KissMeData/083500/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193600,645769760,9020,9020,9020,9020,553
20230810,193500,645769760,9020,9020,9020,9020,0
20230810,193400,645769760,9020,9020,9020,9020,0
20230810,193300,645769760,9020,9020,9020,9020,0
20230810,193200,645769760,9020,9020,9020,9020,0
20230810,193100,645769760,9020,9020,9020,9020,0
20230810,193000,645769760,9020,9020,9020,9020,0
20230810,192900,645769760,9020,9020,9020,9020,0
20230810,192800,645769760,9020,9020,9020,9020,0
20230810,192700,645769760,9020,9020,9020,9020,0
20230810,192600,645769760,9020,9020,9020,9020,0
20230810,192500,645769760,9020,9020,9020,9020,0
20230810,192400,645769760,9020,9020,9020,9020,0
20230810,192300,645769760,9020,9020,9020,9020,0
20230810,192200,645769760,9020,9020,9020,9020,0
20230810,192100,645769760,9020,9020,9020,9020,0
20230810,192000,645769760,9020,9020,9020,9020,0
20230810,191900,645769760,9020,9020,9020,9020,0
20230810,191800,645769760,9020,9020,9020,9020,0
20230810,191700,645769760,9020,9020,9020,9020,0
20230810,191600,645769760,9020,9020,9020,9020,0
20230810,191500,645769760,9020,9020,9020,9020,0
20230810,191400,645769760,9020,9020,9020,9020,0
20230810,191300,645769760,9020,9020,9020,9020,0
20230810,191200,645769760,9020,9020,9020,9020,0
20230810,191100,645769760,9020,9020,9020,9020,0
20230810,191000,645769760,9020,9020,9020,9020,0
20230810,190900,645769760,9020,9020,9020,9020,0
20230810,190800,645769760,9020,9020,9020,9020,0
20230810,190700,645769760,9020,9020,9020,9020,0
20230810,190600,645769760,9020,9020,9020,9020,553
20230810,190500,645769760,9020,9020,9020,9020,0
20230810,190400,645769760,9020,9020,9020,9020,0
20230810,190300,645769760,9020,9020,9020,9020,0
20230810,190200,645769760,9020,9020,9020,9020,0
20230810,190100,645769760,9020,9020,9020,9020,0
20230810,190000,645769760,9020,9020,9020,9020,0
20230810,185900,645769760,9020,9020,9020,9020,0
20230810,185800,645769760,9020,9020,9020,9020,0
20230810,185700,645769760,9020,9020,9020,9020,0
20230810,185600,645769760,9020,9020,9020,9020,0
20230810,185500,645769760,9020,9020,9020,9020,0
20230810,185400,645769760,9020,9020,9020,9020,0
20230810,185300,645769760,9020,9020,9020,9020,0
20230810,185200,645769760,9020,9020,9020,9020,0
20230810,185100,645769760,9020,9020,9020,9020,0
20230810,185000,645769760,9020,9020,9020,9020,0
20230810,184900,645769760,9020,9020,9020,9020,0
20230810,184800,645769760,9020,9020,9020,9020,0
20230810,184700,645769760,9020,9020,9020,9020,0
20230810,184600,645769760,9020,9020,9020,9020,0
20230810,184500,645769760,9020,9020,9020,9020,0
20230810,184400,645769760,9020,9020,9020,9020,0
20230810,184300,645769760,9020,9020,9020,9020,0
20230810,184200,645769760,9020,9020,9020,9020,0
20230810,184100,645769760,9020,9020,9020,9020,0
20230810,184000,645769760,9020,9020,9020,9020,0
20230810,183900,645769760,9020,9020,9020,9020,0
20230810,183800,645769760,9020,9020,9020,9020,0
20230810,183700,645769760,9020,9020,9020,9020,0
20230810,183600,645769760,9020,9020,9020,9020,553
20230810,183500,645769760,9020,9020,9020,9020,0
20230810,183400,645769760,9020,9020,9020,9020,0
20230810,183300,645769760,9020,9020,9020,9020,0
20230810,183200,645769760,9020,9020,9020,9020,0
20230810,183100,645769760,9020,9020,9020,9020,0
20230810,183000,645769760,9020,9020,9020,9020,0
20230810,182900,645769760,9020,9020,9020,9020,0
20230810,182800,645769760,9020,9020,9020,9020,0
20230810,182700,645769760,9020,9020,9020,9020,0
20230810,182600,645769760,9020,9020,9020,9020,0
20230810,182500,645769760,9020,9020,9020,9020,0
20230810,182400,645769760,9020,9020,9020,9020,0
20230810,182300,645769760,9020,9020,9020,9020,0
20230810,182200,645769760,9020,9020,9020,9020,0
20230810,182100,645769760,9020,9020,9020,9020,0
20230810,182000,645769760,9020,9020,9020,9020,0
20230810,181900,645769760,9020,9020,9020,9020,0
20230810,181800,645769760,9020,9020,9020,9020,0
20230810,181700,645769760,9020,9020,9020,9020,0
20230810,181600,645769760,9020,9020,9020,9020,0
20230810,181500,645769760,9020,9020,9020,9020,0
20230810,181400,645769760,9020,9020,9020,9020,0
20230810,181300,645769760,9020,9020,9020,9020,0
20230810,181200,645769760,9020,9020,9020,9020,0
20230810,181100,645769760,9020,9020,9020,9020,0
20230810,181000,645769760,9020,9020,9020,9020,0
20230810,180900,645769760,9020,9020,9020,9020,0
20230810,180800,645769760,9020,9020,9020,9020,0
20230810,180700,645769760,9020,9020,9020,9020,0
20230810,180600,645769760,9020,9020,9020,9020,553
20230810,180500,645769760,9020,9020,9020,9020,0
20230810,180400,645769760,9020,9020,9020,9020,0
20230810,180300,645769760,9020,9020,9020,9020,0
20230810,180200,645769760,9020,9020,9020,9020,0
20230810,180100,645769760,9020,9020,9020,9020,0
20230810,180000,645769760,9020,9020,9020,9020,0
20230810,175900,645769760,9020,9020,9020,9020,0
20230810,175800,645769760,9020,9020,9020,9020,0
20230810,175700,645769760,9020,9020,9020,9020,0
20230810,175600,645769760,9020,9020,9020,9020,0
20230810,175500,645769760,9020,9020,9020,9020,0
20230810,175400,645769760,9020,9020,9020,9020,0
20230810,175300,645769760,9020,9020,9020,9020,0
20230810,175200,645769760,9020,9020,9020,9020,0
20230810,175100,645769760,9020,9020,9020,9020,0
20230810,175000,645769760,9020,9020,9020,9020,0
20230810,174900,645769760,9020,9020,9020,9020,0
20230810,174800,645769760,9020,9020,9020,9020,0
20230810,174700,645769760,9020,9020,9020,9020,0
20230810,174600,645769760,9020,9020,9020,9020,0
20230810,174500,645769760,9020,9020,9020,9020,0
20230810,174400,645769760,9020,9020,9020,9020,0
20230810,174300,645769760,9020,9020,9020,9020,0
20230810,174200,645769760,9020,9020,9020,9020,0
20230810,174100,645769760,9020,9020,9020,9020,0
20230810,174000,645769760,9020,9020,9020,9020,0
20230810,173900,645769760,9020,9020,9020,9020,0
20230810,173800,645769760,9020,9020,9020,9020,0
20230810,173700,645769760,9020,9020,9020,9020,0
20230810,173600,645769760,9020,9020,9020,9020,553
20230810,173500,645769760,9020,9020,9020,9020,0
20230810,173400,645769760,9020,9020,9020,9020,0
20230810,173300,645769760,9020,9020,9020,9020,0
20230810,173200,645769760,9020,9020,9020,9020,0
20230810,173100,645769760,9020,9020,9020,9020,0
20230810,173000,645769760,9020,9020,9020,9020,0
20230810,172900,645769760,9020,9020,9020,9020,0
20230810,172800,645769760,9020,9020,9020,9020,0
20230810,172700,645769760,9020,9020,9020,9020,0
20230810,172600,645769760,9020,9020,9020,9020,0
20230810,172500,645769760,9020,9020,9020,9020,0
20230810,172400,645769760,9020,9020,9020,9020,0
20230810,172300,645769760,9020,9020,9020,9020,0
20230810,172200,645769760,9020,9020,9020,9020,0
20230810,172100,645769760,9020,9020,9020,9020,0
20230810,172000,645769760,9020,9020,9020,9020,0
20230810,171900,645769760,9020,9020,9020,9020,0
20230810,171800,645769760,9020,9020,9020,9020,0
20230810,171700,645769760,9020,9020,9020,9020,0
20230810,171600,645769760,9020,9020,9020,9020,0
20230810,171500,645769760,9020,9020,9020,9020,0
20230810,171400,645769760,9020,9020,9020,9020,0
20230810,171300,645769760,9020,9020,9020,9020,0
20230810,171200,645769760,9020,9020,9020,9020,0
20230810,171100,645769760,9020,9020,9020,9020,0
20230810,171000,645769760,9020,9020,9020,9020,0
20230810,170900,645769760,9020,9020,9020,9020,0
20230810,170800,645769760,9020,9020,9020,9020,0
20230810,170700,645769760,9020,9020,9020,9020,0
20230810,170600,645769760,9020,9020,9020,9020,553
20230810,170500,645769760,9020,9020,9020,9020,0
20230810,170400,645769760,9020,9020,9020,9020,0
20230810,170300,645769760,9020,9020,9020,9020,0
20230810,170200,645769760,9020,9020,9020,9020,0
20230810,170100,645769760,9020,9020,9020,9020,0
20230810,170000,645769760,9020,9020,9020,9020,0
20230810,165900,645769760,9020,9020,9020,9020,0
20230810,165800,645769760,9020,9020,9020,9020,0
20230810,165700,645769760,9020,9020,9020,9020,0
20230810,165600,645769760,9020,9020,9020,9020,0
20230810,165500,645769760,9020,9020,9020,9020,0
20230810,165400,645769760,9020,9020,9020,9020,0
20230810,165300,645769760,9020,9020,9020,9020,0
20230810,165200,645769760,9020,9020,9020,9020,0
20230810,165100,645769760,9020,9020,9020,9020,0
20230810,165000,645769760,9020,9020,9020,9020,0
20230810,164900,645769760,9020,9020,9020,9020,0
20230810,164800,645769760,9020,9020,9020,9020,0
20230810,164700,645769760,9020,9020,9020,9020,0
20230810,164600,645769760,9020,9020,9020,9020,0
20230810,164500,645769760,9020,9020,9020,9020,0
20230810,164400,645769760,9020,9020,9020,9020,0
20230810,164300,645769760,9020,9020,9020,9020,0
20230810,164200,645769760,9020,9020,9020,9020,0
20230810,164100,645769760,9020,9020,9020,9020,0
20230810,164000,645769760,9020,9020,9020,9020,0
20230810,163900,645769760,9020,9020,9020,9020,0
20230810,163800,645769760,9020,9020,9020,9020,0
20230810,163700,645769760,9020,9020,9020,9020,0
20230810,163600,645769760,9020,9020,9020,9020,553
20230810,163500,645769760,9020,9020,9020,9020,0
20230810,163400,645769760,9020,9020,9020,9020,0
20230810,163300,645769760,9020,9020,9020,9020,0
20230810,163200,645769760,9020,9020,9020,9020,0
20230810,163100,645769760,9020,9020,9020,9020,0
20230810,163000,645769760,9020,9020,9020,9020,0
20230810,162900,645769760,9020,9020,9020,9020,0
20230810,162800,645769760,9020,9020,9020,9020,0
20230810,162700,645769760,9020,9020,9020,9020,0
20230810,162600,645769760,9020,9020,9020,9020,0
20230810,162500,645769760,9020,9020,9020,9020,0
20230810,162400,645769760,9020,9020,9020,9020,0
20230810,162300,645769760,9020,9020,9020,9020,0
20230810,162200,645769760,9020,9020,9020,9020,0
20230810,162100,645769760,9020,9020,9020,9020,0
20230810,162000,645769760,9020,9020,9020,9020,0
20230810,161900,645769760,9020,9020,9020,9020,0
20230810,161800,645769760,9020,9020,9020,9020,0
20230810,161700,645769760,9020,9020,9020,9020,0
20230810,161600,645769760,9020,9020,9020,9020,0
20230810,161500,645769760,9020,9020,9020,9020,0
20230810,161400,645769760,9020,9020,9020,9020,0
20230810,161300,645769760,9020,9020,9020,9020,0
20230810,161200,645769760,9020,9020,9020,9020,0
20230810,161100,645769760,9020,9020,9020,9020,0
20230810,161000,645769760,9020,9020,9020,9020,0
20230810,160900,645769760,9020,9020,9020,9020,0
20230810,160800,645769760,9020,9020,9020,9020,0
20230810,160700,645769760,9020,9020,9020,9020,0
20230810,160600,645769760,9020,9020,9020,9020,553
20230810,160500,645769760,9020,9020,9020,9020,0
20230810,160400,645769760,9020,9020,9020,9020,0
20230810,160300,645769760,9020,9020,9020,9020,0
20230810,160200,645769760,9020,9020,9020,9020,0
20230810,160100,645769760,9020,9020,9020,9020,0
20230810,160000,645769760,9020,9020,9020,9020,0
20230810,155900,645769760,9020,9020,9020,9020,0
20230810,155800,645769760,9020,9020,9020,9020,0
20230810,155700,645769760,9020,9020,9020,9020,0
20230810,155600,645769760,9020,9020,9020,9020,0
20230810,155500,645769760,9020,9020,9020,9020,0
20230810,155400,645769760,9020,9020,9020,9020,0
20230810,155300,645769760,9020,9020,9020,9020,0
20230810,155200,645769760,9020,9020,9020,9020,0
20230810,155100,645769760,9020,9020,9020,9020,0
20230810,155000,645769760,9020,9020,9020,9020,0
20230810,154900,645769760,9020,9020,9020,9020,0
20230810,154800,645769760,9020,9020,9020,9020,0
20230810,154700,645769760,9020,9020,9020,9020,0
20230810,154600,645769760,9020,9020,9020,9020,0
20230810,154500,645769760,9020,9020,9020,9020,0
20230810,154400,645769760,9020,9020,9020,9020,0
20230810,154300,645769760,9020,9020,9020,9020,0
20230810,154200,645769760,9020,9020,9020,9020,0
20230810,154100,645769760,9020,9020,9020,9020,0
20230810,154000,645769760,9020,9020,9020,9020,0
20230810,153900,645769760,9020,9020,9020,9020,0
20230810,153800,645769760,9020,9020,9020,9020,0
20230810,153700,645769760,9020,9020,9020,9020,0
20230810,153600,645769760,9020,9020,9020,9020,553
20230810,153500,645769760,9020,9020,9020,9020,0
20230810,153400,645769760,9020,9020,9020,9020,0
20230810,153300,645769760,9020,9020,9020,9020,0
20230810,153200,645769760,9020,9020,9020,9020,0
20230810,153100,645769760,9020,9020,9020,9020,0
20230810,153000,645769760,9020,9020,9020,9020,553
20230810,152900,640781700,9020,9020,9020,9020,0
20230810,152800,640781700,9020,9020,9020,9020,0
20230810,152700,640781700,9020,9020,9020,9020,0
20230810,152600,640781700,9020,9020,9020,9020,0
20230810,152500,640781700,9020,9020,9020,9020,0
20230810,152400,640781700,9020,9020,9020,9020,0
20230810,152300,640781700,9020,9020,9020,9020,0
20230810,152200,640781700,9020,9020,9020,9020,0
20230810,152100,640781700,9020,9020,9020,9020,0
20230810,152000,640781700,9020,9020,9020,9020,0
20230810,151900,640781700,9020,9020,9030,9020,67
20230810,151800,640177350,9040,9040,9040,9040,1
20230810,151700,640168310,9020,9020,9020,9020,318
20230810,151600,637299950,9020,9020,9020,9020,203
20230810,151500,635468890,9040,9040,9040,9040,0
20230810,151400,635468890,9040,9040,9040,9040,2
20230810,151300,635450810,9020,9020,9020,9020,8
20230810,151200,635378650,9020,9020,9020,9020,0
20230810,151100,635378650,9020,9020,9020,9020,300
20230810,151000,632672650,9050,9050,9050,9050,4
20230810,150900,632636450,9050,9040,9050,9040,233
20230810,150800,630527970,9040,9050,9050,9040,700
20230810,150700,624198660,9060,9080,9080,9060,114
20230810,150600,623165780,9060,9040,9060,9040,598
20230810,150500,617750300,9040,9060,9060,9040,508
20230810,150400,613152040,9090,9060,9090,9060,3
20230810,150300,613124820,9080,9080,9080,9080,50
20230810,150200,612670820,9060,9060,9060,9060,0
20230810,150100,612670820,9060,9060,9060,9060,0
20230810,150000,612670820,9060,9060,9060,9060,4
20230810,145900,612634580,9070,9070,9070,9070,18
20230810,145800,612471320,9070,9070,9070,9070,0
20230810,145700,612471320,9070,9060,9070,9060,5
20230810,145600,612426000,9090,9090,9090,9090,0
20230810,145500,612426000,9090,9090,9090,9090,0
20230810,145400,612426000,9090,9090,9090,9090,2
20230810,145300,612407820,9060,9060,9060,9060,24
20230810,145200,612190380,9040,9040,9040,9040,3
20230810,145100,612163260,9040,9040,9040,9040,102
20230810,145000,611241180,9040,9040,9040,9040,3
20230810,144900,611214060,9090,9110,9110,9040,581
20230810,144800,605961650,9050,9040,9050,9040,195
20230810,144700,604198840,9030,9040,9040,9030,209
20230810,144600,602311560,9010,9010,9010,9010,114
20230810,144500,601284420,9010,9010,9010,9010,13
20230810,144400,601167290,9010,9020,9020,9010,1118
20230810,144300,591090590,9020,9050,9050,9020,505
20230810,144200,586527840,9050,9050,9050,9050,3
20230810,144100,586500690,9090,9090,9090,9090,0
20230810,144000,586500690,9090,9070,9090,9070,30
20230810,143900,586228110,9050,9050,9050,9050,4
20230810,143800,586191910,9110,9080,9110,9080,177
20230810,143700,584582010,9090,9090,9090,9090,0
20230810,143600,584582010,9090,9050,9090,9050,5
20230810,143500,584536720,9170,9170,9170,9170,0
20230810,143400,584536720,9170,9170,9170,9170,0
20230810,143300,584536720,9170,9060,9180,9050,1815
20230810,143200,568000910,9080,9060,9080,9060,81
20230810,143100,567266650,9050,9050,9050,9050,1
20230810,143000,567257600,9060,9060,9060,9060,1
20230810,142900,567248540,9050,9050,9050,9050,0
20230810,142800,567248540,9050,9050,9060,9050,7
20230810,142700,567185150,9060,9060,9060,9060,1
20230810,142600,567176090,9050,9050,9050,9050,0
20230810,142500,567176090,9050,9050,9050,9050,2
20230810,142400,567157990,9050,9050,9050,9050,2
20230810,142300,567139890,9060,9060,9060,9060,17
20230810,142200,566985870,9060,9060,9060,9060,10
20230810,142100,566895270,9060,9050,9060,9050,35
20230810,142000,566578510,9050,9050,9050,9050,21
20230810,141900,566388460,9040,9050,9050,9040,6
20230810,141800,566334210,9040,9040,9040,9040,0
20230810,141700,566334210,9040,9040,9040,9040,4
20230810,141600,566298050,9040,9040,9040,9040,0
20230810,141500,566298050,9040,9040,9040,9040,13
20230810,141400,566180530,9030,9030,9030,9030,4
20230810,141300,566144410,9040,9040,9040,9040,100
20230810,141200,565240410,9030,9030,9030,9030,0
20230810,141100,565240410,9030,9030,9030,9030,0
20230810,141000,565240410,9030,9030,9030,9030,3
20230810,140900,565213320,9030,9030,9030,9030,1
20230810,140800,565204290,9020,9020,9020,9020,0
20230810,140700,565204290,9020,9020,9020,9020,3
20230810,140600,565177230,9020,9020,9020,9020,1
20230810,140500,565168210,9030,9030,9030,9030,0
20230810,140400,565168210,9030,9030,9030,9030,5
20230810,140300,565123060,9030,9030,9030,9030,45
20230810,140200,564716710,9060,9060,9060,9060,1
20230810,140100,564707650,9030,9030,9030,9030,0
20230810,140000,564707650,9030,9030,9030,9030,0
20230810,135900,564707650,9030,9030,9030,9030,4
20230810,135800,564671530,9030,9030,9030,9030,0
20230810,135700,564671530,9030,9030,9030,9030,0
20230810,135600,564671530,9030,9030,9030,9030,3
20230810,135500,564644440,9030,9030,9030,9030,2
20230810,135400,564626380,9030,9030,9030,9030,50
20230810,135300,564174880,9030,9040,9040,9030,302
20230810,135200,561444820,9050,9050,9050,9050,1
20230810,135100,561435770,9060,9060,9060,9060,1
20230810,135000,561426710,9020,9020,9020,9020,0
20230810,134900,561426710,9020,9020,9020,9020,1599
20230810,134800,547003730,9060,9030,9060,9030,528
20230810,134700,542235860,9030,9030,9030,9030,0
20230810,134600,542235860,9030,9030,9030,9030,0
20230810,134500,542235860,9030,9030,9030,9030,3
20230810,134400,542208770,9030,9030,9030,9030,1
20230810,134300,542199740,9020,9020,9030,9020,646
20230810,134200,536372020,9030,9050,9050,9030,2
20230810,134100,536353940,9040,9020,9040,9020,2203
20230810,134000,516472260,9020,9030,9030,9020,1136
20230810,133900,506223540,9040,9040,9040,9040,1
20230810,133800,506214500,9020,9020,9020,9020,560
20230810,133700,501163300,9040,9010,9040,9010,2
20230810,133600,501145250,8990,8990,8990,8990,0
20230810,133500,501145250,8990,9040,9040,8990,6369
20230810,133400,443798170,9030,9030,9030,9030,35
20230810,133300,443482120,9030,9030,9030,9030,6
20230810,133200,443427940,9020,9020,9020,9020,0
20230810,133100,443427940,9020,9020,9020,9020,3
20230810,133000,443400880,9020,9020,9020,9020,6
20230810,132900,443346760,9030,9030,9030,9030,13
20230810,132800,443229370,9020,9020,9020,9020,2
20230810,132700,443211330,9020,9020,9020,9020,0
20230810,132600,443211330,9020,9020,9020,9020,1
20230810,132500,443202310,9020,9020,9020,9020,0
20230810,132400,443202310,9020,9020,9020,9020,3
20230810,132300,443175250,9020,9020,9020,9020,1
20230810,132200,443166230,9030,9030,9030,9030,53
20230810,132100,442687640,9030,9030,9030,9030,3
20230810,132000,442660550,9020,9020,9020,9020,0
20230810,131900,442660550,9020,9020,9020,9020,1
20230810,131800,442651530,9020,9020,9020,9020,2
20230810,131700,442633490,9030,9040,9040,9030,47
20230810,131600,442208810,9040,9040,9040,9040,1
20230810,131500,442199770,9040,9040,9040,9040,0
20230810,131400,442199770,9040,9050,9050,9040,12
20230810,131300,442091190,9030,9030,9030,9030,1
20230810,131200,442082160,9020,9020,9020,9020,1
20230810,131100,442073140,9020,9020,9020,9020,0
20230810,131000,442073140,9020,9020,9020,9020,3
20230810,130900,442046080,9030,9030,9030,9030,1308
20230810,130800,430234840,9030,9030,9030,9030,1
20230810,130700,430225810,9030,9030,9030,9030,2
20230810,130600,430207750,9050,9050,9050,9050,0
20230810,130500,430207750,9050,9030,9050,9030,9
20230810,130400,430126340,9030,9030,9030,9030,9
20230810,130300,430045070,9030,9030,9030,9030,22
20230810,130200,429846410,9040,9040,9040,9040,1
20230810,130100,429837370,9040,9040,9040,9040,241
20230810,130000,427658730,9050,9040,9050,9040,14
20230810,125900,427532060,9040,9050,9050,9040,30
20230810,125800,427260760,9080,9080,9080,9080,0
20230810,125700,427260760,9080,9050,9080,9050,495
20230810,125600,422780980,9070,9070,9070,9070,0
20230810,125500,422780980,9070,9070,9070,9070,0
20230810,125400,422780980,9070,9060,9070,9060,4
20230810,125300,422744730,9080,9080,9080,9080,0
20230810,125200,422744730,9080,9080,9080,9080,1
20230810,125100,422735650,9050,9050,9050,9050,2
20230810,125000,422717550,9050,9050,9050,9050,0
20230810,124900,422717550,9050,9050,9050,9050,2
20230810,124800,422699450,9060,9060,9060,9060,0
20230810,124700,422699450,9060,9060,9060,9060,131
20230810,124600,421512590,9060,9070,9070,9060,58
20230810,124500,420986580,9080,9080,9080,9080,1
20230810,124400,420977500,9080,9070,9080,9070,8
20230810,124300,420904880,9080,9080,9080,9080,1
20230810,124200,420895800,9070,9070,9070,9070,6
20230810,124100,420841380,9090,9090,9090,9090,1
20230810,124000,420832290,9070,9070,9070,9070,3
20230810,123900,420805080,9070,9070,9070,9070,5
20230810,123800,420759730,9070,9070,9070,9070,3
20230810,123700,420732520,9070,9070,9070,9070,0
20230810,123600,420732520,9070,9070,9070,9070,4
20230810,123500,420696240,9090,9090,9090,9090,0
20230810,123400,420696240,9090,9090,9090,9090,0
20230810,123300,420696240,9090,9060,9090,9060,37
20230810,123200,420360650,9060,9060,9060,9060,2
20230810,123100,420342530,9080,9080,9080,9080,0
20230810,123000,420342530,9080,9080,9080,9080,30
20230810,122900,420070130,9090,9090,9090,9090,30
20230810,122800,419797430,9070,9060,9070,9060,613
20230810,122700,414243630,9070,9070,9070,9070,10
20230810,122600,414152930,9070,9070,9070,9070,0
20230810,122500,414152930,9070,9080,9080,9070,9
20230810,122400,414071250,9080,9080,9080,9080,20
20230810,122300,413889650,9060,9060,9060,9060,0
20230810,122200,413889650,9060,9060,9060,9060,1
20230810,122100,413880590,9060,9060,9060,9060,2
20230810,122000,413862470,9050,9050,9050,9050,0
20230810,121900,413862470,9050,9050,9050,9050,12
20230810,121800,413753870,9050,9050,9050,9050,2
20230810,121700,413735770,9050,9050,9050,9050,3
20230810,121600,413708620,9050,9050,9050,9050,0
20230810,121500,413708620,9050,9050,9050,9050,2
20230810,121400,413690520,9050,9050,9050,9050,3
20230810,121300,413663370,9050,9050,9050,9050,0
20230810,121200,413663370,9050,9050,9050,9050,1
20230810,121100,413654320,9060,9060,9060,9060,2
20230810,121000,413636200,9060,9060,9060,9060,17
20230810,120900,413482180,9060,9060,9060,9060,8
20230810,120800,413409700,9060,9060,9060,9060,218
20230810,120700,411434620,9060,9060,9060,9060,3
20230810,120600,411407440,9060,9060,9060,9060,0
20230810,120500,411407440,9060,9060,9060,9060,1
20230810,120400,411398380,9070,9070,9070,9070,0
20230810,120300,411398380,9070,9070,9070,9070,3
20230810,120200,411371170,9070,9060,9070,9060,25
20230810,120100,411144600,9060,9090,9090,9060,185
20230810,120000,409466560,9090,9030,9090,9030,320
20230810,115900,406564400,9030,9030,9030,9030,0
20230810,115800,406564400,9030,9030,9030,9030,6
20230810,115700,406510220,9070,9040,9070,9040,181
20230810,115600,404873950,9040,9040,9040,9040,26
20230810,115500,404638910,9050,9040,9050,9040,26
20230810,115400,404403670,9050,9050,9050,9050,21
20230810,115300,404213620,9040,9040,9040,9040,8
20230810,115200,404141300,9040,9040,9040,9040,0
20230810,115100,404141300,9040,9040,9040,9040,6
20230810,115000,404087060,9050,9040,9050,9040,18
20230810,114900,403924330,9050,9050,9050,9050,10
20230810,114800,403833830,9050,9060,9060,9050,308
20230810,114700,401046420,9060,9050,9060,9050,16
20230810,114600,400901520,9050,9050,9050,9050,1
20230810,114500,400892470,9050,9050,9050,9050,6
20230810,114400,400838170,9070,9070,9070,9070,0
20230810,114300,400838170,9070,9050,9070,9050,80
20230810,114200,400114110,9050,9050,9050,9050,7
20230810,114100,400050760,9050,9050,9050,9050,201
20230810,114000,398231710,9050,9050,9050,9050,6
20230810,113900,398177410,9090,9080,9090,9070,29
20230810,113800,397914200,9050,9070,9090,9050,756
20230810,113700,391046780,9070,9050,9070,9050,25
20230810,113600,390820510,9050,9050,9050,9050,0
20230810,113500,390820510,9050,9050,9050,9050,7
20230810,113400,390757160,9060,9040,9060,9040,16
20230810,113300,390612320,9060,9060,9060,9060,2
20230810,113200,390594200,9040,9040,9040,9040,9
20230810,113100,390512840,9040,9040,9040,9040,0
20230810,113000,390512840,9040,9040,9060,9040,9
20230810,112900,390431460,9040,9040,9040,9040,4
20230810,112800,390395300,9040,9040,9040,9040,1
20230810,112700,390386260,9030,9050,9060,9030,9
20230810,112600,390304940,9050,9050,9050,9050,7
20230810,112500,390241590,9030,9070,9070,9030,26
20230810,112400,390006010,9020,9020,9020,9020,6
20230810,112300,389951890,9010,9010,9010,9010,0
20230810,112200,389951890,9010,9010,9010,9010,6
20230810,112100,389897830,9010,9010,9010,9010,9
20230810,112000,389816740,9080,9080,9080,9080,0
20230810,111900,389816740,9080,9010,9080,9010,227
20230810,111800,387759200,9010,9020,9020,9010,4
20230810,111700,387723130,9020,9020,9020,9020,3
20230810,111600,387696070,9010,9010,9010,9010,7
20230810,111500,387633000,9010,9010,9010,9010,21
20230810,111400,387443790,9010,9010,9010,9010,45
20230810,111300,387038340,9020,9020,9020,9010,539
20230810,111200,382181750,9010,9020,9020,9010,516
20230810,111100,377532490,9010,9010,9010,9010,14
20230810,111000,377406350,9010,9010,9010,9010,7
20230810,110900,377343280,9010,9010,9010,9010,162
20230810,110800,375883660,9000,9000,9000,9000,0
20230810,110700,375883660,9000,9000,9000,9000,15
20230810,110600,375748660,9000,9000,9010,9000,110
20230810,110500,374758560,9000,9000,9010,9000,102
20230810,110400,373840550,8990,9060,9060,8990,2455
20230810,110300,351741190,9060,9000,9070,9000,15
20230810,110200,351605840,9000,9010,9010,9000,600
20230810,110100,346205450,9020,9020,9020,9020,1
20230810,110000,346196430,9060,9020,9070,9020,31
20230810,105900,345915410,9020,9020,9020,9020,7
20230810,105800,345852270,9070,9010,9070,9010,17
20230810,105700,345698990,9010,9010,9010,9010,3
20230810,105600,345671960,9020,9020,9020,9020,20
20230810,105500,345491560,9020,9020,9020,9020,31
20230810,105400,345211940,9020,9020,9040,9020,510
20230810,105300,340601740,9050,9020,9050,9020,187
20230810,105200,338914970,9020,9020,9020,9020,0
20230810,105100,338914970,9020,9020,9020,9020,6
20230810,105000,338860850,9020,9020,9020,9020,8
20230810,104900,338788690,9020,9030,9030,9020,24
20230810,104800,338571980,9050,9050,9070,9050,11
20230810,104700,338472360,9050,9040,9050,9040,25
20230810,104600,338246120,9040,9040,9050,9040,12
20230810,104500,338137630,9050,9020,9050,9020,19
20230810,104400,337966140,9030,9030,9030,9020,110
20230810,104300,336973840,9030,9030,9040,9030,8
20230810,104200,336901590,9040,9040,9040,9040,0
20230810,104100,336901590,9040,9040,9040,9040,7
20230810,104000,336838310,9040,9050,9050,9040,9
20230810,103900,336756920,9030,9030,9030,9030,3
20230810,103800,336729830,9030,9060,9070,9030,13
20230810,103700,336612270,9070,9060,9080,9060,69
20230810,103600,335986520,9060,9060,9060,9060,33
20230810,103500,335687540,9060,9030,9060,9030,57
20230810,103400,335172290,9020,9020,9020,9020,0
20230810,103300,335172290,9020,9010,9020,9010,36
20230810,103200,334847590,9010,9010,9010,9010,35
20230810,103100,334532240,9060,9070,9070,9060,11
20230810,103000,334432520,9010,9050,9050,9010,706
20230810,102900,328043460,9080,9060,9080,9060,10
20230810,102800,327952760,9050,9070,9070,9050,25
20230810,102700,327726310,9080,9050,9080,9050,293
20230810,102600,325074420,9010,9030,9030,9010,214
20230810,102500,323142400,9010,9010,9010,9010,6
20230810,102400,323088340,9000,8990,9000,8990,36
20230810,102300,322764530,8990,9000,9010,8990,716
20230810,102200,316317390,9000,9000,9010,9000,398
20230810,102100,312734890,9000,9010,9040,9000,78
20230810,102000,312032670,9010,9050,9050,9010,1342
20230810,101900,299926700,9050,9030,9050,9030,26
20230810,101800,299691520,9040,9040,9040,9040,33
20230810,101700,299393200,9030,9030,9030,9030,208
20230810,101600,297514960,9040,9040,9040,9040,76
20230810,101500,296827920,9050,9050,9050,9050,38
20230810,101400,296484020,9080,9080,9090,9070,636
20230810,101300,290712410,9120,9120,9120,9120,1
20230810,101200,290703290,9070,9080,9130,9070,33
20230810,101100,290403670,9080,9050,9080,9050,100
20230810,101000,289496780,9050,9050,9050,9050,19
20230810,100900,289324830,9050,9050,9050,9050,68
20230810,100800,288709430,9070,9050,9070,9050,108
20230810,100700,287732010,9030,9030,9030,9030,7
20230810,100600,287668800,9030,9030,9030,9030,7
20230810,100500,287605590,9040,9040,9040,9040,20
20230810,100400,287424790,9040,9030,9040,9030,346
20230810,100300,284297210,9030,9040,9040,9030,71
20230810,100200,283655410,9040,9070,9070,9040,204
20230810,100100,281808520,9100,9080,9100,9060,235
20230810,100000,279676890,9080,9080,9080,9080,156
20230810,095900,278260410,9080,9080,9080,9080,6
20230810,095800,278205930,9090,9140,9140,9090,4826
20230810,095700,234251060,9140,9140,9140,9140,0
20230810,095600,234251060,9140,9150,9190,9140,24
20230810,095500,234031490,9150,9140,9150,9140,2
20230810,095400,234013200,9130,9130,9130,9130,6
20230810,095300,233958420,9140,9150,9150,9140,7
20230810,095200,233894430,9150,9150,9150,9150,1
20230810,095100,233885280,9140,9150,9150,9140,13
20230810,095000,233766400,9130,9130,9130,9130,0
20230810,094900,233766400,9130,9130,9130,9130,1
20230810,094800,233757270,9140,9140,9140,9140,0
20230810,094700,233757270,9140,9140,9140,9140,32
20230810,094600,233464790,9130,9130,9130,9130,0
20230810,094500,233464790,9130,9130,9130,9130,105
20230810,094400,232506140,9130,9130,9130,9130,50
20230810,094300,232049640,9130,9130,9130,9130,15
20230810,094200,231912690,9150,9160,9160,9150,805
20230810,094100,224546920,9180,9220,9220,9180,92
20230810,094000,223702240,9150,9240,9240,9150,1070
20230810,093900,213902680,9220,9220,9240,9200,410
20230810,093800,210123230,9200,9240,9240,9200,198
20230810,093700,208301430,9200,9200,9200,9200,1059
20230810,093600,198558630,9200,9160,9200,9160,2132
20230810,093500,178978360,9170,9170,9200,9170,991
20230810,093400,169890860,9170,9230,9230,9170,573
20230810,093300,164625840,9210,9210,9210,9210,19
20230810,093200,164450850,9240,9190,9240,9190,206
20230810,093100,162555360,9200,9200,9200,9200,310
20230810,093000,159703360,9230,9200,9230,9200,879
20230810,092900,151602570,9180,9180,9180,9180,515
20230810,092800,146874870,9180,9210,9210,9180,3495
20230810,092700,114724140,9230,9230,9230,9230,0
20230810,092600,114724140,9230,9210,9230,9210,188
20230810,092500,112988960,9210,9210,9210,9200,1183
20230810,092400,102094340,9220,9220,9260,9220,448
20230810,092300,97963430,9220,9270,9270,9220,52
20230810,092200,97482600,9280,9270,9280,9270,197
20230810,092100,95656340,9270,9250,9270,9250,211
20230810,092000,93703380,9250,9250,9250,9250,50
20230810,091900,93240880,9280,9250,9280,9250,610
20230810,091800,87590480,9290,9300,9300,9210,2015
20230810,091700,69004720,9260,9260,9260,9250,30
20230810,091600,68727020,9330,9320,9330,9320,354
20230810,091500,65427700,9320,9320,9320,9320,1
20230810,091400,65418380,9320,9260,9320,9240,140
20230810,091300,64120540,9280,9260,9280,9260,114
20230810,091200,63063570,9250,9250,9250,9250,10
20230810,091100,62971070,9260,9260,9260,9260,22
20230810,091000,62767350,9260,9230,9260,9200,2469
20230810,090900,40009470,9230,9210,9260,9210,495
20230810,090800,35441250,9220,9210,9220,9210,4
20230810,090700,35404400,9220,9240,9250,9210,1084
20230810,090600,25397900,9270,9340,9340,9270,326
20230810,090500,22371060,9350,9420,9420,9350,111
20230810,090400,21327790,9430,9340,9430,9340,125
20230810,090300,20160070,9440,9380,9440,9350,29
20230810,090200,19888530,9440,9440,9440,9440,2
20230810,090100,19869650,9450,9490,9490,9340,333
20230810,090000,16758170,9380,9460,9460,9380,1775