KissMeData/092780/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194200,104099920,5590,5590,5590,5590,444
20230809,194100,104099920,5590,5590,5590,5590,0
20230809,194000,104099920,5590,5590,5590,5590,0
20230809,193900,104099920,5590,5590,5590,5590,0
20230809,193800,104099920,5590,5590,5590,5590,0
20230809,193700,104099920,5590,5590,5590,5590,0
20230809,193600,104099920,5590,5590,5590,5590,0
20230809,193500,104099920,5590,5590,5590,5590,0
20230809,193400,104099920,5590,5590,5590,5590,0
20230809,193300,104099920,5590,5590,5590,5590,0
20230809,193200,104099920,5590,5590,5590,5590,0
20230809,193100,104099920,5590,5590,5590,5590,0
20230809,193000,104099920,5590,5590,5590,5590,0
20230809,192900,104099920,5590,5590,5590,5590,0
20230809,192800,104099920,5590,5590,5590,5590,0
20230809,192700,104099920,5590,5590,5590,5590,0
20230809,192600,104099920,5590,5590,5590,5590,0
20230809,192500,104099920,5590,5590,5590,5590,0
20230809,192400,104099920,5590,5590,5590,5590,0
20230809,192300,104099920,5590,5590,5590,5590,0
20230809,192200,104099920,5590,5590,5590,5590,0
20230809,192100,104099920,5590,5590,5590,5590,0
20230809,192000,104099920,5590,5590,5590,5590,0
20230809,191900,104099920,5590,5590,5590,5590,0
20230809,191800,104099920,5590,5590,5590,5590,0
20230809,191700,104099920,5590,5590,5590,5590,0
20230809,191600,104099920,5590,5590,5590,5590,0
20230809,191500,104099920,5590,5590,5590,5590,0
20230809,191400,104099920,5590,5590,5590,5590,0
20230809,191300,104099920,5590,5590,5590,5590,0
20230809,191200,104099920,5590,5590,5590,5590,444
20230809,191100,104099920,5590,5590,5590,5590,0
20230809,191000,104099920,5590,5590,5590,5590,0
20230809,190900,104099920,5590,5590,5590,5590,0
20230809,190800,104099920,5590,5590,5590,5590,0
20230809,190700,104099920,5590,5590,5590,5590,0
20230809,190600,104099920,5590,5590,5590,5590,0
20230809,190500,104099920,5590,5590,5590,5590,0
20230809,190400,104099920,5590,5590,5590,5590,0
20230809,190300,104099920,5590,5590,5590,5590,0
20230809,190200,104099920,5590,5590,5590,5590,0
20230809,190100,104099920,5590,5590,5590,5590,0
20230809,190000,104099920,5590,5590,5590,5590,0
20230809,185900,104099920,5590,5590,5590,5590,0
20230809,185800,104099920,5590,5590,5590,5590,0
20230809,185700,104099920,5590,5590,5590,5590,0
20230809,185600,104099920,5590,5590,5590,5590,0
20230809,185500,104099920,5590,5590,5590,5590,0
20230809,185400,104099920,5590,5590,5590,5590,0
20230809,185300,104099920,5590,5590,5590,5590,0
20230809,185200,104099920,5590,5590,5590,5590,0
20230809,185100,104099920,5590,5590,5590,5590,0
20230809,185000,104099920,5590,5590,5590,5590,0
20230809,184900,104099920,5590,5590,5590,5590,0
20230809,184800,104099920,5590,5590,5590,5590,0
20230809,184700,104099920,5590,5590,5590,5590,0
20230809,184600,104099920,5590,5590,5590,5590,0
20230809,184500,104099920,5590,5590,5590,5590,0
20230809,184400,104099920,5590,5590,5590,5590,0
20230809,184300,104099920,5590,5590,5590,5590,0
20230809,184200,104099920,5590,5590,5590,5590,444
20230809,184100,104099920,5590,5590,5590,5590,0
20230809,184000,104099920,5590,5590,5590,5590,0
20230809,183900,104099920,5590,5590,5590,5590,0
20230809,183800,104099920,5590,5590,5590,5590,0
20230809,183700,104099920,5590,5590,5590,5590,0
20230809,183600,104099920,5590,5590,5590,5590,0
20230809,183500,104099920,5590,5590,5590,5590,0
20230809,183400,104099920,5590,5590,5590,5590,0
20230809,183300,104099920,5590,5590,5590,5590,0
20230809,183200,104099920,5590,5590,5590,5590,0
20230809,183100,104099920,5590,5590,5590,5590,0
20230809,183000,104099920,5590,5590,5590,5590,0
20230809,182900,104099920,5590,5590,5590,5590,0
20230809,182800,104099920,5590,5590,5590,5590,0
20230809,182700,104099920,5590,5590,5590,5590,0
20230809,182600,104099920,5590,5590,5590,5590,0
20230809,182500,104099920,5590,5590,5590,5590,0
20230809,182400,104099920,5590,5590,5590,5590,0
20230809,182300,104099920,5590,5590,5590,5590,0
20230809,182200,104099920,5590,5590,5590,5590,0
20230809,182100,104099920,5590,5590,5590,5590,0
20230809,182000,104099920,5590,5590,5590,5590,0
20230809,181900,104099920,5590,5590,5590,5590,0
20230809,181800,104099920,5590,5590,5590,5590,0
20230809,181700,104099920,5590,5590,5590,5590,0
20230809,181600,104099920,5590,5590,5590,5590,0
20230809,181500,104099920,5590,5590,5590,5590,0
20230809,181400,104099920,5590,5590,5590,5590,0
20230809,181300,104099920,5590,5590,5590,5590,0
20230809,181200,104099920,5590,5590,5590,5590,444
20230809,181100,104099920,5590,5590,5590,5590,0
20230809,181000,104099920,5590,5590,5590,5590,0
20230809,180900,104099920,5590,5590,5590,5590,0
20230809,180800,104099920,5590,5590,5590,5590,0
20230809,180700,104099920,5590,5590,5590,5590,0
20230809,180600,104099920,5590,5590,5590,5590,0
20230809,180500,104099920,5590,5590,5590,5590,0
20230809,180400,104099920,5590,5590,5590,5590,0
20230809,180300,104099920,5590,5590,5590,5590,0
20230809,180200,104099920,5590,5590,5590,5590,0
20230809,180100,104099920,5590,5590,5590,5590,0
20230809,180000,104099920,5590,5590,5590,5590,0
20230809,175900,104099920,5590,5590,5590,5590,0
20230809,175800,104099920,5590,5590,5590,5590,0
20230809,175700,104099920,5590,5590,5590,5590,0
20230809,175600,104099920,5590,5590,5590,5590,0
20230809,175500,104099920,5590,5590,5590,5590,0
20230809,175400,104099920,5590,5590,5590,5590,0
20230809,175300,104099920,5590,5590,5590,5590,0
20230809,175200,104099920,5590,5590,5590,5590,0
20230809,175100,104099920,5590,5590,5590,5590,0
20230809,175000,104099920,5590,5590,5590,5590,0
20230809,174900,104099920,5590,5590,5590,5590,0
20230809,174800,104099920,5590,5590,5590,5590,0
20230809,174700,104099920,5590,5590,5590,5590,0
20230809,174600,104099920,5590,5590,5590,5590,0
20230809,174500,104099920,5590,5590,5590,5590,0
20230809,174400,104099920,5590,5590,5590,5590,0
20230809,174300,104099920,5590,5590,5590,5590,0
20230809,174200,104099920,5590,5590,5590,5590,444
20230809,174100,104099920,5590,5590,5590,5590,0
20230809,174000,104099920,5590,5590,5590,5590,0
20230809,173900,104099920,5590,5590,5590,5590,0
20230809,173800,104099920,5590,5590,5590,5590,0
20230809,173700,104099920,5590,5590,5590,5590,0
20230809,173600,104099920,5590,5590,5590,5590,0
20230809,173500,104099920,5590,5590,5590,5590,0
20230809,173400,104099920,5590,5590,5590,5590,0
20230809,173300,104099920,5590,5590,5590,5590,0
20230809,173200,104099920,5590,5590,5590,5590,0
20230809,173100,104099920,5590,5590,5590,5590,0
20230809,173000,104099920,5590,5590,5590,5590,0
20230809,172900,104099920,5590,5590,5590,5590,0
20230809,172800,104099920,5590,5590,5590,5590,0
20230809,172700,104099920,5590,5590,5590,5590,0
20230809,172600,104099920,5590,5590,5590,5590,0
20230809,172500,104099920,5590,5590,5590,5590,0
20230809,172400,104099920,5590,5590,5590,5590,0
20230809,172300,104099920,5590,5590,5590,5590,0
20230809,172200,104099920,5590,5590,5590,5590,0
20230809,172100,104099920,5590,5590,5590,5590,0
20230809,172000,104099920,5590,5590,5590,5590,0
20230809,171900,104099920,5590,5590,5590,5590,0
20230809,171800,104099920,5590,5590,5590,5590,0
20230809,171700,104099920,5590,5590,5590,5590,0
20230809,171600,104099920,5590,5590,5590,5590,0
20230809,171500,104099920,5590,5590,5590,5590,0
20230809,171400,104099920,5590,5590,5590,5590,0
20230809,171300,104099920,5590,5590,5590,5590,0
20230809,171200,104099920,5590,5590,5590,5590,444
20230809,171100,104099920,5590,5590,5590,5590,0
20230809,171000,104099920,5590,5590,5590,5590,0
20230809,170900,104099920,5590,5590,5590,5590,0
20230809,170800,104099920,5590,5590,5590,5590,0
20230809,170700,104099920,5590,5590,5590,5590,0
20230809,170600,104099920,5590,5590,5590,5590,0
20230809,170500,104099920,5590,5590,5590,5590,0
20230809,170400,104099920,5590,5590,5590,5590,0
20230809,170300,104099920,5590,5590,5590,5590,0
20230809,170200,104099920,5590,5590,5590,5590,0
20230809,170100,104099920,5590,5590,5590,5590,0
20230809,170000,104099920,5590,5590,5590,5590,0
20230809,165900,104099920,5590,5590,5590,5590,0
20230809,165800,104099920,5590,5590,5590,5590,0
20230809,165700,104099920,5590,5590,5590,5590,0
20230809,165600,104099920,5590,5590,5590,5590,0
20230809,165500,104099920,5590,5590,5590,5590,0
20230809,165400,104099920,5590,5590,5590,5590,0
20230809,165300,104099920,5590,5590,5590,5590,0
20230809,165200,104099920,5590,5590,5590,5590,0
20230809,165100,104099920,5590,5590,5590,5590,0
20230809,165000,104099920,5590,5590,5590,5590,0
20230809,164900,104099920,5590,5590,5590,5590,0
20230809,164800,104099920,5590,5590,5590,5590,0
20230809,164700,104099920,5590,5590,5590,5590,0
20230809,164600,104099920,5590,5590,5590,5590,0
20230809,164500,104099920,5590,5590,5590,5590,0
20230809,164400,104099920,5590,5590,5590,5590,0
20230809,164300,104099920,5590,5590,5590,5590,0
20230809,164200,104099920,5590,5590,5590,5590,444
20230809,164100,104099920,5590,5590,5590,5590,0
20230809,164000,104099920,5590,5590,5590,5590,0
20230809,163900,104099920,5590,5590,5590,5590,0
20230809,163800,104099920,5590,5590,5590,5590,0
20230809,163700,104099920,5590,5590,5590,5590,0
20230809,163600,104099920,5590,5590,5590,5590,0
20230809,163500,104099920,5590,5590,5590,5590,0
20230809,163400,104099920,5590,5590,5590,5590,0
20230809,163300,104099920,5590,5590,5590,5590,0
20230809,163200,104099920,5590,5590,5590,5590,0
20230809,163100,104099920,5590,5590,5590,5590,0
20230809,163000,104099920,5590,5590,5590,5590,0
20230809,162900,104099920,5590,5590,5590,5590,0
20230809,162800,104099920,5590,5590,5590,5590,0
20230809,162700,104099920,5590,5590,5590,5590,0
20230809,162600,104099920,5590,5590,5590,5590,0
20230809,162500,104099920,5590,5590,5590,5590,0
20230809,162400,104099920,5590,5590,5590,5590,0
20230809,162300,104099920,5590,5590,5590,5590,0
20230809,162200,104099920,5590,5590,5590,5590,0
20230809,162100,104099920,5590,5590,5590,5590,0
20230809,162000,104099920,5590,5590,5590,5590,0
20230809,161900,104099920,5590,5590,5590,5590,0
20230809,161800,104099920,5590,5590,5590,5590,0
20230809,161700,104099920,5590,5590,5590,5590,0
20230809,161600,104099920,5590,5590,5590,5590,0
20230809,161500,104099920,5590,5590,5590,5590,0
20230809,161400,104099920,5590,5590,5590,5590,0
20230809,161300,104099920,5590,5590,5590,5590,0
20230809,161200,104099920,5590,5590,5590,5590,444
20230809,161100,104099920,5590,5590,5590,5590,0
20230809,161000,104099920,5590,5590,5590,5590,0
20230809,160900,104099920,5590,5590,5590,5590,0
20230809,160800,104099920,5590,5590,5590,5590,0
20230809,160700,104099920,5590,5590,5590,5590,0
20230809,160600,104099920,5590,5590,5590,5590,0
20230809,160500,104099920,5590,5590,5590,5590,0
20230809,160400,104099920,5590,5590,5590,5590,0
20230809,160300,104099920,5590,5590,5590,5590,0
20230809,160200,104099920,5590,5590,5590,5590,0
20230809,160100,104099920,5590,5590,5590,5590,0
20230809,160000,104099920,5590,5590,5590,5590,0
20230809,155900,104099920,5590,5590,5590,5590,0
20230809,155800,104099920,5590,5590,5590,5590,0
20230809,155700,104099920,5590,5590,5590,5590,0
20230809,155600,104099920,5590,5590,5590,5590,0
20230809,155500,104099920,5590,5590,5590,5590,0
20230809,155400,104099920,5590,5590,5590,5590,0
20230809,155300,104099920,5590,5590,5590,5590,0
20230809,155200,104099920,5590,5590,5590,5590,0
20230809,155100,104099920,5590,5590,5590,5590,0
20230809,155000,104099920,5590,5590,5590,5590,0
20230809,154900,104099920,5590,5590,5590,5590,0
20230809,154800,104099920,5590,5590,5590,5590,0
20230809,154700,104099920,5590,5590,5590,5590,0
20230809,154600,104099920,5590,5590,5590,5590,0
20230809,154500,104099920,5590,5590,5590,5590,0
20230809,154400,104099920,5590,5590,5590,5590,0
20230809,154300,104099920,5590,5590,5590,5590,0
20230809,154200,104099920,5590,5590,5590,5590,444
20230809,154100,104099920,5590,5590,5590,5590,0
20230809,154000,104099920,5590,5590,5590,5590,0
20230809,153900,104099920,5590,5590,5590,5590,0
20230809,153800,104099920,5590,5590,5590,5590,0
20230809,153700,104099920,5590,5590,5590,5590,0
20230809,153600,104099920,5590,5590,5590,5590,0
20230809,153500,104099920,5590,5590,5590,5590,0
20230809,153400,104099920,5590,5590,5590,5590,0
20230809,153300,104099920,5590,5590,5590,5590,0
20230809,153200,104099920,5590,5590,5590,5590,0
20230809,153100,104099920,5590,5590,5590,5590,0
20230809,153000,104099920,5590,5590,5590,5590,444
20230809,152900,101617960,5580,5580,5580,5580,0
20230809,152800,101617960,5580,5580,5580,5580,0
20230809,152700,101617960,5580,5580,5580,5580,0
20230809,152600,101617960,5580,5580,5580,5580,0
20230809,152500,101617960,5580,5580,5580,5580,0
20230809,152400,101617960,5580,5580,5580,5580,0
20230809,152300,101617960,5580,5580,5580,5580,0
20230809,152200,101617960,5580,5580,5580,5580,0
20230809,152100,101617960,5580,5580,5580,5580,0
20230809,152000,101617960,5580,5580,5580,5580,0
20230809,151900,101617960,5580,5530,5580,5510,1637
20230809,151800,92561570,5520,5550,5550,5520,133
20230809,151700,91826020,5520,5530,5530,5520,2500
20230809,151600,78025870,5560,5560,5560,5560,0
20230809,151500,78025870,5560,5560,5560,5560,1
20230809,151400,78020310,5520,5530,5530,5520,420
20230809,151300,75700710,5560,5560,5560,5560,0
20230809,151200,75700710,5560,5560,5560,5560,0
20230809,151100,75700710,5560,5530,5560,5520,1502
20230809,151000,67409530,5560,5560,5560,5560,0
20230809,150900,67409530,5560,5560,5560,5560,2
20230809,150800,67398410,5560,5560,5560,5560,0
20230809,150700,67398410,5560,5560,5560,5560,30
20230809,150600,67231610,5560,5560,5560,5560,1
20230809,150500,67226050,5520,5540,5540,5520,1000
20230809,150400,61705470,5560,5560,5560,5560,0
20230809,150300,61705470,5560,5560,5560,5560,16
20230809,150200,61616510,5570,5570,5570,5570,0
20230809,150100,61616510,5570,5570,5570,5570,0
20230809,150000,61616510,5570,5570,5570,5570,0
20230809,145900,61616510,5570,5570,5570,5570,0
20230809,145800,61616510,5570,5570,5570,5570,0
20230809,145700,61616510,5570,5570,5570,5570,0
20230809,145600,61616510,5570,5570,5570,5570,0
20230809,145500,61616510,5570,5570,5570,5570,0
20230809,145400,61616510,5570,5570,5570,5570,0
20230809,145300,61616510,5570,5570,5570,5570,0
20230809,145200,61616510,5570,5570,5570,5570,60
20230809,145100,61282310,5570,5570,5570,5570,0
20230809,145000,61282310,5570,5570,5570,5570,0
20230809,144900,61282310,5570,5570,5570,5570,0
20230809,144800,61282310,5570,5570,5570,5570,0
20230809,144700,61282310,5570,5570,5570,5570,0
20230809,144600,61282310,5570,5570,5570,5570,0
20230809,144500,61282310,5570,5550,5570,5550,216
20230809,144400,60082440,5550,5550,5550,5550,0
20230809,144300,60082440,5550,5550,5550,5550,0
20230809,144200,60082440,5550,5550,5550,5550,10
20230809,144100,60026940,5530,5530,5530,5530,0
20230809,144000,60026940,5530,5530,5530,5530,0
20230809,143900,60026940,5530,5530,5530,5530,0
20230809,143800,60026940,5530,5530,5530,5530,34
20230809,143700,59838920,5530,5530,5530,5530,66
20230809,143600,59473940,5550,5550,5550,5550,0
20230809,143500,59473940,5550,5550,5550,5550,0
20230809,143400,59473940,5550,5550,5550,5550,10
20230809,143300,59418440,5540,5540,5540,5540,0
20230809,143200,59418440,5540,5540,5540,5540,0
20230809,143100,59418440,5540,5540,5540,5540,0
20230809,143000,59418440,5540,5540,5540,5540,0
20230809,142900,59418440,5540,5540,5550,5540,12
20230809,142800,59351860,5540,5550,5550,5540,12
20230809,142700,59285270,5540,5540,5540,5540,0
20230809,142600,59285270,5540,5540,5540,5540,14
20230809,142500,59207710,5540,5540,5540,5540,76
20230809,142400,58786670,5540,5540,5540,5540,0
20230809,142300,58786670,5540,5540,5540,5540,0
20230809,142200,58786670,5540,5540,5540,5540,0
20230809,142100,58786670,5540,5540,5540,5540,11
20230809,142000,58725730,5540,5540,5540,5540,11
20230809,141900,58664790,5530,5530,5530,5530,100
20230809,141800,58111790,5550,5550,5550,5550,23
20230809,141700,57984140,5550,5550,5550,5550,100
20230809,141600,57429140,5550,5550,5550,5550,0
20230809,141500,57429140,5550,5540,5550,5540,14
20230809,141400,57351550,5540,5540,5540,5540,100
20230809,141300,56797550,5540,5540,5540,5540,44
20230809,141200,56553790,5550,5530,5550,5530,32
20230809,141100,56376770,5530,5530,5530,5530,363
20230809,141000,54369380,5530,5530,5530,5530,30
20230809,140900,54203480,5550,5530,5550,5530,79
20230809,140800,53766570,5550,5550,5550,5550,0
20230809,140700,53766570,5550,5550,5550,5550,0
20230809,140600,53766570,5550,5540,5550,5540,93
20230809,140500,53251250,5550,5550,5550,5550,0
20230809,140400,53251250,5550,5550,5550,5550,0
20230809,140300,53251250,5550,5550,5560,5520,1168
20230809,140200,46801320,5530,5540,5540,5530,111
20230809,140100,46187350,5560,5560,5560,5560,0
20230809,140000,46187350,5560,5560,5560,5560,11
20230809,135900,46126190,5560,5560,5560,5560,0
20230809,135800,46126190,5560,5560,5560,5560,60
20230809,135700,45792590,5560,5560,5560,5560,0
20230809,135600,45792590,5560,5560,5560,5560,0
20230809,135500,45792590,5560,5560,5560,5560,0
20230809,135400,45792590,5560,5560,5560,5560,10
20230809,135300,45736990,5560,5560,5560,5560,0
20230809,135200,45736990,5560,5560,5560,5560,0
20230809,135100,45736990,5560,5560,5560,5560,0
20230809,135000,45736990,5560,5560,5560,5560,0
20230809,134900,45736990,5560,5560,5560,5560,0
20230809,134800,45736990,5560,5560,5560,5560,1
20230809,134700,45731430,5530,5530,5530,5530,4
20230809,134600,45709310,5560,5560,5560,5560,10
20230809,134500,45653710,5560,5560,5560,5560,0
20230809,134400,45653710,5560,5560,5560,5560,2
20230809,134300,45642590,5560,5560,5560,5560,0
20230809,134200,45642590,5560,5560,5560,5560,0
20230809,134100,45642590,5560,5560,5560,5560,0
20230809,134000,45642590,5560,5560,5560,5560,0
20230809,133900,45642590,5560,5560,5560,5560,0
20230809,133800,45642590,5560,5560,5560,5560,0
20230809,133700,45642590,5560,5560,5560,5560,0
20230809,133600,45642590,5560,5560,5560,5560,0
20230809,133500,45642590,5560,5560,5560,5560,0
20230809,133400,45642590,5560,5560,5560,5560,0
20230809,133300,45642590,5560,5560,5560,5560,0
20230809,133200,45642590,5560,5560,5560,5560,0
20230809,133100,45642590,5560,5560,5560,5560,1
20230809,133000,45637030,5560,5560,5560,5560,3
20230809,132900,45620350,5560,5560,5560,5560,0
20230809,132800,45620350,5560,5540,5560,5540,26
20230809,132700,45476250,5560,5560,5560,5560,0
20230809,132600,45476250,5560,5560,5560,5560,0
20230809,132500,45476250,5560,5560,5560,5560,0
20230809,132400,45476250,5560,5560,5560,5560,0
20230809,132300,45476250,5560,5560,5560,5560,0
20230809,132200,45476250,5560,5560,5560,5560,0
20230809,132100,45476250,5560,5560,5560,5560,3
20230809,132000,45459570,5550,5550,5550,5550,0
20230809,131900,45459570,5550,5550,5550,5550,0
20230809,131800,45459570,5550,5550,5550,5550,2
20230809,131700,45448470,5560,5560,5560,5560,0
20230809,131600,45448470,5560,5560,5560,5560,0
20230809,131500,45448470,5560,5560,5560,5560,3
20230809,131400,45431790,5560,5560,5560,5560,40
20230809,131300,45209390,5550,5550,5560,5550,49
20230809,131200,44937270,5560,5560,5560,5560,73
20230809,131100,44531390,5560,5560,5560,5560,0
20230809,131000,44531390,5560,5560,5560,5560,0
20230809,130900,44531390,5560,5560,5560,5560,0
20230809,130800,44531390,5560,5550,5560,5550,16
20230809,130700,44442460,5560,5560,5560,5560,0
20230809,130600,44442460,5560,5560,5560,5560,0
20230809,130500,44442460,5560,5560,5560,5560,0
20230809,130400,44442460,5560,5560,5560,5560,0
20230809,130300,44442460,5560,5560,5560,5560,0
20230809,130200,44442460,5560,5560,5560,5560,1
20230809,130100,44436900,5540,5540,5540,5540,1
20230809,130000,44431360,5560,5550,5560,5550,48
20230809,125900,44164950,5560,5560,5560,5560,0
20230809,125800,44164950,5560,5560,5560,5560,0
20230809,125700,44164950,5560,5560,5560,5560,0
20230809,125600,44164950,5560,5560,5560,5560,3
20230809,125500,44148270,5560,5560,5560,5560,0
20230809,125400,44148270,5560,5560,5560,5560,0
20230809,125300,44148270,5560,5560,5560,5560,0
20230809,125200,44148270,5560,5560,5560,5560,0
20230809,125100,44148270,5560,5560,5560,5560,1
20230809,125000,44142710,5560,5560,5560,5560,0
20230809,124900,44142710,5560,5560,5560,5560,0
20230809,124800,44142710,5560,5560,5560,5560,0
20230809,124700,44142710,5560,5560,5560,5560,0
20230809,124600,44142710,5560,5560,5560,5560,0
20230809,124500,44142710,5560,5560,5560,5560,0
20230809,124400,44142710,5560,5560,5560,5560,0
20230809,124300,44142710,5560,5560,5560,5560,3
20230809,124200,44126030,5560,5560,5560,5560,0
20230809,124100,44126030,5560,5560,5560,5560,0
20230809,124000,44126030,5560,5560,5560,5560,0
20230809,123900,44126030,5560,5560,5560,5560,3
20230809,123800,44109350,5560,5560,5560,5560,0
20230809,123700,44109350,5560,5560,5560,5560,0
20230809,123600,44109350,5560,5560,5560,5560,0
20230809,123500,44109350,5560,5560,5560,5560,0
20230809,123400,44109350,5560,5560,5560,5560,17
20230809,123300,44014830,5560,5560,5560,5560,0
20230809,123200,44014830,5560,5560,5560,5560,0
20230809,123100,44014830,5560,5560,5560,5560,0
20230809,123000,44014830,5560,5560,5560,5560,0
20230809,122900,44014830,5560,5560,5560,5560,0
20230809,122800,44014830,5560,5560,5560,5560,0
20230809,122700,44014830,5560,5560,5560,5560,0
20230809,122600,44014830,5560,5530,5560,5530,3
20230809,122500,43998210,5560,5560,5560,5560,0
20230809,122400,43998210,5560,5560,5560,5560,0
20230809,122300,43998210,5560,5560,5560,5560,0
20230809,122200,43998210,5560,5560,5560,5560,0
20230809,122100,43998210,5560,5560,5560,5560,0
20230809,122000,43998210,5560,5560,5560,5560,0
20230809,121900,43998210,5560,5560,5560,5560,0
20230809,121800,43998210,5560,5560,5560,5560,0
20230809,121700,43998210,5560,5560,5560,5560,0
20230809,121600,43998210,5560,5560,5560,5560,0
20230809,121500,43998210,5560,5560,5560,5560,0
20230809,121400,43998210,5560,5560,5560,5560,0
20230809,121300,43998210,5560,5560,5560,5560,0
20230809,121200,43998210,5560,5560,5560,5560,0
20230809,121100,43998210,5560,5560,5560,5560,0
20230809,121000,43998210,5560,5560,5560,5560,0
20230809,120900,43998210,5560,5560,5560,5560,1
20230809,120800,43992650,5540,5540,5540,5540,3
20230809,120700,43976030,5560,5560,5560,5560,0
20230809,120600,43976030,5560,5560,5560,5560,0
20230809,120500,43976030,5560,5560,5560,5560,0
20230809,120400,43976030,5560,5560,5560,5560,0
20230809,120300,43976030,5560,5560,5560,5560,0
20230809,120200,43976030,5560,5560,5560,5560,0
20230809,120100,43976030,5560,5560,5560,5560,1
20230809,120000,43970470,5520,5540,5560,5520,1069
20230809,115900,38068800,5560,5550,5560,5550,21
20230809,115800,37952230,5550,5540,5550,5540,14
20230809,115700,37874660,5540,5540,5540,5540,0
20230809,115600,37874660,5540,5540,5540,5540,1
20230809,115500,37869120,5540,5540,5540,5540,0
20230809,115400,37869120,5540,5540,5540,5540,0
20230809,115300,37869120,5540,5540,5540,5540,0
20230809,115200,37869120,5540,5540,5540,5540,1
20230809,115100,37863580,5540,5540,5540,5540,0
20230809,115000,37863580,5540,5540,5540,5540,22
20230809,114900,37741700,5540,5540,5540,5540,57
20230809,114800,37425920,5540,5540,5540,5540,0
20230809,114700,37425920,5540,5540,5540,5540,0
20230809,114600,37425920,5540,5540,5540,5540,0
20230809,114500,37425920,5540,5540,5540,5540,3
20230809,114400,37409300,5540,5540,5540,5540,0
20230809,114300,37409300,5540,5540,5540,5540,0
20230809,114200,37409300,5540,5540,5540,5540,3
20230809,114100,37392680,5560,5540,5560,5540,101
20230809,114000,36833120,5560,5560,5560,5560,0
20230809,113900,36833120,5560,5560,5560,5560,0
20230809,113800,36833120,5560,5560,5560,5560,0
20230809,113700,36833120,5560,5560,5560,5560,0
20230809,113600,36833120,5560,5540,5560,5530,701
20230809,113500,32956530,5580,5580,5580,5580,0
20230809,113400,32956530,5580,5580,5580,5580,63
20230809,113300,32604990,5580,5550,5580,5530,201
20230809,113200,31492770,5580,5580,5580,5580,0
20230809,113100,31492770,5580,5580,5580,5580,0
20230809,113000,31492770,5580,5580,5580,5580,0
20230809,112900,31492770,5580,5580,5580,5580,0
20230809,112800,31492770,5580,5580,5580,5580,10
20230809,112700,31436970,5580,5580,5580,5580,0
20230809,112600,31436970,5580,5580,5580,5580,0
20230809,112500,31436970,5580,5580,5580,5580,0
20230809,112400,31436970,5580,5580,5580,5580,0
20230809,112300,31436970,5580,5580,5580,5580,0
20230809,112200,31436970,5580,5580,5580,5580,0
20230809,112100,31436970,5580,5580,5580,5580,0
20230809,112000,31436970,5580,5580,5580,5580,0
20230809,111900,31436970,5580,5580,5580,5580,0
20230809,111800,31436970,5580,5580,5580,5580,0
20230809,111700,31436970,5580,5580,5580,5580,0
20230809,111600,31436970,5580,5580,5580,5580,0
20230809,111500,31436970,5580,5580,5580,5580,0
20230809,111400,31436970,5580,5580,5580,5580,0
20230809,111300,31436970,5580,5580,5580,5580,0
20230809,111200,31436970,5580,5580,5580,5580,0
20230809,111100,31436970,5580,5580,5580,5580,0
20230809,111000,31436970,5580,5580,5580,5580,91
20230809,110900,30929190,5580,5580,5580,5580,0
20230809,110800,30929190,5580,5580,5580,5580,0
20230809,110700,30929190,5580,5580,5580,5580,0
20230809,110600,30929190,5580,5540,5580,5540,544
20230809,110500,27914960,5550,5560,5560,5550,207
20230809,110400,26766100,5590,5580,5590,5580,191
20230809,110300,25698910,5560,5560,5560,5560,1
20230809,110200,25693350,5580,5580,5580,5580,0
20230809,110100,25693350,5580,5570,5580,5570,2
20230809,110000,25682200,5580,5580,5580,5580,0
20230809,105900,25682200,5580,5580,5580,5580,0
20230809,105800,25682200,5580,5580,5580,5580,0
20230809,105700,25682200,5580,5580,5580,5580,2
20230809,105600,25671040,5600,5600,5600,5600,0
20230809,105500,25671040,5600,5600,5600,5600,0
20230809,105400,25671040,5600,5600,5600,5600,0
20230809,105300,25671040,5600,5600,5600,5600,0
20230809,105200,25671040,5600,5600,5600,5600,0
20230809,105100,25671040,5600,5600,5600,5600,0
20230809,105000,25671040,5600,5600,5600,5600,0
20230809,104900,25671040,5600,5600,5600,5600,0
20230809,104800,25671040,5600,5600,5600,5600,0
20230809,104700,25671040,5600,5600,5600,5600,0
20230809,104600,25671040,5600,5600,5600,5600,0
20230809,104500,25671040,5600,5600,5600,5600,0
20230809,104400,25671040,5600,5600,5600,5600,0
20230809,104300,25671040,5600,5600,5600,5600,0
20230809,104200,25671040,5600,5600,5600,5600,0
20230809,104100,25671040,5600,5600,5600,5600,0
20230809,104000,25671040,5600,5600,5600,5600,0
20230809,103900,25671040,5600,5600,5600,5600,0
20230809,103800,25671040,5600,5600,5600,5600,100
20230809,103700,25111040,5600,5600,5600,5600,0
20230809,103600,25111040,5600,5600,5600,5600,0
20230809,103500,25111040,5600,5600,5600,5600,0
20230809,103400,25111040,5600,5600,5600,5600,0
20230809,103300,25111040,5600,5600,5600,5600,0
20230809,103200,25111040,5600,5600,5600,5600,0
20230809,103100,25111040,5600,5600,5600,5600,0
20230809,103000,25111040,5600,5600,5600,5600,3
20230809,102900,25094240,5560,5560,5560,5560,1
20230809,102800,25088680,5600,5600,5600,5600,0
20230809,102700,25088680,5600,5600,5600,5600,0
20230809,102600,25088680,5600,5600,5600,5600,10
20230809,102500,25032680,5600,5600,5600,5600,100
20230809,102400,24472680,5600,5600,5600,5600,0
20230809,102300,24472680,5600,5600,5600,5600,0
20230809,102200,24472680,5600,5600,5600,5600,11
20230809,102100,24411080,5600,5600,5600,5600,0
20230809,102000,24411080,5600,5600,5600,5600,126
20230809,101900,23705480,5600,5600,5600,5600,0
20230809,101800,23705480,5600,5600,5600,5600,0
20230809,101700,23705480,5600,5600,5600,5600,0
20230809,101600,23705480,5600,5600,5600,5600,0
20230809,101500,23705480,5600,5600,5600,5600,0
20230809,101400,23705480,5600,5600,5600,5600,0
20230809,101300,23705480,5600,5600,5600,5600,0
20230809,101200,23705480,5600,5600,5600,5600,0
20230809,101100,23705480,5600,5600,5600,5600,0
20230809,101000,23705480,5600,5560,5600,5560,101
20230809,100900,23143880,5600,5600,5600,5600,0
20230809,100800,23143880,5600,5600,5600,5600,0
20230809,100700,23143880,5600,5600,5600,5600,0
20230809,100600,23143880,5600,5600,5600,5600,0
20230809,100500,23143880,5600,5600,5600,5600,0
20230809,100400,23143880,5600,5570,5600,5570,101
20230809,100300,22581280,5610,5610,5610,5610,0
20230809,100200,22581280,5610,5610,5610,5610,0
20230809,100100,22581280,5610,5610,5610,5610,0
20230809,100000,22581280,5610,5610,5610,5610,0
20230809,095900,22581280,5610,5610,5610,5610,0
20230809,095800,22581280,5610,5610,5610,5610,0
20230809,095700,22581280,5610,5610,5610,5610,0
20230809,095600,22581280,5610,5610,5610,5610,0
20230809,095500,22581280,5610,5610,5610,5610,0
20230809,095400,22581280,5610,5610,5610,5610,0
20230809,095300,22581280,5610,5610,5610,5610,0
20230809,095200,22581280,5610,5610,5610,5610,0
20230809,095100,22581280,5610,5610,5610,5610,0
20230809,095000,22581280,5610,5610,5610,5610,0
20230809,094900,22581280,5610,5610,5610,5610,0
20230809,094800,22581280,5610,5610,5610,5610,3
20230809,094700,22564450,5610,5610,5610,5610,0
20230809,094600,22564450,5610,5610,5610,5610,0
20230809,094500,22564450,5610,5580,5610,5580,131
20230809,094400,21831270,5580,5580,5610,5550,115
20230809,094300,21189980,5580,5580,5580,5580,3
20230809,094200,21173240,5580,5580,5580,5580,180
20230809,094100,20168840,5580,5580,5580,5580,0
20230809,094000,20168840,5580,5580,5580,5580,0
20230809,093900,20168840,5580,5580,5580,5580,17
20230809,093800,20073980,5580,5580,5580,5580,15
20230809,093700,19990280,5580,5550,5580,5550,138
20230809,093600,19224350,5550,5540,5550,5540,180
20230809,093500,18226140,5550,5550,5550,5550,1
20230809,093400,18220590,5550,5530,5550,5530,205
20230809,093300,17086840,5550,5550,5550,5530,812
20230809,093200,12594240,5550,5550,5550,5550,30
20230809,093100,12427740,5550,5550,5550,5550,13
20230809,093000,12355590,5550,5540,5550,5540,11
20230809,092900,12294640,5550,5550,5550,5550,1
20230809,092800,12289090,5560,5560,5560,5560,20
20230809,092700,12177890,5560,5560,5560,5560,31
20230809,092600,12005530,5560,5560,5560,5560,10
20230809,092500,11949930,5560,5560,5560,5560,10
20230809,092400,11894330,5580,5580,5580,5580,3
20230809,092300,11877590,5570,5570,5570,5570,26
20230809,092200,11732770,5580,5570,5580,5570,9
20230809,092100,11682630,5570,5570,5570,5570,2
20230809,092000,11671490,5580,5570,5580,5570,10
20230809,091900,11615780,5570,5570,5570,5570,0
20230809,091800,11615780,5570,5550,5570,5550,58
20230809,091700,11293860,5550,5550,5550,5550,1
20230809,091600,11288310,5550,5550,5550,5550,11
20230809,091500,11227260,5550,5550,5550,5550,10
20230809,091400,11171760,5550,5550,5550,5550,11
20230809,091300,11110710,5550,5550,5550,5550,50
20230809,091200,10833210,5550,5550,5560,5550,123
20230809,091100,10150530,5570,5550,5570,5540,406
20230809,091000,7900080,5570,5570,5570,5570,0
20230809,090900,7900080,5570,5570,5570,5570,0
20230809,090800,7900080,5570,5570,5570,5570,0
20230809,090700,7900080,5570,5570,5570,5570,0
20230809,090600,7900080,5570,5570,5570,5570,19
20230809,090500,7794250,5580,5560,5580,5560,48
20230809,090400,7527350,5560,5550,5560,5540,1081
20230809,090300,1531990,5560,5560,5560,5560,3
20230809,090200,1515310,5560,5560,5560,5560,4
20230809,090100,1493070,5520,5530,5560,5520,44
20230809,090000,1249760,5560,5580,5580,5560,224