KissMeData/008600/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184700,37630250,510,510,510,510,295
20230810,184600,37630250,510,510,510,510,0
20230810,184500,37630250,510,510,510,510,0
20230810,184400,37630250,510,510,510,510,0
20230810,184300,37630250,510,510,510,510,0
20230810,184200,37630250,510,510,510,510,0
20230810,184100,37630250,510,510,510,510,0
20230810,184000,37630250,510,510,510,510,0
20230810,183900,37630250,510,510,510,510,0
20230810,183800,37630250,510,510,510,510,0
20230810,183700,37630250,510,510,510,510,0
20230810,183600,37630250,510,510,510,510,0
20230810,183500,37630250,510,510,510,510,0
20230810,183400,37630250,510,510,510,510,0
20230810,183300,37630250,510,510,510,510,0
20230810,183200,37630250,510,510,510,510,0
20230810,183100,37630250,510,510,510,510,0
20230810,183000,37630250,510,510,510,510,0
20230810,182900,37630250,510,510,510,510,0
20230810,182800,37630250,510,510,510,510,0
20230810,182700,37630250,510,510,510,510,0
20230810,182600,37630250,510,510,510,510,0
20230810,182500,37630250,510,510,510,510,0
20230810,182400,37630250,510,510,510,510,0
20230810,182300,37630250,510,510,510,510,0
20230810,182200,37630250,510,510,510,510,0
20230810,182100,37630250,510,510,510,510,0
20230810,182000,37630250,510,510,510,510,0
20230810,181900,37630250,510,510,510,510,0
20230810,181800,37630250,510,510,510,510,0
20230810,181700,37630250,510,510,510,510,295
20230810,181600,37630250,510,510,510,510,0
20230810,181500,37630250,510,510,510,510,0
20230810,181400,37630250,510,510,510,510,0
20230810,181300,37630250,510,510,510,510,0
20230810,181200,37630250,510,510,510,510,0
20230810,181100,37630250,510,510,510,510,0
20230810,181000,37630250,510,510,510,510,0
20230810,180900,37630250,510,510,510,510,0
20230810,180800,37630250,510,510,510,510,0
20230810,180700,37630250,510,510,510,510,0
20230810,180600,37630250,510,510,510,510,0
20230810,180500,37630250,510,510,510,510,0
20230810,180400,37630250,510,510,510,510,0
20230810,180300,37630250,510,510,510,510,0
20230810,180200,37630250,510,510,510,510,0
20230810,180100,37630250,510,510,510,510,0
20230810,180000,37630250,510,510,510,510,0
20230810,175900,37630250,510,510,510,510,0
20230810,175800,37630250,510,510,510,510,0
20230810,175700,37630250,510,510,510,510,0
20230810,175600,37630250,510,510,510,510,0
20230810,175500,37630250,510,510,510,510,0
20230810,175400,37630250,510,510,510,510,0
20230810,175300,37630250,510,510,510,510,0
20230810,175200,37630250,510,510,510,510,0
20230810,175100,37630250,510,510,510,510,0
20230810,175000,37630250,510,510,510,510,0
20230810,174900,37630250,510,510,510,510,0
20230810,174800,37630250,510,510,510,510,0
20230810,174700,37630250,510,510,510,510,295
20230810,174600,37630250,510,510,510,510,0
20230810,174500,37630250,510,510,510,510,0
20230810,174400,37630250,510,510,510,510,0
20230810,174300,37630250,510,510,510,510,0
20230810,174200,37630250,510,510,510,510,0
20230810,174100,37630250,510,510,510,510,0
20230810,174000,37630250,510,510,510,510,0
20230810,173900,37630250,510,510,510,510,0
20230810,173800,37630250,510,510,510,510,0
20230810,173700,37630250,510,510,510,510,0
20230810,173600,37630250,510,510,510,510,0
20230810,173500,37630250,510,510,510,510,0
20230810,173400,37630250,510,510,510,510,0
20230810,173300,37630250,510,510,510,510,0
20230810,173200,37630250,510,510,510,510,0
20230810,173100,37630250,510,510,510,510,0
20230810,173000,37630250,510,510,510,510,0
20230810,172900,37630250,510,510,510,510,0
20230810,172800,37630250,510,510,510,510,0
20230810,172700,37630250,510,510,510,510,0
20230810,172600,37630250,510,510,510,510,0
20230810,172500,37630250,510,510,510,510,0
20230810,172400,37630250,510,510,510,510,0
20230810,172300,37630250,510,510,510,510,0
20230810,172200,37630250,510,510,510,510,0
20230810,172100,37630250,510,510,510,510,0
20230810,172000,37630250,510,510,510,510,0
20230810,171900,37630250,510,510,510,510,0
20230810,171800,37630250,510,510,510,510,0
20230810,171700,37630250,510,510,510,510,295
20230810,171600,37630250,510,510,510,510,0
20230810,171500,37630250,510,510,510,510,0
20230810,171400,37630250,510,510,510,510,0
20230810,171300,37630250,510,510,510,510,0
20230810,171200,37630250,510,510,510,510,0
20230810,171100,37630250,510,510,510,510,0
20230810,171000,37630250,510,510,510,510,0
20230810,170900,37630250,510,510,510,510,0
20230810,170800,37630250,510,510,510,510,0
20230810,170700,37630250,510,510,510,510,0
20230810,170600,37630250,510,510,510,510,0
20230810,170500,37630250,510,510,510,510,0
20230810,170400,37630250,510,510,510,510,0
20230810,170300,37630250,510,510,510,510,0
20230810,170200,37630250,510,510,510,510,0
20230810,170100,37630250,510,510,510,510,0
20230810,170000,37630250,510,510,510,510,0
20230810,165900,37630250,510,510,510,510,0
20230810,165800,37630250,510,510,510,510,0
20230810,165700,37630250,510,510,510,510,0
20230810,165600,37630250,510,510,510,510,0
20230810,165500,37630250,510,510,510,510,0
20230810,165400,37630250,510,510,510,510,0
20230810,165300,37630250,510,510,510,510,0
20230810,165200,37630250,510,510,510,510,0
20230810,165100,37630250,510,510,510,510,0
20230810,165000,37630250,510,510,510,510,0
20230810,164900,37630250,510,510,510,510,0
20230810,164800,37630250,510,510,510,510,0
20230810,164700,37630250,510,510,510,510,295
20230810,164600,37630250,510,510,510,510,0
20230810,164500,37630250,510,510,510,510,0
20230810,164400,37630250,510,510,510,510,0
20230810,164300,37630250,510,510,510,510,0
20230810,164200,37630250,510,510,510,510,0
20230810,164100,37630250,510,510,510,510,0
20230810,164000,37630250,510,510,510,510,0
20230810,163900,37630250,510,510,510,510,0
20230810,163800,37630250,510,510,510,510,0
20230810,163700,37630250,510,510,510,510,0
20230810,163600,37630250,510,510,510,510,0
20230810,163500,37630250,510,510,510,510,0
20230810,163400,37630250,510,510,510,510,0
20230810,163300,37630250,510,510,510,510,0
20230810,163200,37630250,510,510,510,510,0
20230810,163100,37630250,510,510,510,510,0
20230810,163000,37630250,510,510,510,510,0
20230810,162900,37630250,510,510,510,510,0
20230810,162800,37630250,510,510,510,510,0
20230810,162700,37630250,510,510,510,510,0
20230810,162600,37630250,510,510,510,510,0
20230810,162500,37630250,510,510,510,510,0
20230810,162400,37630250,510,510,510,510,0
20230810,162300,37630250,510,510,510,510,0
20230810,162200,37630250,510,510,510,510,0
20230810,162100,37630250,510,510,510,510,0
20230810,162000,37630250,510,510,510,510,0
20230810,161900,37630250,510,510,510,510,0
20230810,161800,37630250,510,510,510,510,0
20230810,161700,37630250,510,510,510,510,295
20230810,161600,37630250,510,510,510,510,0
20230810,161500,37630250,510,510,510,510,0
20230810,161400,37630250,510,510,510,510,0
20230810,161300,37630250,510,510,510,510,0
20230810,161200,37630250,510,510,510,510,0
20230810,161100,37630250,510,510,510,510,0
20230810,161000,37630250,510,510,510,510,0
20230810,160900,37630250,510,510,510,510,0
20230810,160800,37630250,510,510,510,510,0
20230810,160700,37630250,510,510,510,510,0
20230810,160600,37630250,510,510,510,510,0
20230810,160500,37630250,510,510,510,510,0
20230810,160400,37630250,510,510,510,510,0
20230810,160300,37630250,510,510,510,510,0
20230810,160200,37630250,510,510,510,510,0
20230810,160100,37630250,510,510,510,510,0
20230810,160000,37630250,510,510,510,510,0
20230810,155900,37630250,510,510,510,510,0
20230810,155800,37630250,510,510,510,510,0
20230810,155700,37630250,510,510,510,510,0
20230810,155600,37630250,510,510,510,510,0
20230810,155500,37630250,510,510,510,510,0
20230810,155400,37630250,510,510,510,510,0
20230810,155300,37630250,510,510,510,510,0
20230810,155200,37630250,510,510,510,510,0
20230810,155100,37630250,510,510,510,510,0
20230810,155000,37630250,510,510,510,510,0
20230810,154900,37630250,510,510,510,510,0
20230810,154800,37630250,510,510,510,510,0
20230810,154700,37630250,510,510,510,510,295
20230810,154600,37630250,510,510,510,510,0
20230810,154500,37630250,510,510,510,510,0
20230810,154400,37630250,510,510,510,510,0
20230810,154300,37630250,510,510,510,510,0
20230810,154200,37630250,510,510,510,510,0
20230810,154100,37630250,510,510,510,510,0
20230810,154000,37630250,510,510,510,510,0
20230810,153900,37630250,510,510,510,510,0
20230810,153800,37630250,510,510,510,510,0
20230810,153700,37630250,510,510,510,510,0
20230810,153600,37630250,510,510,510,510,0
20230810,153500,37630250,510,510,510,510,0
20230810,153400,37630250,510,510,510,510,0
20230810,153300,37630250,510,510,510,510,0
20230810,153200,37630250,510,510,510,510,0
20230810,153100,37630250,510,510,510,510,0
20230810,153000,37630250,510,510,510,510,295
20230810,152900,37479800,511,511,511,511,0
20230810,152800,37479800,511,511,511,511,0
20230810,152700,37479800,511,511,511,511,0
20230810,152600,37479800,511,511,511,511,0
20230810,152500,37479800,511,511,511,511,0
20230810,152400,37479800,511,511,511,511,0
20230810,152300,37479800,511,511,511,511,0
20230810,152200,37479800,511,511,511,511,0
20230810,152100,37479800,511,511,511,511,0
20230810,152000,37479800,511,511,511,511,0
20230810,151900,37479800,511,511,511,511,0
20230810,151800,37479800,511,509,511,509,162
20230810,151700,37397268,508,508,508,508,1447
20230810,151600,36662192,508,508,508,508,145
20230810,151500,36588532,508,508,508,508,27
20230810,151400,36574816,508,508,508,508,1
20230810,151300,36574308,508,507,508,507,170
20230810,151200,36488079,508,508,508,508,33
20230810,151100,36471315,508,508,508,508,0
20230810,151000,36471315,508,508,508,508,46
20230810,150900,36447947,508,508,508,508,26
20230810,150800,36434739,508,507,508,506,3618
20230810,150700,34603529,509,509,509,509,46
20230810,150600,34580115,508,509,509,507,2561
20230810,150500,33281066,511,508,511,508,759
20230810,150400,32895491,508,508,508,508,40
20230810,150300,32875171,507,508,508,507,162
20230810,150200,32793004,508,508,508,508,0
20230810,150100,32793004,508,508,508,508,43
20230810,150000,32771160,508,508,508,508,126
20230810,145900,32707152,508,508,508,507,1577
20230810,145800,31906156,510,509,510,509,1044
20230810,145700,31374716,511,511,511,511,28
20230810,145600,31360408,511,511,511,511,0
20230810,145500,31360408,511,511,511,511,46
20230810,145400,31336902,509,511,511,509,155
20230810,145300,31257955,511,511,511,511,0
20230810,145200,31257955,511,511,511,511,46
20230810,145100,31234449,511,511,511,511,27
20230810,145000,31220652,510,510,510,510,0
20230810,144900,31220652,510,511,511,510,163
20230810,144800,31137479,511,511,511,511,29
20230810,144700,31122660,511,511,511,511,0
20230810,144600,31122660,511,510,511,510,164
20230810,144500,31038977,510,511,511,510,36
20230810,144400,31020588,511,511,511,511,0
20230810,144300,31020588,511,511,511,511,44
20230810,144200,30998104,511,511,511,511,28
20230810,144100,30983796,511,511,511,511,1
20230810,144000,30983285,512,508,512,508,166
20230810,143900,30898773,512,512,512,512,26
20230810,143800,30885461,512,512,512,512,0
20230810,143700,30885461,512,512,512,512,36
20230810,143600,30867029,512,512,512,512,37
20230810,143500,30848085,509,509,509,509,128
20230810,143400,30782933,512,512,512,512,38
20230810,143300,30763477,512,512,512,512,34
20230810,143200,30746069,510,510,510,510,429
20230810,143100,30527279,512,510,512,510,162
20230810,143000,30444577,512,512,512,512,0
20230810,142900,30444577,512,512,512,512,34
20230810,142800,30427169,512,512,512,512,42
20230810,142700,30405665,512,512,512,512,0
20230810,142600,30405665,512,508,512,508,166
20230810,142500,30321217,512,512,512,512,38
20230810,142400,30301761,512,512,512,512,1800
20230810,142300,29380161,512,512,512,512,34
20230810,142200,29362753,512,512,512,512,41
20230810,142100,29341761,510,510,510,510,112
20230810,142000,29284641,512,512,512,512,32
20230810,141900,29268257,511,511,511,511,99
20230810,141800,29217668,511,511,511,511,0
20230810,141700,29217668,511,511,511,511,35
20230810,141600,29199783,512,512,512,512,46
20230810,141500,29176231,512,512,512,512,3
20230810,141400,29174695,512,512,512,512,26
20230810,141300,29161383,512,512,512,512,36
20230810,141200,29142951,510,510,510,510,115
20230810,141100,29084301,512,512,512,512,36
20230810,141000,29065869,512,512,512,512,46
20230810,140900,29042317,512,512,512,512,0
20230810,140800,29042317,512,512,512,512,27
20230810,140700,29028493,510,512,512,510,168
20230810,140600,28942737,512,512,512,512,0
20230810,140500,28942737,512,512,512,512,35
20230810,140400,28924817,512,512,512,512,44
20230810,140300,28902289,512,510,512,510,163
20230810,140200,28818995,510,512,512,510,70
20230810,140100,28783231,512,512,512,512,4452
20230810,140000,26503807,512,512,512,512,0
20230810,135900,26503807,512,512,512,512,30
20230810,135800,26488447,511,512,512,511,173
20230810,135700,26399999,512,512,512,512,0
20230810,135600,26399999,512,512,512,512,27
20230810,135500,26386175,512,512,512,512,38
20230810,135400,26366719,511,511,511,511,0
20230810,135300,26366719,511,511,511,511,120
20230810,135200,26305399,511,511,511,511,1
20230810,135100,26304888,511,511,511,511,49
20230810,135000,26279849,511,511,511,511,31
20230810,134900,26264008,511,511,511,511,45
20230810,134800,26241013,511,511,511,511,10
20230810,134700,26235903,512,511,512,511,35
20230810,134600,26217991,511,511,511,511,42
20230810,134500,26196529,511,511,511,511,0
20230810,134400,26196529,511,511,511,511,63
20230810,134300,26164336,512,512,512,512,45
20230810,134200,26141296,512,512,512,512,0
20230810,134100,26141296,512,512,512,512,27
20230810,134000,26127472,511,511,511,511,0
20230810,133900,26127472,511,509,511,509,140
20230810,133800,26056204,511,511,511,511,36
20230810,133700,26037808,511,511,511,511,0
20230810,133600,26037808,511,511,511,511,46
20230810,133500,26014302,511,510,511,510,30
20230810,133400,25998976,511,511,511,511,1
20230810,133300,25998465,512,512,512,512,55
20230810,133200,25970305,512,511,512,511,27
20230810,133100,25956482,511,511,511,511,1
20230810,133000,25955971,511,509,511,509,176
20230810,132900,25866297,511,511,511,511,34
20230810,132800,25848923,511,511,511,511,20
20230810,132700,25838703,511,511,511,511,37
20230810,132600,25819796,511,511,511,511,35
20230810,132500,25801911,510,511,511,510,128
20230810,132400,25736621,511,511,511,511,37
20230810,132300,25717714,511,511,511,511,36
20230810,132200,25699318,511,511,511,511,0
20230810,132100,25699318,511,510,511,510,42
20230810,132000,25677857,510,511,512,510,37
20230810,131900,25658920,511,511,511,511,1
20230810,131800,25658409,511,511,511,511,44
20230810,131700,25635925,511,511,511,511,32
20230810,131600,25619573,511,511,511,511,44
20230810,131500,25597089,511,511,511,511,1
20230810,131400,25596578,512,510,512,510,104
20230810,131300,25543468,510,510,510,510,0
20230810,131200,25543468,510,508,510,508,43
20230810,131100,25521540,510,512,512,510,54
20230810,131000,25493938,512,512,512,512,0
20230810,130900,25493938,512,512,512,512,43
20230810,130800,25471922,512,512,512,512,29
20230810,130700,25457074,510,510,510,510,0
20230810,130600,25457074,510,512,512,510,155
20230810,130500,25377944,512,510,512,510,65
20230810,130400,25344730,510,510,510,510,0
20230810,130300,25344730,510,510,510,510,1
20230810,130200,25344220,510,510,510,510,136
20230810,130100,25274860,510,510,510,510,100
20230810,130000,25223860,510,512,512,510,67
20230810,125900,25189616,512,512,512,512,35
20230810,125800,25171696,512,512,512,512,0
20230810,125700,25171696,512,510,512,510,155
20230810,125600,25092562,512,512,512,512,31
20230810,125500,25076690,512,512,512,512,0
20230810,125400,25076690,512,512,512,512,45
20230810,125300,25053650,512,512,512,512,27
20230810,125200,25039826,510,510,510,510,136
20230810,125100,24970466,512,512,512,512,39
20230810,125000,24950498,512,512,512,512,0
20230810,124900,24950498,512,510,512,510,71
20230810,124800,24914222,510,510,510,510,55
20230810,124700,24886172,510,512,512,510,454
20230810,124600,24653762,512,512,512,512,49
20230810,124500,24628674,512,512,512,512,46
20230810,124400,24605122,512,512,512,512,0
20230810,124300,24605122,512,508,512,508,154
20230810,124200,24526784,513,513,513,513,37
20230810,124100,24507803,513,513,513,513,0
20230810,124000,24507803,513,512,513,512,232
20230810,123900,24388982,512,510,512,510,336
20230810,123800,24217383,510,510,510,510,25
20230810,123700,24204633,511,511,511,511,26
20230810,123600,24191347,511,511,511,511,37
20230810,123500,24172440,510,510,510,510,0
20230810,123400,24172440,510,510,510,510,10
20230810,123300,24167340,507,510,510,507,172
20230810,123200,24080022,510,510,510,510,0
20230810,123100,24080022,510,510,510,510,34
20230810,123000,24062682,510,510,510,510,42
20230810,122900,24041262,508,508,508,508,116
20230810,122800,23982334,510,510,510,510,31
20230810,122700,23966524,510,510,510,510,38
20230810,122600,23947144,510,510,510,510,0
20230810,122500,23947144,510,509,510,509,35
20230810,122400,23929295,508,510,510,508,164
20230810,122300,23845903,510,510,510,510,0
20230810,122200,23845903,510,510,510,510,32
20230810,122100,23829583,510,509,510,509,162
20230810,122000,23747085,509,509,509,509,0
20230810,121900,23747085,509,510,510,509,35
20230810,121800,23729238,509,509,509,509,40
20230810,121700,23708878,509,509,509,509,0
20230810,121600,23708878,509,509,509,509,29
20230810,121500,23694117,509,510,510,509,113
20230810,121400,23636553,510,510,510,510,0
20230810,121300,23636553,510,510,510,510,26
20230810,121200,23623293,510,510,510,510,45
20230810,121100,23600343,510,510,510,510,50
20230810,121000,23574843,510,509,510,509,143
20230810,120900,23502029,510,510,510,510,41
20230810,120800,23481119,510,510,510,510,50
20230810,120700,23455619,510,510,510,510,34
20230810,120600,23438279,509,509,509,509,9
20230810,120500,23433698,507,507,507,507,124
20230810,120400,23370830,509,509,509,509,181
20230810,120300,23278701,509,509,509,509,0
20230810,120200,23278701,509,509,509,509,147
20230810,120100,23203878,509,507,509,507,154
20230810,120000,23125740,509,509,509,509,60
20230810,115900,23095200,509,509,509,509,268
20230810,115800,22958788,509,509,509,509,31
20230810,115700,22943009,509,509,509,509,50
20230810,115600,22917559,509,508,509,508,171
20230810,115500,22830655,508,508,508,508,25
20230810,115400,22817955,508,508,508,508,0
20230810,115300,22817955,508,508,508,508,37
20230810,115200,22799159,508,508,508,508,35
20230810,115100,22781379,508,508,508,508,20
20230810,115000,22771219,508,508,508,508,35
20230810,114900,22753439,508,508,508,508,39
20230810,114800,22733627,508,508,508,508,0
20230810,114700,22733627,508,508,508,508,62
20230810,114600,22702131,508,508,508,508,11
20230810,114500,22696543,508,508,508,508,15
20230810,114400,22688923,508,508,508,508,45
20230810,114300,22666063,508,508,508,508,40
20230810,114200,22645743,508,508,508,508,2
20230810,114100,22644727,508,508,508,508,43
20230810,114000,22622883,508,508,508,508,27
20230810,113900,22609167,508,508,508,508,0
20230810,113800,22609167,508,508,508,508,44
20230810,113700,22586815,508,508,508,508,28
20230810,113600,22572591,508,508,508,508,0
20230810,113500,22572591,508,508,508,508,40
20230810,113400,22552271,508,508,508,508,32
20230810,113300,22536015,507,507,507,507,54
20230810,113200,22508637,507,508,508,507,96
20230810,113100,22459929,508,508,508,508,0
20230810,113000,22459929,508,508,508,508,0
20230810,112900,22459929,508,508,508,508,0
20230810,112800,22459929,508,508,508,508,17
20230810,112700,22451293,508,508,508,508,0
20230810,112600,22451293,508,508,508,508,0
20230810,112500,22451293,508,508,508,508,0
20230810,112400,22451293,508,508,508,508,0
20230810,112300,22451293,508,508,508,508,116
20230810,112200,22392365,508,508,508,508,0
20230810,112100,22392365,508,508,508,508,0
20230810,112000,22392365,508,508,508,508,7
20230810,111900,22388809,508,508,508,508,0
20230810,111800,22388809,508,508,508,508,125
20230810,111700,22325309,508,508,508,508,0
20230810,111600,22325309,508,508,508,508,0
20230810,111500,22325309,508,508,508,508,34
20230810,111400,22308037,508,508,508,508,82
20230810,111300,22266381,508,508,508,508,0
20230810,111200,22266381,508,508,508,508,0
20230810,111100,22266381,508,508,508,508,0
20230810,111000,22266381,508,508,508,508,0
20230810,110900,22266381,508,508,508,508,130
20230810,110800,22200341,508,508,508,508,311
20230810,110700,22042353,508,508,508,508,0
20230810,110600,22042353,508,508,508,508,0
20230810,110500,22042353,508,508,508,508,0
20230810,110400,22042353,508,508,508,508,119
20230810,110300,21981901,508,508,508,508,0
20230810,110200,21981901,508,508,508,508,0
20230810,110100,21981901,508,508,508,508,0
20230810,110000,21981901,508,508,508,508,125
20230810,105900,21918401,512,512,512,512,0
20230810,105800,21918401,512,512,512,512,0
20230810,105700,21918401,512,510,512,510,11
20230810,105600,21912785,512,510,512,510,230
20230810,105500,21795375,506,506,506,506,124
20230810,105400,21732631,511,510,511,510,100
20230810,105300,21681549,510,509,510,509,80
20230810,105200,21640779,508,508,508,508,20
20230810,105100,21630619,510,510,510,510,10
20230810,105000,21625519,507,507,507,507,136
20230810,104900,21556567,505,508,508,505,1224
20230810,104800,20937599,510,510,510,510,3
20230810,104700,20936069,509,509,509,509,0
20230810,104600,20936069,509,509,509,509,112
20230810,104500,20879061,509,509,509,509,0
20230810,104400,20879061,509,509,509,509,0
20230810,104300,20879061,509,509,509,509,5
20230810,104200,20876516,509,509,509,509,5
20230810,104100,20873971,509,509,509,509,141
20230810,104000,20802202,509,509,509,509,1
20230810,103900,20801693,509,509,509,509,1
20230810,103800,20801184,509,509,509,509,50
20230810,103700,20775734,509,509,509,509,40
20230810,103600,20755374,509,509,509,509,22
20230810,103500,20744176,510,510,510,510,0
20230810,103400,20744176,510,510,510,510,2
20230810,103300,20743156,510,510,510,510,93
20230810,103200,20695726,510,510,510,510,1
20230810,103100,20695216,511,511,511,511,1
20230810,103000,20694705,509,509,509,509,0
20230810,102900,20694705,509,509,509,509,0
20230810,102800,20694705,509,509,509,509,0
20230810,102700,20694705,509,509,509,509,112
20230810,102600,20637697,510,510,510,510,0
20230810,102500,20637697,510,510,510,510,0
20230810,102400,20637697,510,510,510,510,0
20230810,102300,20637697,510,510,510,510,38
20230810,102200,20618317,509,510,510,509,95
20230810,102100,20569868,511,511,511,511,0
20230810,102000,20569868,511,511,511,511,5
20230810,101900,20567313,511,511,511,511,0
20230810,101800,20567313,511,510,511,510,5
20230810,101700,20564762,509,509,509,509,117
20230810,101600,20505209,509,509,509,509,0
20230810,101500,20505209,509,509,509,509,0
20230810,101400,20505209,509,509,509,509,0
20230810,101300,20505209,509,509,509,509,136
20230810,101200,20435985,511,511,511,511,0
20230810,101100,20435985,511,511,511,511,1
20230810,101000,20435474,511,511,511,511,232
20230810,100900,20316922,511,511,511,511,64
20230810,100800,20284218,511,511,511,511,50
20230810,100700,20258668,511,512,512,511,207
20230810,100600,20152691,511,511,511,511,4
20230810,100500,20150647,511,511,511,511,1
20230810,100400,20150136,508,508,508,508,126
20230810,100300,20086128,508,508,508,508,1
20230810,100200,20085620,513,504,513,504,17398
20230810,100100,11299270,503,503,503,503,0
20230810,100000,11299270,503,503,503,503,0
20230810,095900,11299270,503,503,503,503,123
20230810,095800,11237401,504,504,504,504,1
20230810,095700,11236897,502,502,502,502,0
20230810,095600,11236897,502,502,502,502,0
20230810,095500,11236897,502,502,502,502,0
20230810,095400,11236897,502,503,503,502,5135
20230810,095300,8655575,504,504,504,504,0
20230810,095200,8655575,504,504,504,504,0
20230810,095100,8655575,504,504,504,504,1
20230810,095000,8655071,503,503,503,503,0
20230810,094900,8655071,503,503,503,503,114
20230810,094800,8597729,503,503,503,503,3010
20230810,094700,7083699,503,503,503,503,0
20230810,094600,7083699,503,503,503,503,0
20230810,094500,7083699,503,503,503,503,125
20230810,094400,7020824,504,504,504,504,0
20230810,094300,7020824,504,504,504,504,17
20230810,094200,7012256,503,503,503,503,0
20230810,094100,7012256,503,503,503,503,0
20230810,094000,7012256,503,504,504,503,18
20230810,093900,7003196,504,504,504,504,407
20230810,093800,6798068,504,504,504,504,112
20230810,093700,6741620,505,505,505,505,0
20230810,093600,6741620,505,505,505,505,27
20230810,093500,6727985,504,505,505,504,127
20230810,093400,6663976,505,505,505,505,201
20230810,093300,6562471,505,505,505,505,0
20230810,093200,6562471,505,505,505,505,98
20230810,093100,6512981,505,507,507,505,55
20230810,093000,6485204,507,507,507,507,1
20230810,092900,6484697,508,508,508,508,50
20230810,092800,6459297,508,508,508,508,0
20230810,092700,6459297,508,508,508,508,0
20230810,092600,6459297,508,506,508,506,136
20230810,092500,6390475,508,508,508,508,0
20230810,092400,6390475,508,508,508,508,0
20230810,092300,6390475,508,508,508,508,0
20230810,092200,6390475,508,508,508,508,0
20230810,092100,6390475,508,512,512,508,11
20230810,092000,6384883,513,513,513,513,0
20230810,091900,6384883,513,507,513,507,300
20230810,091800,6232397,507,507,507,507,50
20230810,091700,6207047,507,507,507,507,2
20230810,091600,6206033,508,508,508,508,23
20230810,091500,6194349,508,508,508,508,0
20230810,091400,6194349,508,509,509,508,782
20230810,091300,5797089,508,508,508,508,0
20230810,091200,5797089,508,509,509,508,2
20230810,091100,5796072,513,513,513,513,0
20230810,091000,5796072,513,510,513,510,120
20230810,090900,5734767,510,510,510,510,1
20230810,090800,5734257,510,510,510,510,2
20230810,090700,5733237,510,510,510,510,64
20230810,090600,5700597,513,510,513,510,749
20230810,090500,5316701,514,510,515,510,17
20230810,090400,5307971,507,506,507,506,2218
20230810,090300,4183613,506,505,506,505,2
20230810,090200,4182602,506,505,506,497,5001
20230810,090100,1681650,505,505,505,505,0
20230810,090000,1681650,505,505,505,505,3330