KissMeData/086820/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194200,167190750,10010,10010,10010,10010,137
20230816,194100,167190750,10010,10010,10010,10010,0
20230816,194000,167190750,10010,10010,10010,10010,0
20230816,193900,167190750,10010,10010,10010,10010,0
20230816,193800,167190750,10010,10010,10010,10010,0
20230816,193700,167190750,10010,10010,10010,10010,0
20230816,193600,167190750,10010,10010,10010,10010,0
20230816,193500,167190750,10010,10010,10010,10010,0
20230816,193400,167190750,10010,10010,10010,10010,0
20230816,193300,167190750,10010,10010,10010,10010,0
20230816,193200,167190750,10010,10010,10010,10010,0
20230816,193100,167190750,10010,10010,10010,10010,0
20230816,193000,167190750,10010,10010,10010,10010,0
20230816,192900,167190750,10010,10010,10010,10010,0
20230816,192800,167190750,10010,10010,10010,10010,0
20230816,192700,167190750,10010,10010,10010,10010,0
20230816,192600,167190750,10010,10010,10010,10010,0
20230816,192500,167190750,10010,10010,10010,10010,0
20230816,192400,167190750,10010,10010,10010,10010,0
20230816,192300,167190750,10010,10010,10010,10010,0
20230816,192200,167190750,10010,10010,10010,10010,0
20230816,192100,167190750,10010,10010,10010,10010,0
20230816,192000,167190750,10010,10010,10010,10010,0
20230816,191900,167190750,10010,10010,10010,10010,0
20230816,191800,167190750,10010,10010,10010,10010,0
20230816,191700,167190750,10010,10010,10010,10010,0
20230816,191600,167190750,10010,10010,10010,10010,0
20230816,191500,167190750,10010,10010,10010,10010,0
20230816,191400,167190750,10010,10010,10010,10010,0
20230816,191300,167190750,10010,10010,10010,10010,0
20230816,191200,167190750,10010,10010,10010,10010,137
20230816,191100,167190750,10010,10010,10010,10010,0
20230816,191000,167190750,10010,10010,10010,10010,0
20230816,190900,167190750,10010,10010,10010,10010,0
20230816,190800,167190750,10010,10010,10010,10010,0
20230816,190700,167190750,10010,10010,10010,10010,0
20230816,190600,167190750,10010,10010,10010,10010,0
20230816,190500,167190750,10010,10010,10010,10010,0
20230816,190400,167190750,10010,10010,10010,10010,0
20230816,190300,167190750,10010,10010,10010,10010,0
20230816,190200,167190750,10010,10010,10010,10010,0
20230816,190100,167190750,10010,10010,10010,10010,0
20230816,190000,167190750,10010,10010,10010,10010,0
20230816,185900,167190750,10010,10010,10010,10010,0
20230816,185800,167190750,10010,10010,10010,10010,0
20230816,185700,167190750,10010,10010,10010,10010,0
20230816,185600,167190750,10010,10010,10010,10010,0
20230816,185500,167190750,10010,10010,10010,10010,0
20230816,185400,167190750,10010,10010,10010,10010,0
20230816,185300,167190750,10010,10010,10010,10010,0
20230816,185200,167190750,10010,10010,10010,10010,0
20230816,185100,167190750,10010,10010,10010,10010,0
20230816,185000,167190750,10010,10010,10010,10010,0
20230816,184900,167190750,10010,10010,10010,10010,0
20230816,184800,167190750,10010,10010,10010,10010,0
20230816,184700,167190750,10010,10010,10010,10010,0
20230816,184600,167190750,10010,10010,10010,10010,0
20230816,184500,167190750,10010,10010,10010,10010,0
20230816,184400,167190750,10010,10010,10010,10010,0
20230816,184300,167190750,10010,10010,10010,10010,0
20230816,184200,167190750,10010,10010,10010,10010,137
20230816,184100,167190750,10010,10010,10010,10010,0
20230816,184000,167190750,10010,10010,10010,10010,0
20230816,183900,167190750,10010,10010,10010,10010,0
20230816,183800,167190750,10010,10010,10010,10010,0
20230816,183700,167190750,10010,10010,10010,10010,0
20230816,183600,167190750,10010,10010,10010,10010,0
20230816,183500,167190750,10010,10010,10010,10010,0
20230816,183400,167190750,10010,10010,10010,10010,0
20230816,183300,167190750,10010,10010,10010,10010,0
20230816,183200,167190750,10010,10010,10010,10010,0
20230816,183100,167190750,10010,10010,10010,10010,0
20230816,183000,167190750,10010,10010,10010,10010,0
20230816,182900,167190750,10010,10010,10010,10010,0
20230816,182800,167190750,10010,10010,10010,10010,0
20230816,182700,167190750,10010,10010,10010,10010,0
20230816,182600,167190750,10010,10010,10010,10010,0
20230816,182500,167190750,10010,10010,10010,10010,0
20230816,182400,167190750,10010,10010,10010,10010,0
20230816,182300,167190750,10010,10010,10010,10010,0
20230816,182200,167190750,10010,10010,10010,10010,0
20230816,182100,167190750,10010,10010,10010,10010,0
20230816,182000,167190750,10010,10010,10010,10010,0
20230816,181900,167190750,10010,10010,10010,10010,0
20230816,181800,167190750,10010,10010,10010,10010,0
20230816,181700,167190750,10010,10010,10010,10010,0
20230816,181600,167190750,10010,10010,10010,10010,0
20230816,181500,167190750,10010,10010,10010,10010,0
20230816,181400,167190750,10010,10010,10010,10010,0
20230816,181300,167190750,10010,10010,10010,10010,0
20230816,181200,167190750,10010,10010,10010,10010,137
20230816,181100,167190750,10010,10010,10010,10010,0
20230816,181000,167190750,10010,10010,10010,10010,0
20230816,180900,167190750,10010,10010,10010,10010,0
20230816,180800,167190750,10010,10010,10010,10010,0
20230816,180700,167190750,10010,10010,10010,10010,0
20230816,180600,167190750,10010,10010,10010,10010,0
20230816,180500,167190750,10010,10010,10010,10010,0
20230816,180400,167190750,10010,10010,10010,10010,0
20230816,180300,167190750,10010,10010,10010,10010,0
20230816,180200,167190750,10010,10010,10010,10010,0
20230816,180100,167190750,10010,10010,10010,10010,0
20230816,180000,167190750,10010,10010,10010,10010,0
20230816,175900,167190750,10010,10010,10010,10010,0
20230816,175800,167190750,10010,10010,10010,10010,0
20230816,175700,167190750,10010,10010,10010,10010,0
20230816,175600,167190750,10010,10010,10010,10010,0
20230816,175500,167190750,10010,10010,10010,10010,0
20230816,175400,167190750,10010,10010,10010,10010,0
20230816,175300,167190750,10010,10010,10010,10010,0
20230816,175200,167190750,10010,10010,10010,10010,0
20230816,175100,167190750,10010,10010,10010,10010,0
20230816,175000,167190750,10010,10010,10010,10010,0
20230816,174900,167190750,10010,10010,10010,10010,0
20230816,174800,167190750,10010,10010,10010,10010,0
20230816,174700,167190750,10010,10010,10010,10010,0
20230816,174600,167190750,10010,10010,10010,10010,0
20230816,174500,167190750,10010,10010,10010,10010,0
20230816,174400,167190750,10010,10010,10010,10010,0
20230816,174300,167190750,10010,10010,10010,10010,0
20230816,174200,167190750,10010,10010,10010,10010,137
20230816,174100,167190750,10010,10010,10010,10010,0
20230816,174000,167190750,10010,10010,10010,10010,0
20230816,173900,167190750,10010,10010,10010,10010,0
20230816,173800,167190750,10010,10010,10010,10010,0
20230816,173700,167190750,10010,10010,10010,10010,0
20230816,173600,167190750,10010,10010,10010,10010,0
20230816,173500,167190750,10010,10010,10010,10010,0
20230816,173400,167190750,10010,10010,10010,10010,0
20230816,173300,167190750,10010,10010,10010,10010,0
20230816,173200,167190750,10010,10010,10010,10010,0
20230816,173100,167190750,10010,10010,10010,10010,0
20230816,173000,167190750,10010,10010,10010,10010,0
20230816,172900,167190750,10010,10010,10010,10010,0
20230816,172800,167190750,10010,10010,10010,10010,0
20230816,172700,167190750,10010,10010,10010,10010,0
20230816,172600,167190750,10010,10010,10010,10010,0
20230816,172500,167190750,10010,10010,10010,10010,0
20230816,172400,167190750,10010,10010,10010,10010,0
20230816,172300,167190750,10010,10010,10010,10010,0
20230816,172200,167190750,10010,10010,10010,10010,0
20230816,172100,167190750,10010,10010,10010,10010,0
20230816,172000,167190750,10010,10010,10010,10010,0
20230816,171900,167190750,10010,10010,10010,10010,0
20230816,171800,167190750,10010,10010,10010,10010,0
20230816,171700,167190750,10010,10010,10010,10010,0
20230816,171600,167190750,10010,10010,10010,10010,0
20230816,171500,167190750,10010,10010,10010,10010,0
20230816,171400,167190750,10010,10010,10010,10010,0
20230816,171300,167190750,10010,10010,10010,10010,0
20230816,171200,167190750,10010,10010,10010,10010,137
20230816,171100,167190750,10010,10010,10010,10010,0
20230816,171000,167190750,10010,10010,10010,10010,0
20230816,170900,167190750,10010,10010,10010,10010,0
20230816,170800,167190750,10010,10010,10010,10010,0
20230816,170700,167190750,10010,10010,10010,10010,0
20230816,170600,167190750,10010,10010,10010,10010,0
20230816,170500,167190750,10010,10010,10010,10010,0
20230816,170400,167190750,10010,10010,10010,10010,0
20230816,170300,167190750,10010,10010,10010,10010,0
20230816,170200,167190750,10010,10010,10010,10010,0
20230816,170100,167190750,10010,10010,10010,10010,0
20230816,170000,167190750,10010,10010,10010,10010,0
20230816,165900,167190750,10010,10010,10010,10010,0
20230816,165800,167190750,10010,10010,10010,10010,0
20230816,165700,167190750,10010,10010,10010,10010,0
20230816,165600,167190750,10010,10010,10010,10010,0
20230816,165500,167190750,10010,10010,10010,10010,0
20230816,165400,167190750,10010,10010,10010,10010,0
20230816,165300,167190750,10010,10010,10010,10010,0
20230816,165200,167190750,10010,10010,10010,10010,0
20230816,165100,167190750,10010,10010,10010,10010,0
20230816,165000,167190750,10010,10010,10010,10010,0
20230816,164900,167190750,10010,10010,10010,10010,0
20230816,164800,167190750,10010,10010,10010,10010,0
20230816,164700,167190750,10010,10010,10010,10010,0
20230816,164600,167190750,10010,10010,10010,10010,0
20230816,164500,167190750,10010,10010,10010,10010,0
20230816,164400,167190750,10010,10010,10010,10010,0
20230816,164300,167190750,10010,10010,10010,10010,0
20230816,164200,167190750,10010,10010,10010,10010,137
20230816,164100,167190750,10010,10010,10010,10010,0
20230816,164000,167190750,10010,10010,10010,10010,0
20230816,163900,167190750,10010,10010,10010,10010,0
20230816,163800,167190750,10010,10010,10010,10010,0
20230816,163700,167190750,10010,10010,10010,10010,0
20230816,163600,167190750,10010,10010,10010,10010,0
20230816,163500,167190750,10010,10010,10010,10010,0
20230816,163400,167190750,10010,10010,10010,10010,0
20230816,163300,167190750,10010,10010,10010,10010,0
20230816,163200,167190750,10010,10010,10010,10010,0
20230816,163100,167190750,10010,10010,10010,10010,0
20230816,163000,167190750,10010,10010,10010,10010,0
20230816,162900,167190750,10010,10010,10010,10010,0
20230816,162800,167190750,10010,10010,10010,10010,0
20230816,162700,167190750,10010,10010,10010,10010,0
20230816,162600,167190750,10010,10010,10010,10010,0
20230816,162500,167190750,10010,10010,10010,10010,0
20230816,162400,167190750,10010,10010,10010,10010,0
20230816,162300,167190750,10010,10010,10010,10010,0
20230816,162200,167190750,10010,10010,10010,10010,0
20230816,162100,167190750,10010,10010,10010,10010,0
20230816,162000,167190750,10010,10010,10010,10010,0
20230816,161900,167190750,10010,10010,10010,10010,0
20230816,161800,167190750,10010,10010,10010,10010,0
20230816,161700,167190750,10010,10010,10010,10010,0
20230816,161600,167190750,10010,10010,10010,10010,0
20230816,161500,167190750,10010,10010,10010,10010,0
20230816,161400,167190750,10010,10010,10010,10010,0
20230816,161300,167190750,10010,10010,10010,10010,0
20230816,161200,167190750,10010,10010,10010,10010,137
20230816,161100,167190750,10010,10010,10010,10010,0
20230816,161000,167190750,10010,10010,10010,10010,0
20230816,160900,167190750,10010,10010,10010,10010,0
20230816,160800,167190750,10010,10010,10010,10010,0
20230816,160700,167190750,10010,10010,10010,10010,0
20230816,160600,167190750,10010,10010,10010,10010,0
20230816,160500,167190750,10010,10010,10010,10010,0
20230816,160400,167190750,10010,10010,10010,10010,0
20230816,160300,167190750,10010,10010,10010,10010,0
20230816,160200,167190750,10010,10010,10010,10010,0
20230816,160100,167190750,10010,10010,10010,10010,0
20230816,160000,167190750,10010,10010,10010,10010,0
20230816,155900,167190750,10010,10010,10010,10010,0
20230816,155800,167190750,10010,10010,10010,10010,0
20230816,155700,167190750,10010,10010,10010,10010,0
20230816,155600,167190750,10010,10010,10010,10010,0
20230816,155500,167190750,10010,10010,10010,10010,0
20230816,155400,167190750,10010,10010,10010,10010,0
20230816,155300,167190750,10010,10010,10010,10010,0
20230816,155200,167190750,10010,10010,10010,10010,0
20230816,155100,167190750,10010,10010,10010,10010,0
20230816,155000,167190750,10010,10010,10010,10010,0
20230816,154900,167190750,10010,10010,10010,10010,0
20230816,154800,167190750,10010,10010,10010,10010,0
20230816,154700,167190750,10010,10010,10010,10010,0
20230816,154600,167190750,10010,10010,10010,10010,0
20230816,154500,167190750,10010,10010,10010,10010,0
20230816,154400,167190750,10010,10010,10010,10010,0
20230816,154300,167190750,10010,10010,10010,10010,0
20230816,154200,167190750,10010,10010,10010,10010,137
20230816,154100,167190750,10010,10010,10010,10010,0
20230816,154000,167190750,10010,10010,10010,10010,0
20230816,153900,167190750,10010,10010,10010,10010,0
20230816,153800,167190750,10010,10010,10010,10010,0
20230816,153700,167190750,10010,10010,10010,10010,0
20230816,153600,167190750,10010,10010,10010,10010,0
20230816,153500,167190750,10010,10010,10010,10010,0
20230816,153400,167190750,10010,10010,10010,10010,0
20230816,153300,167190750,10010,10010,10010,10010,0
20230816,153200,167190750,10010,10010,10010,10010,0
20230816,153100,167190750,10010,10010,10010,10010,0
20230816,153000,167190750,10010,10010,10010,10010,137
20230816,152900,165819380,10070,10070,10070,10070,0
20230816,152800,165819380,10070,10070,10070,10070,0
20230816,152700,165819380,10070,10070,10070,10070,0
20230816,152600,165819380,10070,10070,10070,10070,0
20230816,152500,165819380,10070,10070,10070,10070,0
20230816,152400,165819380,10070,10070,10070,10070,0
20230816,152300,165819380,10070,10070,10070,10070,0
20230816,152200,165819380,10070,10070,10070,10070,0
20230816,152100,165819380,10070,10070,10070,10070,0
20230816,152000,165819380,10070,10070,10070,10070,0
20230816,151900,165819380,10070,10020,10080,10010,83
20230816,151800,164988050,10080,10030,10090,10020,129
20230816,151700,163694390,10030,10030,10030,10030,21
20230816,151600,163483760,10070,10070,10070,10070,260
20230816,151500,160865560,10070,10070,10070,10070,0
20230816,151400,160865560,10070,10070,10070,10070,0
20230816,151300,160865560,10070,10070,10070,10070,0
20230816,151200,160865560,10070,10070,10070,10070,0
20230816,151100,160865560,10070,10070,10070,10070,2
20230816,151000,160845420,10070,10030,10070,10030,45
20230816,150900,160394030,10070,10070,10070,10070,0
20230816,150800,160394030,10070,10070,10070,10070,0
20230816,150700,160394030,10070,10070,10070,10070,0
20230816,150600,160394030,10070,10070,10070,10070,0
20230816,150500,160394030,10070,10070,10070,10070,0
20230816,150400,160394030,10070,10070,10070,10070,0
20230816,150300,160394030,10070,10070,10070,10070,0
20230816,150200,160394030,10070,10070,10070,10070,0
20230816,150100,160394030,10070,10070,10070,10070,0
20230816,150000,160394030,10070,10070,10070,10070,0
20230816,145900,160394030,10070,10070,10070,10070,0
20230816,145800,160394030,10070,10070,10070,10070,1
20230816,145700,160383960,10080,10080,10080,10080,0
20230816,145600,160383960,10080,10080,10080,10080,4
20230816,145500,160343640,10090,10070,10090,10060,62
20230816,145400,159718530,10080,10080,10080,10080,0
20230816,145300,159718530,10080,10080,10080,10080,0
20230816,145200,159718530,10080,10080,10080,10080,0
20230816,145100,159718530,10080,10080,10080,10080,0
20230816,145000,159718530,10080,10080,10080,10080,0
20230816,144900,159718530,10080,10070,10080,10070,2
20230816,144800,159698380,10090,10050,10090,10030,114
20230816,144700,158552410,10050,10050,10050,10050,0
20230816,144600,158552410,10050,10050,10050,10050,0
20230816,144500,158552410,10050,10050,10050,10050,5
20230816,144400,158502160,10070,10070,10070,10070,0
20230816,144300,158502160,10070,10070,10070,10070,0
20230816,144200,158502160,10070,10070,10070,10070,0
20230816,144100,158502160,10070,10070,10070,10070,0
20230816,144000,158502160,10070,10070,10080,10070,39
20230816,143900,158109350,10090,10070,10090,10070,4
20230816,143800,158069030,10070,10070,10070,10070,1
20230816,143700,158058960,10080,10080,10080,10080,0
20230816,143600,158058960,10080,10070,10080,10070,9
20230816,143500,157968260,10070,10070,10070,10070,10
20230816,143400,157867560,10070,10070,10070,10070,0
20230816,143300,157867560,10070,10070,10070,10070,0
20230816,143200,157867560,10070,10070,10070,10070,0
20230816,143100,157867560,10070,10070,10070,10070,0
20230816,143000,157867560,10070,10070,10070,10070,0
20230816,142900,157867560,10070,10070,10070,10070,1
20230816,142800,157857490,10050,10050,10050,10050,100
20230816,142700,156852490,10080,10080,10080,10080,0
20230816,142600,156852490,10080,10050,10080,10050,8
20230816,142500,156772000,10050,10040,10050,10040,120
20230816,142400,155567000,10050,10050,10050,10050,10
20230816,142300,155466500,10050,10050,10050,10050,0
20230816,142200,155466500,10050,10050,10050,10050,0
20230816,142100,155466500,10050,10050,10050,10050,25
20230816,142000,155215250,10020,10020,10020,10020,0
20230816,141900,155215250,10020,10020,10020,10020,79
20230816,141800,154423670,10080,10080,10080,10080,0
20230816,141700,154423670,10080,10080,10080,10080,2
20230816,141600,154403510,10080,10040,10080,10030,31
20230816,141500,154092520,10090,10090,10090,10090,0
20230816,141400,154092520,10090,10090,10090,10090,0
20230816,141300,154092520,10090,10080,10090,10080,8
20230816,141200,154011810,10080,10070,10080,10070,2
20230816,141100,153991660,10070,10070,10070,10070,0
20230816,141000,153991660,10070,10070,10070,10070,0
20230816,140900,153991660,10070,10070,10070,10070,0
20230816,140800,153991660,10070,10070,10070,10070,0
20230816,140700,153991660,10070,10070,10070,10070,0
20230816,140600,153991660,10070,10070,10070,10070,200
20230816,140500,151977660,10070,10070,10070,10070,1
20230816,140400,151967590,10020,10070,10070,10020,11
20230816,140300,151857320,10020,10020,10020,10020,0
20230816,140200,151857320,10020,10050,10050,10020,1184
20230816,140100,139975790,10090,10090,10090,10090,0
20230816,140000,139975790,10090,10090,10090,10090,0
20230816,135900,139975790,10090,10090,10090,10090,0
20230816,135800,139975790,10090,10090,10090,10090,0
20230816,135700,139975790,10090,10070,10090,10070,10
20230816,135600,139875010,10070,10070,10070,10070,2
20230816,135500,139854870,10080,10080,10080,10080,0
20230816,135400,139854870,10080,10080,10080,10080,0
20230816,135300,139854870,10080,10080,10080,10080,0
20230816,135200,139854870,10080,10080,10080,10080,0
20230816,135100,139854870,10080,10080,10080,10080,0
20230816,135000,139854870,10080,10080,10080,10080,0
20230816,134900,139854870,10080,10080,10080,10080,0
20230816,134800,139854870,10080,10080,10080,10080,0
20230816,134700,139854870,10080,10060,10080,10060,5
20230816,134600,139804500,10060,10060,10060,10060,0
20230816,134500,139804500,10060,10050,10060,10050,11
20230816,134400,139693940,10050,10050,10050,10050,0
20230816,134300,139693940,10050,10050,10050,10050,1
20230816,134200,139683890,10050,10050,10050,10050,2
20230816,134100,139663790,10050,10050,10050,10050,2
20230816,134000,139643690,10070,10070,10070,10070,73
20230816,133900,138908580,10080,10080,10080,10080,0
20230816,133800,138908580,10080,10080,10080,10080,0
20230816,133700,138908580,10080,10080,10080,10080,0
20230816,133600,138908580,10080,10080,10080,10080,0
20230816,133500,138908580,10080,10080,10080,10080,0
20230816,133400,138908580,10080,10080,10080,10080,0
20230816,133300,138908580,10080,10050,10080,10050,6
20230816,133200,138848160,10020,10020,10020,10020,0
20230816,133100,138848160,10020,10020,10020,10020,0
20230816,133000,138848160,10020,10020,10020,10020,0
20230816,132900,138848160,10020,10020,10020,10020,0
20230816,132800,138848160,10020,10020,10020,10020,212
20230816,132700,136723920,10050,10050,10070,10050,26
20230816,132600,136462600,10050,10070,10070,10050,247
20230816,132500,133980230,10080,10070,10080,10070,2
20230816,132400,133960080,10070,10070,10070,10070,1
20230816,132300,133950010,10020,10020,10020,10020,1
20230816,132200,133939990,10020,10040,10040,10020,37
20230816,132100,133568860,10050,10080,10080,10050,534
20230816,132000,128201360,10100,10100,10100,10100,0
20230816,131900,128201360,10100,10100,10100,10100,0
20230816,131800,128201360,10100,10090,10100,10090,2
20230816,131700,128181170,10100,10100,10100,10100,0
20230816,131600,128181170,10100,10100,10100,10100,0
20230816,131500,128181170,10100,10100,10100,10100,0
20230816,131400,128181170,10100,10100,10100,10100,0
20230816,131300,128181170,10100,10100,10100,10080,52
20230816,131200,127656970,10090,10090,10090,10090,0
20230816,131100,127656970,10090,10110,10130,10080,1707
20230816,131000,110410640,10110,10110,10110,10110,28
20230816,130900,110127560,10110,10120,10120,10110,766
20230816,130800,102378270,10140,10140,10140,10140,0
20230816,130700,102378270,10140,10140,10140,10140,1
20230816,130600,102368130,10140,10140,10140,10140,0
20230816,130500,102368130,10140,10140,10140,10140,2
20230816,130400,102347850,10140,10140,10140,10140,0
20230816,130300,102347850,10140,10140,10140,10140,0
20230816,130200,102347850,10140,10140,10140,10140,0
20230816,130100,102347850,10140,10140,10140,10140,0
20230816,130000,102347850,10140,10140,10140,10140,0
20230816,125900,102347850,10140,10140,10140,10140,0
20230816,125800,102347850,10140,10140,10140,10140,0
20230816,125700,102347850,10140,10140,10140,10140,0
20230816,125600,102347850,10140,10140,10140,10140,0
20230816,125500,102347850,10140,10140,10140,10140,1
20230816,125400,102337710,10110,10120,10120,10110,666
20230816,125300,95600610,10140,10140,10140,10140,0
20230816,125200,95600610,10140,10140,10140,10140,0
20230816,125100,95600610,10140,10140,10140,10140,0
20230816,125000,95600610,10140,10140,10140,10140,2
20230816,124900,95580330,10140,10140,10140,10140,0
20230816,124800,95580330,10140,10140,10140,10140,1
20230816,124700,95570190,10120,10120,10120,10120,0
20230816,124600,95570190,10120,10120,10120,10120,60
20230816,124500,94962990,10140,10140,10140,10140,6
20230816,124400,94902150,10150,10150,10150,10150,0
20230816,124300,94902150,10150,10150,10150,10150,0
20230816,124200,94902150,10150,10150,10150,10150,0
20230816,124100,94902150,10150,10150,10150,10150,0
20230816,124000,94902150,10150,10150,10150,10150,0
20230816,123900,94902150,10150,10150,10150,10150,0
20230816,123800,94902150,10150,10150,10150,10150,0
20230816,123700,94902150,10150,10150,10150,10150,0
20230816,123600,94902150,10150,10150,10150,10150,0
20230816,123500,94902150,10150,10150,10150,10150,0
20230816,123400,94902150,10150,10150,10150,10150,2
20230816,123300,94881850,10160,10160,10160,10160,0
20230816,123200,94881850,10160,10160,10160,10160,0
20230816,123100,94881850,10160,10160,10160,10160,0
20230816,123000,94881850,10160,10160,10160,10160,1
20230816,122900,94871690,10150,10150,10150,10150,0
20230816,122800,94871690,10150,10150,10150,10150,357
20230816,122700,91248140,10150,10150,10150,10150,0
20230816,122600,91248140,10150,10150,10150,10150,0
20230816,122500,91248140,10150,10150,10150,10150,0
20230816,122400,91248140,10150,10150,10150,10150,0
20230816,122300,91248140,10150,10150,10150,10150,0
20230816,122200,91248140,10150,10150,10150,10150,0
20230816,122100,91248140,10150,10150,10150,10150,4
20230816,122000,91207540,10150,10150,10150,10150,40
20230816,121900,90801540,10170,10170,10170,10170,0
20230816,121800,90801540,10170,10160,10170,10160,17
20230816,121700,90628780,10150,10150,10150,10150,1
20230816,121600,90618630,10150,10150,10150,10150,100
20230816,121500,89603630,10160,10160,10160,10160,0
20230816,121400,89603630,10160,10160,10160,10160,0
20230816,121300,89603630,10160,10160,10160,10160,0
20230816,121200,89603630,10160,10160,10160,10160,0
20230816,121100,89603630,10160,10160,10160,10160,2
20230816,121000,89583310,10160,10160,10160,10160,1
20230816,120900,89573150,10170,10170,10170,10170,1
20230816,120800,89562980,10160,10160,10160,10160,10
20230816,120700,89461380,10160,10160,10160,10160,5
20230816,120600,89410580,10160,10160,10160,10140,3
20230816,120500,89380120,10190,10190,10190,10190,0
20230816,120400,89380120,10190,10190,10190,10190,2
20230816,120300,89359740,10190,10150,10190,10150,410
20230816,120200,85198200,10190,10190,10190,10190,0
20230816,120100,85198200,10190,10190,10190,10190,0
20230816,120000,85198200,10190,10190,10190,10190,0
20230816,115900,85198200,10190,10190,10190,10190,0
20230816,115800,85198200,10190,10190,10190,10190,0
20230816,115700,85198200,10190,10190,10190,10190,0
20230816,115600,85198200,10190,10190,10190,10190,0
20230816,115500,85198200,10190,10190,10190,10190,0
20230816,115400,85198200,10190,10190,10190,10190,0
20230816,115300,85198200,10190,10190,10190,10190,1
20230816,115200,85188010,10190,10190,10190,10190,0
20230816,115100,85188010,10190,10190,10190,10190,0
20230816,115000,85188010,10190,10190,10190,10190,0
20230816,114900,85188010,10190,10190,10190,10190,0
20230816,114800,85188010,10190,10190,10190,10190,0
20230816,114700,85188010,10190,10190,10190,10190,0
20230816,114600,85188010,10190,10190,10190,10190,0
20230816,114500,85188010,10190,10190,10190,10160,55
20230816,114400,84628790,10170,10170,10170,10170,1
20230816,114300,84618620,10200,10190,10200,10190,20
20230816,114200,84414660,10180,10180,10180,10180,31
20230816,114100,84099080,10200,10200,10200,10190,54
20230816,114000,83548490,10200,10200,10200,10200,6
20230816,113900,83487290,10200,10200,10200,10200,0
20230816,113800,83487290,10200,10230,10230,10200,1011
20230816,113700,73169950,10260,10260,10260,10260,0
20230816,113600,73169950,10260,10260,10260,10260,0
20230816,113500,73169950,10260,10260,10260,10260,0
20230816,113400,73169950,10260,10260,10260,10260,0
20230816,113300,73169950,10260,10260,10260,10260,0
20230816,113200,73169950,10260,10260,10260,10260,0
20230816,113100,73169950,10260,10260,10260,10260,0
20230816,113000,73169950,10260,10260,10260,10260,0
20230816,112900,73169950,10260,10260,10260,10260,0
20230816,112800,73169950,10260,10260,10260,10260,0
20230816,112700,73169950,10260,10260,10260,10260,0
20230816,112600,73169950,10260,10260,10260,10260,0
20230816,112500,73169950,10260,10260,10260,10260,0
20230816,112400,73169950,10260,10260,10260,10260,9
20230816,112300,73077610,10260,10260,10260,10260,0
20230816,112200,73077610,10260,10260,10260,10260,0
20230816,112100,73077610,10260,10260,10260,10260,0
20230816,112000,73077610,10260,10260,10260,10260,1
20230816,111900,73067350,10260,10260,10260,10260,0
20230816,111800,73067350,10260,10260,10260,10260,1
20230816,111700,73057090,10260,10250,10260,10250,3
20230816,111600,73026320,10260,10250,10260,10250,10
20230816,111500,72923790,10260,10260,10260,10260,0
20230816,111400,72923790,10260,10260,10260,10260,0
20230816,111300,72923790,10260,10260,10260,10260,0
20230816,111200,72923790,10260,10250,10260,10250,17
20230816,111100,72749410,10260,10260,10260,10260,0
20230816,111000,72749410,10260,10260,10260,10260,0
20230816,110900,72749410,10260,10260,10260,10260,0
20230816,110800,72749410,10260,10250,10260,10250,30
20230816,110700,72441730,10220,10220,10220,10220,0
20230816,110600,72441730,10220,10220,10220,10220,0
20230816,110500,72441730,10220,10220,10220,10220,0
20230816,110400,72441730,10220,10220,10220,10220,0
20230816,110300,72441730,10220,10220,10220,10220,0
20230816,110200,72441730,10220,10220,10220,10220,0
20230816,110100,72441730,10220,10220,10220,10220,150
20230816,110000,70908730,10250,10250,10250,10250,0
20230816,105900,70908730,10250,10250,10250,10250,0
20230816,105800,70908730,10250,10250,10250,10250,0
20230816,105700,70908730,10250,10250,10250,10250,0
20230816,105600,70908730,10250,10250,10250,10250,0
20230816,105500,70908730,10250,10250,10250,10250,0
20230816,105400,70908730,10250,10250,10250,10250,1
20230816,105300,70898480,10250,10250,10250,10250,0
20230816,105200,70898480,10250,10250,10250,10250,0
20230816,105100,70898480,10250,10250,10250,10250,2
20230816,105000,70877980,10220,10260,10260,10220,55
20230816,104900,70315680,10260,10260,10260,10260,0
20230816,104800,70315680,10260,10220,10260,10220,3
20230816,104700,70284940,10220,10220,10220,10220,0
20230816,104600,70284940,10220,10220,10220,10220,0
20230816,104500,70284940,10220,10220,10220,10220,0
20230816,104400,70284940,10220,10220,10220,10220,0
20230816,104300,70284940,10220,10220,10220,10220,0
20230816,104200,70284940,10220,10220,10220,10220,0
20230816,104100,70284940,10220,10220,10220,10220,41
20230816,104000,69865920,10260,10260,10260,10260,2
20230816,103900,69845400,10220,10230,10250,10220,52
20230816,103800,69313700,10260,10260,10260,10260,0
20230816,103700,69313700,10260,10260,10260,10260,0
20230816,103600,69313700,10260,10260,10260,10260,2
20230816,103500,69293180,10260,10260,10260,10260,3
20230816,103400,69262400,10270,10270,10270,10270,1
20230816,103300,69252130,10260,10260,10260,10260,47
20230816,103200,68769910,10260,10260,10260,10260,0
20230816,103100,68769910,10260,10260,10260,10260,0
20230816,103000,68769910,10260,10260,10260,10260,1
20230816,102900,68759650,10250,10250,10250,10250,0
20230816,102800,68759650,10250,10250,10250,10250,0
20230816,102700,68759650,10250,10250,10250,10250,0
20230816,102600,68759650,10250,10250,10250,10250,0
20230816,102500,68759650,10250,10250,10250,10250,0
20230816,102400,68759650,10250,10250,10250,10250,5
20230816,102300,68708400,10260,10260,10260,10260,0
20230816,102200,68708400,10260,10260,10260,10260,0
20230816,102100,68708400,10260,10260,10260,10260,0
20230816,102000,68708400,10260,10260,10260,10260,0
20230816,101900,68708400,10260,10260,10260,10260,0
20230816,101800,68708400,10260,10260,10260,10260,0
20230816,101700,68708400,10260,10260,10260,10260,0
20230816,101600,68708400,10260,10260,10260,10260,2
20230816,101500,68687880,10260,10260,10260,10260,0
20230816,101400,68687880,10260,10260,10260,10260,0
20230816,101300,68687880,10260,10260,10260,10260,2
20230816,101200,68667360,10260,10260,10260,10260,0
20230816,101100,68667360,10260,10260,10260,10260,0
20230816,101000,68667360,10260,10260,10260,10260,0
20230816,100900,68667360,10260,10260,10260,10260,0
20230816,100800,68667360,10260,10260,10260,10260,0
20230816,100700,68667360,10260,10260,10260,10260,1
20230816,100600,68657100,10270,10270,10270,10270,0
20230816,100500,68657100,10270,10270,10270,10270,0
20230816,100400,68657100,10270,10270,10270,10270,0
20230816,100300,68657100,10270,10270,10270,10270,0
20230816,100200,68657100,10270,10270,10270,10270,1
20230816,100100,68646830,10290,10290,10290,10290,0
20230816,100000,68646830,10290,10290,10290,10290,1
20230816,095900,68636540,10300,10210,10300,10210,1000
20230816,095800,58360230,10210,10210,10210,10210,1
20230816,095700,58350020,10190,10190,10190,10190,0
20230816,095600,58350020,10190,10190,10190,10190,0
20230816,095500,58350020,10190,10190,10190,10190,0
20230816,095400,58350020,10190,10190,10190,10190,0
20230816,095300,58350020,10190,10210,10220,10190,4
20230816,095200,58309200,10220,10220,10220,10220,0
20230816,095100,58309200,10220,10210,10220,10210,2
20230816,095000,58288770,10220,10220,10220,10220,0
20230816,094900,58288770,10220,10210,10220,10210,2
20230816,094800,58268340,10220,10220,10220,10220,0
20230816,094700,58268340,10220,10210,10220,10210,8
20230816,094600,58186590,10220,10210,10220,10210,4
20230816,094500,58145740,10220,10220,10220,10220,0
20230816,094400,58145740,10220,10210,10220,10210,4
20230816,094300,58104890,10220,10180,10220,10180,100
20230816,094200,57083580,10180,10180,10180,10180,0
20230816,094100,57083580,10180,10180,10180,10180,2
20230816,094000,57063220,10200,10190,10200,10190,4
20230816,093900,57022440,10210,10140,10220,10140,59
20230816,093800,56419640,10140,10240,10240,10140,553
20230816,093700,50811420,10250,10240,10250,10240,10
20230816,093600,50708960,10240,10240,10240,10240,6
20230816,093500,50647520,10240,10240,10240,10240,1
20230816,093400,50637280,10240,10240,10240,10240,2
20230816,093300,50616800,10250,10250,10250,10250,0
20230816,093200,50616800,10250,10240,10250,10240,17
20230816,093100,50442640,10260,10260,10260,10260,0
20230816,093000,50442640,10260,10260,10260,10260,0
20230816,092900,50442640,10260,10260,10260,10260,0
20230816,092800,50442640,10260,10260,10260,10260,0
20230816,092700,50442640,10260,10260,10260,10260,46
20230816,092600,49970680,10250,10240,10250,10240,21
20230816,092500,49755550,10140,10150,10150,10140,100
20230816,092400,48741350,10140,10170,10170,10140,200
20230816,092300,46710880,10300,10160,10300,10160,151
20230816,092200,45174320,10160,10160,10180,10160,877
20230816,092100,36263220,10170,10180,10180,10170,502
20230816,092000,31157860,10170,10170,10170,10170,22
20230816,091900,30934120,10180,10180,10180,10180,0
20230816,091800,30934120,10180,10180,10180,10180,0
20230816,091700,30934120,10180,10160,10180,10160,2
20230816,091600,30913780,10180,10170,10180,10170,10
20230816,091500,30811990,10190,10190,10190,10190,1
20230816,091400,30801800,10190,10190,10190,10190,124
20230816,091300,29538240,10190,10190,10190,10190,0
20230816,091200,29538240,10190,10190,10190,10190,15
20230816,091100,29385390,10190,10190,10190,10190,3
20230816,091000,29354820,10050,10200,10200,10050,684
20230816,090900,22378170,10200,10210,10210,10200,310
20230816,090800,19215940,10200,10210,10210,10200,195
20230816,090700,17226610,10200,10200,10210,10200,184
20230816,090600,15349710,10200,10300,10300,10200,159
20230816,090500,13720760,10300,10350,10360,10300,6
20230816,090400,13658690,10350,10250,10350,10240,105
20230816,090300,12582140,10320,10290,10320,10290,33
20230816,090200,12242300,10240,10260,10260,10240,11
20230816,090100,12129550,10300,10400,10400,10300,1172
20230816,090000,52050,10410,10410,10410,10410,5