20230809,134200,234674940,10170,10170,10170,10170,49
20230809,134100,234176610,10170,10170,10170,10170,0
20230809,134000,234176610,10170,10170,10170,10170,3
20230809,133900,234146100,10170,10170,10170,10170,0
20230809,133800,234146100,10170,10170,10170,10170,0
20230809,133700,234146100,10170,10170,10170,10170,11
20230809,133600,234034230,10170,10170,10170,10170,10
20230809,133500,233932530,10170,10170,10170,10170,3
20230809,133400,233902020,10170,10160,10170,10160,1109
20230809,133300,222631470,10150,10140,10150,10140,1724
20230809,133200,205136060,10120,10120,10120,10120,0
20230809,133100,205136060,10120,10120,10120,10120,0
20230809,133000,205136060,10120,10130,10130,10120,250
20230809,132900,202605800,10130,10130,10130,10130,6
20230809,132800,202545020,10140,10110,10140,10110,39
20230809,132700,202150700,10110,10110,10110,10110,0
20230809,132600,202150700,10110,10110,10110,10110,0
20230809,132500,202150700,10110,10110,10110,10110,0
20230809,132400,202150700,10110,10110,10110,10110,57
20230809,132300,201574430,10140,10140,10140,10140,0
20230809,132200,201574430,10140,10140,10140,10140,1
20230809,132100,201564290,10130,10130,10130,10130,15
20230809,132000,201412340,10140,10140,10140,10140,0
20230809,131900,201412340,10140,10130,10140,10130,511
20230809,131800,196230910,10140,10140,10140,10140,0
20230809,131700,196230910,10140,10130,10140,10130,48
20230809,131600,195744620,10130,10130,10130,10130,0
20230809,131500,195744620,10130,10130,10130,10130,0
20230809,131400,195744620,10130,10130,10130,10130,896
20230809,131300,186668140,10130,10130,10130,10130,0
20230809,131200,186668140,10130,10130,10130,10130,0
20230809,131100,186668140,10130,10130,10130,10130,0
20230809,131000,186668140,10130,10130,10130,10130,0
20230809,130900,186668140,10130,10130,10130,10130,0
20230809,130800,186668140,10130,10130,10130,10130,38
20230809,130700,186283200,10140,10140,10140,10140,0
20230809,130600,186283200,10140,10140,10140,10140,0
20230809,130500,186283200,10140,10140,10140,10140,0
20230809,130400,186283200,10140,10140,10140,10140,0
20230809,130300,186283200,10140,10140,10140,10140,0
20230809,130200,186283200,10140,10110,10140,10110,268
20230809,130100,183568670,10110,10110,10110,10110,0
20230809,130000,183568670,10110,10110,10110,10110,0
20230809,125900,183568670,10110,10110,10110,10110,0
20230809,125800,183568670,10110,10110,10110,10110,0
20230809,125700,183568670,10110,10110,10110,10110,0
20230809,125600,183568670,10110,10110,10110,10110,0
20230809,125500,183568670,10110,10110,10110,10110,0
20230809,125400,183568670,10110,10110,10110,10110,0
20230809,125300,183568670,10110,10110,10110,10110,0
20230809,125200,183568670,10110,10110,10110,10110,0
20230809,125100,183568670,10110,10110,10110,10110,0
20230809,125000,183568670,10110,10110,10110,10110,0
20230809,124900,183568670,10110,10110,10110,10110,0
20230809,124800,183568670,10110,10090,10110,10090,616
20230809,124700,177343750,10090,10090,10090,10090,0
20230809,124600,177343750,10090,10090,10090,10090,0
20230809,124500,177343750,10090,10090,10090,10090,0
20230809,124400,177343750,10090,10070,10090,10070,371
20230809,124300,173601330,10070,10070,10070,10070,0
20230809,124200,173601330,10070,10070,10070,10070,10
20230809,124100,173500630,10050,10050,10050,10050,1270
20230809,124000,160737130,10040,10060,10060,10040,126
20230809,123900,159471590,10070,10070,10070,10070,0
20230809,123800,159471590,10070,10070,10070,10070,0
20230809,123700,159471590,10070,10070,10070,10070,0
20230809,123600,159471590,10070,10070,10070,10070,5
20230809,123500,159421240,9990,10070,10070,9990,1305
20230809,123400,146359810,10060,10060,10070,10060,33
20230809,123300,146027790,9990,10070,10070,9990,2540
20230809,123200,120574420,10120,10120,10120,10120,0
20230809,123100,120574420,10120,10120,10120,10120,0
20230809,123000,120574420,10120,10120,10120,10120,1
20230809,122900,120564300,10120,10110,10120,10110,500
20230809,122800,115507590,10110,10110,10110,10110,0
20230809,122700,115507590,10110,10110,10110,10110,0
20230809,122600,115507590,10110,10110,10110,10110,0
20230809,122500,115507590,10110,10110,10110,10110,9
20230809,122400,115416600,10110,10110,10110,10110,0
20230809,122300,115416600,10110,10110,10110,10110,0
20230809,122200,115416600,10110,10110,10110,10110,0
20230809,122100,115416600,10110,10110,10110,10110,0
20230809,122000,115416600,10110,10110,10110,10110,0
20230809,121900,115416600,10110,10110,10110,10110,0
20230809,121800,115416600,10110,10110,10110,10110,0
20230809,121700,115416600,10110,10110,10110,10110,0
20230809,121600,115416600,10110,10110,10110,10110,0
20230809,121500,115416600,10110,10110,10110,10110,0
20230809,121400,115416600,10110,10110,10110,10110,0
20230809,121300,115416600,10110,10110,10110,10110,0
20230809,121200,115416600,10110,10110,10110,10110,0
20230809,121100,115416600,10110,10110,10110,10110,0
20230809,121000,115416600,10110,10110,10110,10110,0
20230809,120900,115416600,10110,10110,10110,10110,0
20230809,120800,115416600,10110,10110,10110,10110,0
20230809,120700,115416600,10110,10110,10110,10110,2
20230809,120600,115396380,10120,10120,10120,10120,0
20230809,120500,115396380,10120,10120,10120,10120,0
20230809,120400,115396380,10120,10120,10120,10120,0
20230809,120300,115396380,10120,10120,10120,10120,0
20230809,120200,115396380,10120,10120,10120,10120,0
20230809,120100,115396380,10120,10120,10120,10120,0
20230809,120000,115396380,10120,10120,10120,10120,0
20230809,115900,115396380,10120,10120,10120,10120,0
20230809,115800,115396380,10120,10070,10120,10070,89
20230809,115700,114500100,10070,10070,10070,10070,0
20230809,115600,114500100,10070,10070,10070,10070,0
20230809,115500,114500100,10070,10070,10070,10070,0
20230809,115400,114500100,10070,10070,10070,10070,0
20230809,115300,114500100,10070,10070,10070,10070,0
20230809,115200,114500100,10070,10070,10070,10070,0
20230809,115100,114500100,10070,10070,10070,10070,0
20230809,115000,114500100,10070,10070,10070,10070,0
20230809,114900,114500100,10070,10070,10070,10070,0
20230809,114800,114500100,10070,10070,10070,10070,0
20230809,114700,114500100,10070,10070,10070,10070,0
20230809,114600,114500100,10070,10070,10070,10070,0
20230809,114500,114500100,10070,10070,10070,10070,0
20230809,114400,114500100,10070,10080,10080,10070,50
20230809,114300,113996330,10120,10120,10120,10120,0
20230809,114200,113996330,10120,10120,10120,10120,9
20230809,114100,113905250,10120,10120,10120,10120,0
20230809,114000,113905250,10120,10120,10120,10120,0
20230809,113900,113905250,10120,10120,10120,10120,0
20230809,113800,113905250,10120,10120,10120,10120,0
20230809,113700,113905250,10120,10120,10120,10120,10
20230809,113600,113804050,10130,10130,10130,10130,0
20230809,113500,113804050,10130,10130,10130,10130,0
20230809,113400,113804050,10130,10130,10130,10130,0
20230809,113300,113804050,10130,10130,10130,10130,0
20230809,113200,113804050,10130,10090,10130,10070,150
20230809,113100,112292520,10130,10130,10130,10130,0
20230809,113000,112292520,10130,10130,10130,10130,8
20230809,112900,112211480,10130,10130,10130,10130,91
20230809,112800,111289650,10130,10130,10130,10130,10
20230809,112700,111188350,10090,10090,10090,10090,0
20230809,112600,111188350,10090,10140,10140,10090,259
20230809,112500,108562590,10120,10120,10120,10120,50
20230809,112400,108056590,10140,10140,10140,10140,4
20230809,112300,108016030,10140,10140,10140,10140,0
20230809,112200,108016030,10140,10140,10140,10140,0
20230809,112100,108016030,10140,10140,10140,10140,0
20230809,112000,108016030,10140,10140,10140,10140,0
20230809,111900,108016030,10140,10140,10140,10140,57
20230809,111800,107438050,10140,10140,10140,10140,1
20230809,111700,107427910,10130,10110,10130,10110,118
20230809,111600,106232870,10130,10120,10130,10120,1180
20230809,111500,94287740,10110,10110,10110,10110,0
20230809,111400,94287740,10110,10110,10110,10110,0
20230809,111300,94287740,10110,10110,10110,10110,92
20230809,111200,93357620,10110,10110,10110,10110,0
20230809,111100,93357620,10110,10110,10110,10110,89
20230809,111000,92457830,10110,10110,10110,10110,0
20230809,110900,92457830,10110,10110,10110,10110,0
20230809,110800,92457830,10110,10110,10110,10110,0
20230809,110700,92457830,10110,10110,10110,10110,0
20230809,110600,92457830,10110,10110,10110,10110,0
20230809,110500,92457830,10110,10110,10110,10110,0
20230809,110400,92457830,10110,10110,10110,10110,9
20230809,110300,92366840,10110,10110,10110,10110,0
20230809,110200,92366840,10110,10110,10110,10110,0
20230809,110100,92366840,10110,10110,10110,10110,12
20230809,110000,92245520,10110,10110,10110,10110,0
20230809,105900,92245520,10110,10110,10110,10110,103
20230809,105800,91204190,10110,10110,10110,10110,5
20230809,105700,91153640,10120,10120,10120,10110,121
20230809,105600,89929180,10120,10110,10120,10110,21
20230809,105500,89716770,10120,10110,10120,10110,44
20230809,105400,89271530,10110,10110,10110,10110,12
20230809,105300,89150210,10120,10120,10120,10110,103
20230809,105200,88107880,10120,10120,10120,10120,0
20230809,105100,88107880,10120,10120,10120,10120,2
20230809,105000,88087640,10110,10110,10110,10110,0
20230809,104900,88087640,10110,10110,10110,10110,10
20230809,104800,87986540,10110,10110,10110,10110,0
20230809,104700,87986540,10110,10110,10110,10110,0
20230809,104600,87986540,10110,10110,10110,10110,0
20230809,104500,87986540,10110,10110,10110,10110,0
20230809,104400,87986540,10110,10110,10110,10110,30
20230809,104300,87683240,10110,10100,10110,10100,1277
20230809,104200,74773030,10100,10100,10100,10100,10
20230809,104100,74672030,10080,10080,10080,10080,0
20230809,104000,74672030,10080,10080,10080,10080,0
20230809,103900,74672030,10080,10080,10080,10080,0
20230809,103800,74672030,10080,10080,10080,10080,2
20230809,103700,74651870,10080,10080,10080,10080,0
20230809,103600,74651870,10080,10080,10080,10080,0
20230809,103500,74651870,10080,10090,10090,10080,64
20230809,103400,74006740,10110,10110,10110,10110,10
20230809,103300,73905640,10090,10090,10090,10090,25
20230809,103200,73653390,10110,10110,10110,10110,0
20230809,103100,73653390,10110,10110,10110,10110,0
20230809,103000,73653390,10110,10110,10110,10110,0
20230809,102900,73653390,10110,10110,10110,10110,5
20230809,102800,73602840,10110,10110,10110,10110,2
20230809,102700,73582620,10100,10100,10100,10100,335
20230809,102600,70199120,10100,10100,10100,10100,1
20230809,102500,70189020,10100,10100,10100,10100,0
20230809,102400,70189020,10100,10100,10100,10100,0
20230809,102300,70189020,10100,10100,10100,10100,0
20230809,102200,70189020,10100,10100,10100,10100,0
20230809,102100,70189020,10100,10100,10100,10100,0
20230809,102000,70189020,10100,10100,10100,10100,471
20230809,101900,65431920,10120,10120,10120,10120,3
20230809,101800,65401560,10120,10120,10120,10120,0
20230809,101700,65401560,10120,10120,10120,10120,14
20230809,101600,65259880,10100,10100,10100,10100,0
20230809,101500,65259880,10100,10100,10100,10100,21
20230809,101400,65047780,10120,10120,10120,10120,0
20230809,101300,65047780,10120,10120,10120,10120,0
20230809,101200,65047780,10120,10120,10120,10120,0
20230809,101100,65047780,10120,10120,10120,10120,0
20230809,101000,65047780,10120,10120,10120,10120,111
20230809,100900,63924460,10120,10120,10120,10120,0
20230809,100800,63924460,10120,10120,10120,10120,0
20230809,100700,63924460,10120,10120,10120,10120,0
20230809,100600,63924460,10120,10120,10120,10120,0
20230809,100500,63924460,10120,10120,10120,10120,6
20230809,100400,63863740,10120,10100,10120,10100,199
20230809,100300,61851610,10080,10080,10080,10080,71
20230809,100200,61135930,10080,10080,10080,10080,0
20230809,100100,61135930,10080,10080,10080,10080,0
20230809,100000,61135930,10080,10080,10080,10080,0
20230809,095900,61135930,10080,10100,10100,10080,739
20230809,095800,53686610,10080,10080,10080,10080,23
20230809,095700,53454770,10060,10060,10060,10060,0
20230809,095600,53454770,10060,10080,10080,10060,280
20230809,095500,50635930,10090,10090,10090,10090,0
20230809,095400,50635930,10090,10090,10090,10090,0
20230809,095300,50635930,10090,10090,10090,10090,0
20230809,095200,50635930,10090,10090,10090,10090,0
20230809,095100,50635930,10090,10090,10090,10090,0
20230809,095000,50635930,10090,10090,10090,10090,3
20230809,094900,50605660,10090,10090,10090,10090,0
20230809,094800,50605660,10090,10090,10090,10090,0
20230809,094700,50605660,10090,10090,10090,10090,0
20230809,094600,50605660,10090,10090,10090,10090,0
20230809,094500,50605660,10090,10090,10090,10090,0
20230809,094400,50605660,10090,10090,10090,10090,1
20230809,094300,50595570,10090,10090,10090,10090,1
20230809,094200,50585480,10090,10090,10090,10090,0
20230809,094100,50585480,10090,10090,10090,10090,0
20230809,094000,50585480,10090,10090,10090,10090,0
20230809,093900,50585480,10090,10090,10090,10090,90
20230809,093800,49677380,10090,10090,10090,10090,290
20230809,093700,46751280,10090,10090,10100,10090,345
20230809,093600,43269050,10050,10050,10050,10050,0
20230809,093500,43269050,10050,10050,10050,10050,0
20230809,093400,43269050,10050,10050,10050,10050,0
20230809,093300,43269050,10050,10050,10050,10050,0
20230809,093200,43269050,10050,10050,10050,10050,135
20230809,093100,41912300,10050,10050,10050,10050,0
20230809,093000,41912300,10050,10050,10050,10050,0
20230809,092900,41912300,10050,10050,10050,10050,3
20230809,092800,41882150,10050,10050,10050,10050,0
20230809,092700,41882150,10050,10050,10050,10050,0
20230809,092600,41882150,10050,10050,10050,10050,0
20230809,092500,41882150,10050,10060,10060,10050,190
20230809,092400,39971620,10060,10060,10060,10060,0
20230809,092300,39971620,10060,10060,10060,10060,300
20230809,092200,36953620,10060,10060,10060,10060,4
20230809,092100,36913380,10100,10100,10100,10100,0
20230809,092000,36913380,10100,10100,10100,10100,0
20230809,091900,36913380,10100,10100,10100,10100,87
20230809,091800,36034680,10110,10110,10110,10110,1
20230809,091700,36024570,10100,10100,10100,10100,250
20230809,091600,33499570,10100,10080,10100,10080,203
20230809,091500,31449470,10060,10060,10060,10060,16
20230809,091400,31288510,10050,10050,10050,10050,7
20230809,091300,31218160,10080,10080,10080,10080,0
20230809,091200,31218160,10080,10080,10080,10080,0
20230809,091100,31218160,10080,10080,10080,10080,0
20230809,091000,31218160,10080,10080,10080,10080,0
20230809,090900,31218160,10080,10070,10100,10070,610
20230809,090800,25069630,10070,10070,10070,10070,10
20230809,090700,24968930,10070,10050,10070,10050,59
20230809,090600,24374920,10010,10010,10010,10010,0
20230809,090500,24374920,10010,9980,10010,9980,465
20230809,090400,19729850,9980,10000,10000,9980,1264
20230809,090300,7112240,10000,10010,10010,10000,609
20230809,090200,1021740,10000,10000,10000,10000,0
20230809,090100,1021740,10000,10020,10020,10000,80
20230809,090000,221620,10050,10080,10080,10050,22