KissMeData/383800/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,204300,487839020,8040,8040,8040,8040,410
20230821,204200,487839020,8040,8040,8040,8040,0
20230821,204100,487839020,8040,8040,8040,8040,0
20230821,204000,487839020,8040,8040,8040,8040,0
20230821,203900,487839020,8040,8040,8040,8040,0
20230821,203800,487839020,8040,8040,8040,8040,0
20230821,203700,487839020,8040,8040,8040,8040,0
20230821,203600,487839020,8040,8040,8040,8040,0
20230821,203500,487839020,8040,8040,8040,8040,0
20230821,203400,487839020,8040,8040,8040,8040,0
20230821,203300,487839020,8040,8040,8040,8040,0
20230821,203200,487839020,8040,8040,8040,8040,0
20230821,203100,487839020,8040,8040,8040,8040,0
20230821,203000,487839020,8040,8040,8040,8040,0
20230821,202900,487839020,8040,8040,8040,8040,0
20230821,202800,487839020,8040,8040,8040,8040,0
20230821,202700,487839020,8040,8040,8040,8040,0
20230821,202600,487839020,8040,8040,8040,8040,0
20230821,202500,487839020,8040,8040,8040,8040,0
20230821,202400,487839020,8040,8040,8040,8040,0
20230821,202300,487839020,8040,8040,8040,8040,0
20230821,202200,487839020,8040,8040,8040,8040,0
20230821,202100,487839020,8040,8040,8040,8040,0
20230821,202000,487839020,8040,8040,8040,8040,0
20230821,201900,487839020,8040,8040,8040,8040,0
20230821,201800,487839020,8040,8040,8040,8040,0
20230821,201700,487839020,8040,8040,8040,8040,0
20230821,201600,487839020,8040,8040,8040,8040,0
20230821,201500,487839020,8040,8040,8040,8040,0
20230821,201400,487839020,8040,8040,8040,8040,0
20230821,201300,487839020,8040,8040,8040,8040,410
20230821,201200,487839020,8040,8040,8040,8040,0
20230821,201100,487839020,8040,8040,8040,8040,0
20230821,201000,487839020,8040,8040,8040,8040,0
20230821,200900,487839020,8040,8040,8040,8040,0
20230821,200800,487839020,8040,8040,8040,8040,0
20230821,200700,487839020,8040,8040,8040,8040,0
20230821,200600,487839020,8040,8040,8040,8040,0
20230821,200500,487839020,8040,8040,8040,8040,0
20230821,200400,487839020,8040,8040,8040,8040,0
20230821,200300,487839020,8040,8040,8040,8040,0
20230821,200200,487839020,8040,8040,8040,8040,0
20230821,200100,487839020,8040,8040,8040,8040,0
20230821,200000,487839020,8040,8040,8040,8040,0
20230821,195900,487839020,8040,8040,8040,8040,0
20230821,195800,487839020,8040,8040,8040,8040,0
20230821,195700,487839020,8040,8040,8040,8040,0
20230821,195600,487839020,8040,8040,8040,8040,0
20230821,195500,487839020,8040,8040,8040,8040,0
20230821,195400,487839020,8040,8040,8040,8040,0
20230821,195300,487839020,8040,8040,8040,8040,0
20230821,195200,487839020,8040,8040,8040,8040,0
20230821,195100,487839020,8040,8040,8040,8040,0
20230821,195000,487839020,8040,8040,8040,8040,0
20230821,194900,487839020,8040,8040,8040,8040,0
20230821,194800,487839020,8040,8040,8040,8040,0
20230821,194700,487839020,8040,8040,8040,8040,0
20230821,194600,487839020,8040,8040,8040,8040,0
20230821,194500,487839020,8040,8040,8040,8040,0
20230821,194400,487839020,8040,8040,8040,8040,0
20230821,194300,487839020,8040,8040,8040,8040,410
20230821,194200,487839020,8040,8040,8040,8040,0
20230821,194100,487839020,8040,8040,8040,8040,0
20230821,194000,487839020,8040,8040,8040,8040,0
20230821,193900,487839020,8040,8040,8040,8040,0
20230821,193800,487839020,8040,8040,8040,8040,0
20230821,193700,487839020,8040,8040,8040,8040,0
20230821,193600,487839020,8040,8040,8040,8040,0
20230821,193500,487839020,8040,8040,8040,8040,0
20230821,193400,487839020,8040,8040,8040,8040,0
20230821,193300,487839020,8040,8040,8040,8040,0
20230821,193200,487839020,8040,8040,8040,8040,0
20230821,193100,487839020,8040,8040,8040,8040,0
20230821,193000,487839020,8040,8040,8040,8040,0
20230821,192900,487839020,8040,8040,8040,8040,0
20230821,192800,487839020,8040,8040,8040,8040,0
20230821,192700,487839020,8040,8040,8040,8040,0
20230821,192600,487839020,8040,8040,8040,8040,0
20230821,192500,487839020,8040,8040,8040,8040,0
20230821,192400,487839020,8040,8040,8040,8040,0
20230821,192300,487839020,8040,8040,8040,8040,0
20230821,192200,487839020,8040,8040,8040,8040,0
20230821,192100,487839020,8040,8040,8040,8040,0
20230821,192000,487839020,8040,8040,8040,8040,0
20230821,191900,487839020,8040,8040,8040,8040,0
20230821,191800,487839020,8040,8040,8040,8040,0
20230821,191700,487839020,8040,8040,8040,8040,0
20230821,191600,487839020,8040,8040,8040,8040,0
20230821,191500,487839020,8040,8040,8040,8040,0
20230821,191400,487839020,8040,8040,8040,8040,0
20230821,191300,487839020,8040,8040,8040,8040,410
20230821,191200,487839020,8040,8040,8040,8040,0
20230821,191100,487839020,8040,8040,8040,8040,0
20230821,191000,487839020,8040,8040,8040,8040,0
20230821,190900,487839020,8040,8040,8040,8040,0
20230821,190800,487839020,8040,8040,8040,8040,0
20230821,190700,487839020,8040,8040,8040,8040,0
20230821,190600,487839020,8040,8040,8040,8040,0
20230821,190500,487839020,8040,8040,8040,8040,0
20230821,190400,487839020,8040,8040,8040,8040,0
20230821,190300,487839020,8040,8040,8040,8040,0
20230821,190200,487839020,8040,8040,8040,8040,0
20230821,190100,487839020,8040,8040,8040,8040,0
20230821,190000,487839020,8040,8040,8040,8040,0
20230821,185900,487839020,8040,8040,8040,8040,0
20230821,185800,487839020,8040,8040,8040,8040,0
20230821,185700,487839020,8040,8040,8040,8040,0
20230821,185600,487839020,8040,8040,8040,8040,0
20230821,185500,487839020,8040,8040,8040,8040,0
20230821,185400,487839020,8040,8040,8040,8040,0
20230821,185300,487839020,8040,8040,8040,8040,0
20230821,185200,487839020,8040,8040,8040,8040,0
20230821,185100,487839020,8040,8040,8040,8040,0
20230821,185000,487839020,8040,8040,8040,8040,0
20230821,184900,487839020,8040,8040,8040,8040,0
20230821,184800,487839020,8040,8040,8040,8040,0
20230821,184700,487839020,8040,8040,8040,8040,0
20230821,184600,487839020,8040,8040,8040,8040,0
20230821,184500,487839020,8040,8040,8040,8040,0
20230821,184400,487839020,8040,8040,8040,8040,0
20230821,184300,487839020,8040,8040,8040,8040,410
20230821,184200,487839020,8040,8040,8040,8040,0
20230821,184100,487839020,8040,8040,8040,8040,0
20230821,184000,487839020,8040,8040,8040,8040,0
20230821,183900,487839020,8040,8040,8040,8040,0
20230821,183800,487839020,8040,8040,8040,8040,0
20230821,183700,487839020,8040,8040,8040,8040,0
20230821,183600,487839020,8040,8040,8040,8040,0
20230821,183500,487839020,8040,8040,8040,8040,0
20230821,183400,487839020,8040,8040,8040,8040,0
20230821,183300,487839020,8040,8040,8040,8040,0
20230821,183200,487839020,8040,8040,8040,8040,0
20230821,183100,487839020,8040,8040,8040,8040,0
20230821,183000,487839020,8040,8040,8040,8040,0
20230821,182900,487839020,8040,8040,8040,8040,0
20230821,182800,487839020,8040,8040,8040,8040,0
20230821,182700,487839020,8040,8040,8040,8040,0
20230821,182600,487839020,8040,8040,8040,8040,0
20230821,182500,487839020,8040,8040,8040,8040,0
20230821,182400,487839020,8040,8040,8040,8040,0
20230821,182300,487839020,8040,8040,8040,8040,0
20230821,182200,487839020,8040,8040,8040,8040,0
20230821,182100,487839020,8040,8040,8040,8040,0
20230821,182000,487839020,8040,8040,8040,8040,0
20230821,181900,487839020,8040,8040,8040,8040,0
20230821,181800,487839020,8040,8040,8040,8040,0
20230821,181700,487839020,8040,8040,8040,8040,0
20230821,181600,487839020,8040,8040,8040,8040,0
20230821,181500,487839020,8040,8040,8040,8040,0
20230821,181400,487839020,8040,8040,8040,8040,0
20230821,181300,487839020,8040,8040,8040,8040,410
20230821,181200,487839020,8040,8040,8040,8040,0
20230821,181100,487839020,8040,8040,8040,8040,0
20230821,181000,487839020,8040,8040,8040,8040,0
20230821,180900,487839020,8040,8040,8040,8040,0
20230821,180800,487839020,8040,8040,8040,8040,0
20230821,180700,487839020,8040,8040,8040,8040,0
20230821,180600,487839020,8040,8040,8040,8040,0
20230821,180500,487839020,8040,8040,8040,8040,0
20230821,180400,487839020,8040,8040,8040,8040,0
20230821,180300,487839020,8040,8040,8040,8040,0
20230821,180200,487839020,8040,8040,8040,8040,0
20230821,180100,487839020,8040,8040,8040,8040,0
20230821,180000,487839020,8040,8040,8040,8040,0
20230821,175900,487839020,8040,8040,8040,8040,0
20230821,175800,487839020,8040,8040,8040,8040,0
20230821,175700,487839020,8040,8040,8040,8040,0
20230821,175600,487839020,8040,8040,8040,8040,0
20230821,175500,487839020,8040,8040,8040,8040,0
20230821,175400,487839020,8040,8040,8040,8040,0
20230821,175300,487839020,8040,8040,8040,8040,0
20230821,175200,487839020,8040,8040,8040,8040,0
20230821,175100,487839020,8040,8040,8040,8040,0
20230821,175000,487839020,8040,8040,8040,8040,0
20230821,174900,487839020,8040,8040,8040,8040,0
20230821,174800,487839020,8040,8040,8040,8040,0
20230821,174700,487839020,8040,8040,8040,8040,0
20230821,174600,487839020,8040,8040,8040,8040,0
20230821,174500,487839020,8040,8040,8040,8040,0
20230821,174400,487839020,8040,8040,8040,8040,0
20230821,174300,487839020,8040,8040,8040,8040,410
20230821,174200,487839020,8040,8040,8040,8040,0
20230821,174100,487839020,8040,8040,8040,8040,0
20230821,174000,487839020,8040,8040,8040,8040,0
20230821,173900,487839020,8040,8040,8040,8040,0
20230821,173800,487839020,8040,8040,8040,8040,0
20230821,173700,487839020,8040,8040,8040,8040,0
20230821,173600,487839020,8040,8040,8040,8040,0
20230821,173500,487839020,8040,8040,8040,8040,0
20230821,173400,487839020,8040,8040,8040,8040,0
20230821,173300,487839020,8040,8040,8040,8040,0
20230821,173200,487839020,8040,8040,8040,8040,0
20230821,173100,487839020,8040,8040,8040,8040,0
20230821,173000,487839020,8040,8040,8040,8040,0
20230821,172900,487839020,8040,8040,8040,8040,0
20230821,172800,487839020,8040,8040,8040,8040,0
20230821,172700,487839020,8040,8040,8040,8040,0
20230821,172600,487839020,8040,8040,8040,8040,0
20230821,172500,487839020,8040,8040,8040,8040,0
20230821,172400,487839020,8040,8040,8040,8040,0
20230821,172300,487839020,8040,8040,8040,8040,0
20230821,172200,487839020,8040,8040,8040,8040,0
20230821,172100,487839020,8040,8040,8040,8040,0
20230821,172000,487839020,8040,8040,8040,8040,0
20230821,171900,487839020,8040,8040,8040,8040,0
20230821,171800,487839020,8040,8040,8040,8040,0
20230821,171700,487839020,8040,8040,8040,8040,0
20230821,171600,487839020,8040,8040,8040,8040,0
20230821,171500,487839020,8040,8040,8040,8040,0
20230821,171400,487839020,8040,8040,8040,8040,0
20230821,171300,487839020,8040,8040,8040,8040,410
20230821,171200,487839020,8040,8040,8040,8040,0
20230821,171100,487839020,8040,8040,8040,8040,0
20230821,171000,487839020,8040,8040,8040,8040,0
20230821,170900,487839020,8040,8040,8040,8040,0
20230821,170800,487839020,8040,8040,8040,8040,0
20230821,170700,487839020,8040,8040,8040,8040,0
20230821,170600,487839020,8040,8040,8040,8040,0
20230821,170500,487839020,8040,8040,8040,8040,0
20230821,170400,487839020,8040,8040,8040,8040,0
20230821,170300,487839020,8040,8040,8040,8040,0
20230821,170200,487839020,8040,8040,8040,8040,0
20230821,170100,487839020,8040,8040,8040,8040,0
20230821,170000,487839020,8040,8040,8040,8040,0
20230821,165900,487839020,8040,8040,8040,8040,0
20230821,165800,487839020,8040,8040,8040,8040,0
20230821,165700,487839020,8040,8040,8040,8040,0
20230821,165600,487839020,8040,8040,8040,8040,0
20230821,165500,487839020,8040,8040,8040,8040,0
20230821,165400,487839020,8040,8040,8040,8040,0
20230821,165300,487839020,8040,8040,8040,8040,0
20230821,165200,487839020,8040,8040,8040,8040,0
20230821,165100,487839020,8040,8040,8040,8040,0
20230821,165000,487839020,8040,8040,8040,8040,0
20230821,164900,487839020,8040,8040,8040,8040,0
20230821,164800,487839020,8040,8040,8040,8040,0
20230821,164700,487839020,8040,8040,8040,8040,0
20230821,164600,487839020,8040,8040,8040,8040,0
20230821,164500,487839020,8040,8040,8040,8040,0
20230821,164400,487839020,8040,8040,8040,8040,0
20230821,164300,487839020,8040,8040,8040,8040,410
20230821,164200,487839020,8040,8040,8040,8040,0
20230821,164100,487839020,8040,8040,8040,8040,0
20230821,164000,487839020,8040,8040,8040,8040,0
20230821,163900,487839020,8040,8040,8040,8040,0
20230821,163800,487839020,8040,8040,8040,8040,0
20230821,163700,487839020,8040,8040,8040,8040,0
20230821,163600,487839020,8040,8040,8040,8040,0
20230821,163500,487839020,8040,8040,8040,8040,0
20230821,163400,487839020,8040,8040,8040,8040,0
20230821,163300,487839020,8040,8040,8040,8040,0
20230821,163200,487839020,8040,8040,8040,8040,0
20230821,163100,487839020,8040,8040,8040,8040,0
20230821,163000,487839020,8040,8040,8040,8040,0
20230821,162900,487839020,8040,8040,8040,8040,0
20230821,162800,487839020,8040,8040,8040,8040,0
20230821,162700,487839020,8040,8040,8040,8040,0
20230821,162600,487839020,8040,8040,8040,8040,0
20230821,162500,487839020,8040,8040,8040,8040,0
20230821,162400,487839020,8040,8040,8040,8040,0
20230821,162300,487839020,8040,8040,8040,8040,0
20230821,162200,487839020,8040,8040,8040,8040,0
20230821,162100,487839020,8040,8040,8040,8040,0
20230821,162000,487839020,8040,8040,8040,8040,0
20230821,161900,487839020,8040,8040,8040,8040,0
20230821,161800,487839020,8040,8040,8040,8040,0
20230821,161700,487839020,8040,8040,8040,8040,0
20230821,161600,487839020,8040,8040,8040,8040,0
20230821,161500,487839020,8040,8040,8040,8040,0
20230821,161400,487839020,8040,8040,8040,8040,0
20230821,161300,487839020,8040,8040,8040,8040,410
20230821,161200,487839020,8040,8040,8040,8040,0
20230821,161100,487839020,8040,8040,8040,8040,0
20230821,161000,487839020,8040,8040,8040,8040,0
20230821,160900,487839020,8040,8040,8040,8040,0
20230821,160800,487839020,8040,8040,8040,8040,0
20230821,160700,487839020,8040,8040,8040,8040,0
20230821,160600,487839020,8040,8040,8040,8040,0
20230821,160500,487839020,8040,8040,8040,8040,0
20230821,160400,487839020,8040,8040,8040,8040,0
20230821,160300,487839020,8040,8040,8040,8040,0
20230821,160200,487839020,8040,8040,8040,8040,0
20230821,160100,487839020,8040,8040,8040,8040,0
20230821,160000,487839020,8040,8040,8040,8040,0
20230821,155900,487839020,8040,8040,8040,8040,0
20230821,155800,487839020,8040,8040,8040,8040,0
20230821,155700,487839020,8040,8040,8040,8040,0
20230821,155600,487839020,8040,8040,8040,8040,0
20230821,155500,487839020,8040,8040,8040,8040,0
20230821,155400,487839020,8040,8040,8040,8040,0
20230821,155300,487839020,8040,8040,8040,8040,0
20230821,155200,487839020,8040,8040,8040,8040,0
20230821,155100,487839020,8040,8040,8040,8040,0
20230821,155000,487839020,8040,8040,8040,8040,0
20230821,154900,487839020,8040,8040,8040,8040,0
20230821,154800,487839020,8040,8040,8040,8040,0
20230821,154700,487839020,8040,8040,8040,8040,0
20230821,154600,487839020,8040,8040,8040,8040,0
20230821,154500,487839020,8040,8040,8040,8040,0
20230821,154400,487839020,8040,8040,8040,8040,0
20230821,154300,487839020,8040,8040,8040,8040,410
20230821,154200,487839020,8040,8040,8040,8040,0
20230821,154100,487839020,8040,8040,8040,8040,0
20230821,154000,487839020,8040,8040,8040,8040,0
20230821,153900,487839020,8040,8040,8040,8040,0
20230821,153800,487839020,8040,8040,8040,8040,0
20230821,153700,487839020,8040,8040,8040,8040,0
20230821,153600,487839020,8040,8040,8040,8040,0
20230821,153500,487839020,8040,8040,8040,8040,0
20230821,153400,487839020,8040,8040,8040,8040,0
20230821,153300,487839020,8040,8040,8040,8040,0
20230821,153200,487839020,8040,8040,8040,8040,0
20230821,153100,487839020,8040,8040,8040,8040,0
20230821,153000,487839020,8040,8040,8040,8040,410
20230821,152900,484542620,8030,8030,8030,8030,0
20230821,152800,484542620,8030,8030,8030,8030,0
20230821,152700,484542620,8030,8030,8030,8030,0
20230821,152600,484542620,8030,8030,8030,8030,0
20230821,152500,484542620,8030,8030,8030,8030,0
20230821,152400,484542620,8030,8030,8030,8030,0
20230821,152300,484542620,8030,8030,8030,8030,0
20230821,152200,484542620,8030,8030,8030,8030,0
20230821,152100,484542620,8030,8030,8030,8030,0
20230821,152000,484542620,8030,8030,8030,8030,0
20230821,151900,484542620,8030,8030,8030,8030,0
20230821,151800,484542620,8030,8030,8030,8020,22
20230821,151700,484366000,8020,8020,8030,8020,10
20230821,151600,484285760,8040,8020,8040,8020,616
20230821,151500,479343340,8020,8030,8030,8020,18
20230821,151400,479198870,8030,8020,8030,8020,27
20230821,151300,478982210,8030,8030,8030,8020,14
20230821,151200,478869860,8030,8020,8030,8020,49
20230821,151100,478476740,8020,8020,8020,8020,13
20230821,151000,478372480,8020,8020,8020,8020,23
20230821,150900,478188020,8030,8020,8030,8020,1007
20230821,150800,470101960,8020,8020,8020,8020,9
20230821,150700,470029780,8040,8020,8040,8020,2833
20230821,150600,447300310,8020,8020,8020,8020,7
20230821,150500,447244170,8020,8020,8020,8020,13
20230821,150400,447139910,8020,8020,8020,8020,15
20230821,150300,447019610,8020,8020,8030,8020,24
20230821,150200,446827030,8020,8020,8020,8020,12
20230821,150100,446730790,8020,8020,8020,8020,16
20230821,150000,446602470,8020,8020,8020,8020,12
20230821,145900,446506230,8020,8020,8030,8020,746
20230821,145800,440522010,8020,8020,8020,8020,12
20230821,145700,440425770,8020,8020,8030,8020,1205
20230821,145600,430759690,8020,8020,8020,8020,17
20230821,145500,430623350,8030,8020,8030,8020,281
20230821,145400,428369050,8020,8020,8020,8020,16
20230821,145300,428240730,8020,8030,8030,8020,135
20230821,145200,427157640,8030,8030,8040,8030,445
20230821,145100,423583570,8030,8020,8040,8020,312
20230821,145000,421077570,8020,8020,8030,8020,53
20230821,144900,420652110,8020,8020,8020,8020,13
20230821,144800,420547850,8020,8020,8020,8020,10
20230821,144700,420467650,8020,8020,8020,8020,13
20230821,144600,420363390,8020,8020,8030,8020,15
20230821,144500,420243050,8020,8020,8030,8020,13
20230821,144400,420138750,8020,8020,8020,8020,12
20230821,144300,420042510,8020,8020,8030,8020,17
20230821,144200,419906160,8020,8020,8020,8020,8
20230821,144100,419842000,8020,8020,8030,8020,160
20230821,144000,418557320,8020,8020,8020,8020,12
20230821,143900,418461080,8030,8020,8030,8020,16
20230821,143800,418332700,8020,8020,8020,8020,10
20230821,143700,418252500,8020,8020,8020,8020,8
20230821,143600,418188340,8020,8020,8020,8020,17
20230821,143500,418052000,8020,8020,8020,8020,10
20230821,143400,417971800,8020,8020,8030,8020,15
20230821,143300,417851470,8020,8030,8030,8020,17
20230821,143200,417715120,8020,8020,8020,8020,8
20230821,143100,417650960,8020,8020,8020,8020,7
20230821,143000,417594820,8020,8020,8020,8020,10
20230821,142900,417514620,8020,8020,8020,8020,5
20230821,142800,417474520,8020,8030,8040,8020,22
20230821,142700,417297790,8040,8040,8040,8040,0
20230821,142600,417297790,8040,8040,8040,8040,0
20230821,142500,417297790,8040,8040,8040,8040,0
20230821,142400,417297790,8040,8040,8040,8040,0
20230821,142300,417297790,8040,8040,8040,8040,0
20230821,142200,417297790,8040,8040,8040,8040,0
20230821,142100,417297790,8040,8030,8040,8030,374
20230821,142000,414293670,8030,8030,8030,8030,19
20230821,141900,414141100,8030,8030,8030,8030,1
20230821,141800,414133070,8030,8030,8040,8030,395
20230821,141700,410960270,8020,8020,8020,8020,0
20230821,141600,410960270,8020,8020,8020,8020,0
20230821,141500,410960270,8020,8020,8020,8020,0
20230821,141400,410960270,8020,8030,8030,8020,740
20230821,141300,405020710,8030,8030,8030,8030,26
20230821,141200,404811930,8030,8030,8030,8030,0
20230821,141100,404811930,8030,8040,8040,8030,30
20230821,141000,404571000,8040,8040,8040,8040,0
20230821,140900,404571000,8040,8040,8040,8040,18
20230821,140800,404426280,8040,8040,8040,8040,0
20230821,140700,404426280,8040,8040,8040,8040,0
20230821,140600,404426280,8040,8040,8040,8040,0
20230821,140500,404426280,8040,8040,8040,8040,109
20230821,140400,403549920,8040,8040,8040,8040,0
20230821,140300,403549920,8040,8040,8040,8040,142
20230821,140200,402408240,8040,8040,8040,8040,467
20230821,140100,398653560,8040,8040,8040,8040,0
20230821,140000,398653560,8040,8040,8040,8040,20
20230821,135900,398492760,8050,8050,8050,8050,1
20230821,135800,398484710,8040,8040,8040,8040,0
20230821,135700,398484710,8040,8040,8040,8040,0
20230821,135600,398484710,8040,8040,8040,8040,3
20230821,135500,398460590,8040,8040,8040,8040,0
20230821,135400,398460590,8040,8040,8040,8040,0
20230821,135300,398460590,8040,8040,8040,8040,0
20230821,135200,398460590,8040,8040,8040,8040,0
20230821,135100,398460590,8040,8040,8040,8040,52
20230821,135000,398042510,8040,8040,8040,8040,20
20230821,134900,397881710,8040,8040,8040,8040,0
20230821,134800,397881710,8040,8040,8040,8040,0
20230821,134700,397881710,8040,8040,8040,8040,0
20230821,134600,397881710,8040,8050,8050,8040,11
20230821,134500,397793170,8040,8050,8050,8040,301
20230821,134400,395373120,8050,8050,8050,8050,0
20230821,134300,395373120,8050,8040,8050,8040,60
20230821,134200,394890670,8050,8050,8050,8050,0
20230821,134100,394890670,8050,8050,8050,8050,0
20230821,134000,394890670,8050,8050,8050,8050,0
20230821,133900,394890670,8050,8050,8050,8050,1
20230821,133800,394882620,8050,8050,8050,8050,0
20230821,133700,394882620,8050,8050,8050,8050,1
20230821,133600,394874570,8040,8040,8040,8040,0
20230821,133500,394874570,8040,8040,8040,8040,0
20230821,133400,394874570,8040,8040,8040,8040,1
20230821,133300,394866530,8040,8040,8040,8040,0
20230821,133200,394866530,8040,8040,8040,8040,0
20230821,133100,394866530,8040,8040,8040,8040,1
20230821,133000,394858490,8050,8050,8050,8050,0
20230821,132900,394858490,8050,8050,8050,8050,100
20230821,132800,394053490,8050,8050,8050,8050,181
20230821,132700,392596440,8050,8050,8050,8050,26
20230821,132600,392387140,8050,8050,8050,8050,0
20230821,132500,392387140,8050,8050,8050,8050,1
20230821,132400,392379090,8050,8050,8050,8050,13
20230821,132300,392274440,8050,8050,8050,8050,55
20230821,132200,391831690,8050,8050,8050,8050,101
20230821,132100,391018640,8060,8060,8060,8060,1
20230821,132000,391010580,8060,8060,8060,8060,2
20230821,131900,390994460,8060,8060,8060,8060,78
20230821,131800,390365780,8060,8050,8060,8050,320
20230821,131700,387789710,8050,8050,8050,8050,5
20230821,131600,387749460,8050,8050,8050,8050,0
20230821,131500,387749460,8050,8050,8050,8050,0
20230821,131400,387749460,8050,8050,8050,8050,1
20230821,131300,387741410,8050,8050,8050,8050,0
20230821,131200,387741410,8050,8030,8050,8030,263
20230821,131100,385627840,8030,8030,8030,8030,0
20230821,131000,385627840,8030,8030,8030,8030,0
20230821,130900,385627840,8030,8030,8030,8030,0
20230821,130800,385627840,8030,8030,8030,8030,0
20230821,130700,385627840,8030,8030,8030,8030,0
20230821,130600,385627840,8030,8030,8030,8030,1
20230821,130500,385619810,8040,8040,8040,8040,0
20230821,130400,385619810,8040,8040,8040,8040,0
20230821,130300,385619810,8040,8040,8040,8040,0
20230821,130200,385619810,8040,8030,8040,8030,1201
20230821,130100,375973770,8040,8040,8040,8040,1
20230821,130000,375965730,8040,8040,8040,8040,1
20230821,125900,375957690,8040,8040,8040,8040,0
20230821,125800,375957690,8040,8030,8040,8030,256
20230821,125700,373901560,8040,8040,8040,8040,0
20230821,125600,373901560,8040,8040,8040,8040,0
20230821,125500,373901560,8040,8040,8040,8040,5
20230821,125400,373861360,8040,8040,8040,8040,23
20230821,125300,373676440,8040,8040,8040,8040,0
20230821,125200,373676440,8040,8040,8040,8040,0
20230821,125100,373676440,8040,8040,8040,8040,13
20230821,125000,373571920,8030,8030,8030,8030,30
20230821,124900,373331020,8030,8030,8030,8030,0
20230821,124800,373331020,8030,8030,8030,8030,1
20230821,124700,373322990,8040,8040,8040,8040,0
20230821,124600,373322990,8040,8040,8040,8040,0
20230821,124500,373322990,8040,8040,8040,8040,39
20230821,124400,373009430,8040,8040,8040,8040,0
20230821,124300,373009430,8040,8040,8040,8040,6
20230821,124200,372961190,8040,8040,8040,8040,46
20230821,124100,372591350,8040,8040,8040,8040,4
20230821,124000,372559190,8040,8040,8040,8040,0
20230821,123900,372559190,8040,8040,8040,8040,1
20230821,123800,372551150,8040,8040,8040,8040,0
20230821,123700,372551150,8040,8040,8040,8040,59
20230821,123600,372076790,8040,8040,8040,8040,0
20230821,123500,372076790,8040,8030,8040,8030,596
20230821,123400,367289950,8030,8030,8030,8030,0
20230821,123300,367289950,8030,8030,8030,8030,0
20230821,123200,367289950,8030,8030,8030,8030,3
20230821,123100,367265860,8030,8030,8030,8030,0
20230821,123000,367265860,8030,8030,8030,8030,1
20230821,122900,367257830,8030,8030,8040,8030,230
20230821,122800,365410840,8040,8040,8040,8040,0
20230821,122700,365410840,8040,8040,8040,8040,0
20230821,122600,365410840,8040,8040,8040,8040,0
20230821,122500,365410840,8040,8040,8040,8040,0
20230821,122400,365410840,8040,8030,8040,8030,211
20230821,122300,363716240,8040,8030,8040,8030,144
20230821,122200,362559700,8040,8040,8040,8040,0
20230821,122100,362559700,8040,8040,8040,8040,259
20230821,122000,360477340,8040,8040,8040,8040,450
20230821,121900,356859340,8040,8040,8040,8040,814
20230821,121800,350314780,8050,8050,8050,8050,0
20230821,121700,350314780,8050,8050,8050,8050,10
20230821,121600,350234280,8050,8050,8050,8050,0
20230821,121500,350234280,8050,8050,8050,8050,1
20230821,121400,350226230,8050,8050,8050,8050,0
20230821,121300,350226230,8050,8050,8050,8050,5
20230821,121200,350185980,8050,8050,8050,8050,112
20230821,121100,349284380,8050,8050,8050,8050,0
20230821,121000,349284380,8050,8050,8050,8050,2
20230821,120900,349268280,8050,8050,8050,8050,0
20230821,120800,349268280,8050,8040,8050,8040,2
20230821,120700,349252190,8040,8040,8040,8040,18
20230821,120600,349107470,8050,8050,8050,8050,0
20230821,120500,349107470,8050,8050,8050,8050,0
20230821,120400,349107470,8050,8050,8050,8050,0
20230821,120300,349107470,8050,8050,8050,8050,2
20230821,120200,349091370,8040,8040,8040,8040,0
20230821,120100,349091370,8040,8040,8040,8040,0
20230821,120000,349091370,8040,8040,8040,8040,0
20230821,115900,349091370,8040,8040,8040,8040,2
20230821,115800,349075290,8040,8040,8040,8040,8
20230821,115700,349010970,8040,8040,8040,8030,2066
20230821,115600,332419800,8050,8050,8050,8050,0
20230821,115500,332419800,8050,8040,8050,8040,5
20230821,115400,332379560,8040,8040,8040,8040,0
20230821,115300,332379560,8040,8040,8040,8040,0
20230821,115200,332379560,8040,8040,8040,8040,0
20230821,115100,332379560,8040,8040,8040,8040,0
20230821,115000,332379560,8040,8040,8040,8040,50
20230821,114900,331977560,8040,8040,8040,8040,0
20230821,114800,331977560,8040,8040,8040,8040,0
20230821,114700,331977560,8040,8040,8040,8040,0
20230821,114600,331977560,8040,8040,8040,8040,2
20230821,114500,331961480,8040,8030,8050,8020,4061
20230821,114400,299379990,8040,8040,8040,8040,1
20230821,114300,299371950,8040,8040,8040,8040,0
20230821,114200,299371950,8040,8040,8040,8040,2
20230821,114100,299355870,8040,8040,8040,8040,0
20230821,114000,299355870,8040,8040,8040,8040,0
20230821,113900,299355870,8040,8040,8040,8040,11
20230821,113800,299267430,8040,8040,8040,8040,0
20230821,113700,299267430,8040,8040,8040,8040,1
20230821,113600,299259390,8030,8030,8030,8030,0
20230821,113500,299259390,8030,8030,8030,8030,0
20230821,113400,299259390,8030,8030,8030,8030,0
20230821,113300,299259390,8030,8030,8030,8030,0
20230821,113200,299259390,8030,8030,8030,8030,50
20230821,113100,298857890,8030,8030,8030,8030,0
20230821,113000,298857890,8030,8030,8030,8030,0
20230821,112900,298857890,8030,8030,8030,8030,500
20230821,112800,294842890,8030,8040,8040,8030,20
20230821,112700,294682280,8050,8050,8050,8050,0
20230821,112600,294682280,8050,8050,8050,8050,0
20230821,112500,294682280,8050,8050,8050,8050,1
20230821,112400,294674230,8050,8050,8050,8050,0
20230821,112300,294674230,8050,8050,8050,8050,1
20230821,112200,294666180,8040,8040,8040,8040,1158
20230821,112100,285355860,8050,8040,8050,8040,16
20230821,112000,285227070,8040,8040,8040,8040,12
20230821,111900,285130590,8040,8040,8040,8040,0
20230821,111800,285130590,8040,8050,8050,8040,46
20230821,111700,284760400,8050,8050,8050,8050,20
20230821,111600,284599400,8050,8050,8050,8050,0
20230821,111500,284599400,8050,8050,8050,8050,0
20230821,111400,284599400,8050,8050,8050,8050,2
20230821,111300,284583300,8050,8050,8050,8050,311
20230821,111200,282079750,8050,8050,8050,8050,0
20230821,111100,282079750,8050,8050,8050,8050,1
20230821,111000,282071700,8050,8050,8050,8050,0
20230821,110900,282071700,8050,8050,8050,8050,0
20230821,110800,282071700,8050,8050,8050,8050,1
20230821,110700,282063650,8040,8040,8040,8040,0
20230821,110600,282063650,8040,8040,8040,8040,0
20230821,110500,282063650,8040,8040,8040,8040,44
20230821,110400,281709890,8040,8040,8040,8040,0
20230821,110300,281709890,8040,8040,8040,8040,350
20230821,110200,278895890,8050,8050,8050,8050,0
20230821,110100,278895890,8050,8070,8070,8050,466
20230821,110000,275144510,8070,8060,8070,8060,25
20230821,105900,274942980,8050,8050,8050,8050,93
20230821,105800,274194330,8050,8050,8050,8050,126
20230821,105700,273180030,8050,8050,8050,8050,0
20230821,105600,273180030,8050,8050,8050,8050,221
20230821,105500,271400980,8050,8050,8050,8050,97
20230821,105400,270620130,8050,8050,8060,8050,1105
20230821,105300,261724600,8050,8050,8050,8050,0
20230821,105200,261724600,8050,8050,8050,8050,0
20230821,105100,261724600,8050,8050,8050,8050,0
20230821,105000,261724600,8050,8050,8050,8050,0
20230821,104900,261724600,8050,8050,8050,8050,1
20230821,104800,261716550,8050,8030,8050,8020,262
20230821,104700,259612080,8030,8030,8030,8030,15
20230821,104600,259491630,8050,8050,8050,8050,0
20230821,104500,259491630,8050,8050,8050,8050,0
20230821,104400,259491630,8050,8050,8050,8050,0
20230821,104300,259491630,8050,8050,8050,8050,0
20230821,104200,259491630,8050,8030,8050,8030,261
20230821,104100,257395780,8030,8030,8030,8030,27
20230821,104000,257178970,8030,8040,8040,8030,50
20230821,103900,256777240,8050,8050,8050,8050,0
20230821,103800,256777240,8050,8050,8050,8050,0
20230821,103700,256777240,8050,8040,8050,8040,131
20230821,103600,255723950,8050,8050,8050,8050,0
20230821,103500,255723950,8050,8040,8050,8040,8
20230821,103400,255659600,8040,8040,8040,8040,0
20230821,103300,255659600,8040,8040,8040,8040,0
20230821,103200,255659600,8040,8040,8040,8040,0
20230821,103100,255659600,8040,8040,8040,8040,6
20230821,103000,255611360,8050,8050,8050,8050,0
20230821,102900,255611360,8050,8050,8050,8050,6
20230821,102800,255563060,8040,8040,8040,8040,0
20230821,102700,255563060,8040,8040,8040,8040,0
20230821,102600,255563060,8040,8040,8040,8040,0
20230821,102500,255563060,8040,8040,8040,8040,0
20230821,102400,255563060,8040,8040,8040,8040,150
20230821,102300,254357060,8040,8040,8040,8040,131
20230821,102200,253303820,8040,8040,8040,8040,0
20230821,102100,253303820,8040,8040,8040,8040,0
20230821,102000,253303820,8040,8040,8040,8040,0
20230821,101900,253303820,8040,8040,8040,8040,28
20230821,101800,253078700,8040,8040,8040,8040,0
20230821,101700,253078700,8040,8050,8050,8020,1010
20230821,101600,244967070,8050,8050,8050,8050,126
20230821,101500,243952770,8050,8050,8050,8050,100
20230821,101400,243147770,8050,8050,8050,8050,0
20230821,101300,243147770,8050,8050,8050,8050,627
20230821,101200,238100420,8050,8050,8050,8050,194
20230821,101100,236538720,8050,8060,8060,8050,90
20230821,101000,235814210,8050,8050,8050,8050,0
20230821,100900,235814210,8050,8050,8050,8050,0
20230821,100800,235814210,8050,8050,8050,8050,0
20230821,100700,235814210,8050,8050,8050,8050,0
20230821,100600,235814210,8050,8050,8050,8050,0
20230821,100500,235814210,8050,8060,8060,8050,63
20230821,100400,235306650,8070,8070,8070,8070,0
20230821,100300,235306650,8070,8070,8070,8070,2
20230821,100200,235290510,8070,8070,8070,8070,8
20230821,100100,235225950,8070,8070,8070,8070,12
20230821,100000,235129110,8080,8080,8080,8080,19
20230821,095900,234975590,8070,8060,8070,8060,332
20230821,095800,232298290,8060,8050,8060,8050,24
20230821,095700,232105070,8050,8050,8050,8050,102
20230821,095600,231283970,8050,8050,8050,8050,0
20230821,095500,231283970,8050,8040,8050,8040,23
20230821,095400,231099020,8040,8040,8040,8040,173
20230821,095300,229708100,8040,8050,8050,8040,223
20230821,095200,227915150,8050,8050,8050,8050,0
20230821,095100,227915150,8050,8040,8050,8040,5
20230821,095000,227874910,8050,8060,8060,8050,133
20230821,094900,226804210,8060,8060,8060,8060,19
20230821,094800,226651070,8060,8060,8060,8060,0
20230821,094700,226651070,8060,8050,8060,8050,25
20230821,094600,226449790,8060,8060,8060,8060,0
20230821,094500,226449790,8060,8060,8060,8060,0
20230821,094400,226449790,8060,8060,8060,8060,2
20230821,094300,226433670,8060,8060,8060,8060,0
20230821,094200,226433670,8060,8060,8060,8060,5
20230821,094100,226393370,8060,8060,8060,8060,18
20230821,094000,226248290,8060,8050,8060,8050,74
20230821,093900,225651860,8060,8050,8060,8050,786
20230821,093800,219324450,8050,8050,8050,8050,24
20230821,093700,219131250,8050,8050,8050,8050,65
20230821,093600,218608000,8050,8040,8050,8040,3
20230821,093500,218583870,8050,8040,8050,8040,10
20230821,093400,218503440,8050,8040,8050,8040,29
20230821,093300,218270050,8050,8050,8070,8040,125
20230821,093200,217263690,8050,8070,8070,8050,43
20230821,093100,216916860,8070,8050,8070,8050,289
20230821,093000,214590120,8050,8050,8050,8040,41
20230821,092900,214260210,8040,8050,8050,8040,81
20230821,092800,213608250,8050,8050,8050,8030,213
20230821,092700,211894700,8040,8050,8050,8040,13
20230821,092600,211790140,8040,8050,8050,8020,637
20230821,092500,206669650,8020,8050,8050,8020,13
20230821,092400,206565270,8020,8020,8050,8020,29
20230821,092300,206332210,8040,8030,8050,8020,686
20230821,092200,200818830,8050,8030,8050,8030,14
20230821,092100,200706330,8050,8050,8050,8030,13
20230821,092000,200601860,8020,8050,8050,8020,12
20230821,091900,200505530,8050,8020,8050,8020,1169
20230821,091800,191129850,8050,8040,8050,8000,2164
20230821,091700,173803810,8050,8050,8050,8010,656
20230821,091600,168546870,8020,8040,8050,8020,531
20230821,091500,164278540,8050,8040,8050,8030,108
20230821,091400,163410180,8050,8050,8050,8040,112
20230821,091300,162509610,8050,8050,8050,8050,16
20230821,091200,162380810,8050,8070,8070,8050,1356
20230821,091100,151464770,8070,8070,8070,8060,396
20230821,091000,148272940,8070,8080,8080,8070,5
20230821,090900,148232570,8080,8080,8080,8080,9
20230821,090800,148159850,8060,8070,8070,8060,81
20230821,090700,147506960,8070,8080,8080,8070,301
20230821,090600,145077830,8080,8090,8090,8080,17
20230821,090500,144940460,8080,8080,8080,8080,14
20230821,090400,144827340,8080,8090,8090,8080,14
20230821,090300,144714130,8090,8090,8090,8090,9
20230821,090200,144641320,8090,8050,8100,8050,6227
20230821,090100,94513520,8050,8050,8050,8040,843
20230821,090000,87727560,8050,8050,8050,7860,10941