KissMeData/039340/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191200,297057600,6020,6020,6020,6020,1042
20230810,191100,297057600,6020,6020,6020,6020,0
20230810,191000,297057600,6020,6020,6020,6020,0
20230810,190900,297057600,6020,6020,6020,6020,0
20230810,190800,297057600,6020,6020,6020,6020,0
20230810,190700,297057600,6020,6020,6020,6020,0
20230810,190600,297057600,6020,6020,6020,6020,0
20230810,190500,297057600,6020,6020,6020,6020,0
20230810,190400,297057600,6020,6020,6020,6020,0
20230810,190300,297057600,6020,6020,6020,6020,0
20230810,190200,297057600,6020,6020,6020,6020,0
20230810,190100,297057600,6020,6020,6020,6020,0
20230810,190000,297057600,6020,6020,6020,6020,0
20230810,185900,297057600,6020,6020,6020,6020,0
20230810,185800,297057600,6020,6020,6020,6020,0
20230810,185700,297057600,6020,6020,6020,6020,0
20230810,185600,297057600,6020,6020,6020,6020,0
20230810,185500,297057600,6020,6020,6020,6020,0
20230810,185400,297057600,6020,6020,6020,6020,0
20230810,185300,297057600,6020,6020,6020,6020,0
20230810,185200,297057600,6020,6020,6020,6020,0
20230810,185100,297057600,6020,6020,6020,6020,0
20230810,185000,297057600,6020,6020,6020,6020,0
20230810,184900,297057600,6020,6020,6020,6020,0
20230810,184800,297057600,6020,6020,6020,6020,0
20230810,184700,297057600,6020,6020,6020,6020,0
20230810,184600,297057600,6020,6020,6020,6020,0
20230810,184500,297057600,6020,6020,6020,6020,0
20230810,184400,297057600,6020,6020,6020,6020,0
20230810,184300,297057600,6020,6020,6020,6020,0
20230810,184200,297057600,6020,6020,6020,6020,1042
20230810,184100,297057600,6020,6020,6020,6020,0
20230810,184000,297057600,6020,6020,6020,6020,0
20230810,183900,297057600,6020,6020,6020,6020,0
20230810,183800,297057600,6020,6020,6020,6020,0
20230810,183700,297057600,6020,6020,6020,6020,0
20230810,183600,297057600,6020,6020,6020,6020,0
20230810,183500,297057600,6020,6020,6020,6020,0
20230810,183400,297057600,6020,6020,6020,6020,0
20230810,183300,297057600,6020,6020,6020,6020,0
20230810,183200,297057600,6020,6020,6020,6020,0
20230810,183100,297057600,6020,6020,6020,6020,0
20230810,183000,297057600,6020,6020,6020,6020,0
20230810,182900,297057600,6020,6020,6020,6020,0
20230810,182800,297057600,6020,6020,6020,6020,0
20230810,182700,297057600,6020,6020,6020,6020,0
20230810,182600,297057600,6020,6020,6020,6020,0
20230810,182500,297057600,6020,6020,6020,6020,0
20230810,182400,297057600,6020,6020,6020,6020,0
20230810,182300,297057600,6020,6020,6020,6020,0
20230810,182200,297057600,6020,6020,6020,6020,0
20230810,182100,297057600,6020,6020,6020,6020,0
20230810,182000,297057600,6020,6020,6020,6020,0
20230810,181900,297057600,6020,6020,6020,6020,0
20230810,181800,297057600,6020,6020,6020,6020,0
20230810,181700,297057600,6020,6020,6020,6020,0
20230810,181600,297057600,6020,6020,6020,6020,0
20230810,181500,297057600,6020,6020,6020,6020,0
20230810,181400,297057600,6020,6020,6020,6020,0
20230810,181300,297057600,6020,6020,6020,6020,0
20230810,181200,297057600,6020,6020,6020,6020,1042
20230810,181100,297057600,6020,6020,6020,6020,0
20230810,181000,297057600,6020,6020,6020,6020,0
20230810,180900,297057600,6020,6020,6020,6020,0
20230810,180800,297057600,6020,6020,6020,6020,0
20230810,180700,297057600,6020,6020,6020,6020,0
20230810,180600,297057600,6020,6020,6020,6020,0
20230810,180500,297057600,6020,6020,6020,6020,0
20230810,180400,297057600,6020,6020,6020,6020,0
20230810,180300,297057600,6020,6020,6020,6020,0
20230810,180200,297057600,6020,6020,6020,6020,0
20230810,180100,297057600,6020,6020,6020,6020,0
20230810,180000,297057600,6020,6020,6020,6020,0
20230810,175900,297057600,6020,6020,6020,6020,0
20230810,175800,297057600,6020,6020,6020,6020,0
20230810,175700,297057600,6020,6020,6020,6020,0
20230810,175600,297057600,6020,6020,6020,6020,0
20230810,175500,297057600,6020,6020,6020,6020,0
20230810,175400,297057600,6020,6020,6020,6020,0
20230810,175300,297057600,6020,6020,6020,6020,0
20230810,175200,297057600,6020,6020,6020,6020,0
20230810,175100,297057600,6020,6020,6020,6020,0
20230810,175000,297057600,6020,6020,6020,6020,0
20230810,174900,297057600,6020,6020,6020,6020,0
20230810,174800,297057600,6020,6020,6020,6020,0
20230810,174700,297057600,6020,6020,6020,6020,0
20230810,174600,297057600,6020,6020,6020,6020,0
20230810,174500,297057600,6020,6020,6020,6020,0
20230810,174400,297057600,6020,6020,6020,6020,0
20230810,174300,297057600,6020,6020,6020,6020,0
20230810,174200,297057600,6020,6020,6020,6020,1042
20230810,174100,297057600,6020,6020,6020,6020,0
20230810,174000,297057600,6020,6020,6020,6020,0
20230810,173900,297057600,6020,6020,6020,6020,0
20230810,173800,297057600,6020,6020,6020,6020,0
20230810,173700,297057600,6020,6020,6020,6020,0
20230810,173600,297057600,6020,6020,6020,6020,0
20230810,173500,297057600,6020,6020,6020,6020,0
20230810,173400,297057600,6020,6020,6020,6020,0
20230810,173300,297057600,6020,6020,6020,6020,0
20230810,173200,297057600,6020,6020,6020,6020,0
20230810,173100,297057600,6020,6020,6020,6020,0
20230810,173000,297057600,6020,6020,6020,6020,0
20230810,172900,297057600,6020,6020,6020,6020,0
20230810,172800,297057600,6020,6020,6020,6020,0
20230810,172700,297057600,6020,6020,6020,6020,0
20230810,172600,297057600,6020,6020,6020,6020,0
20230810,172500,297057600,6020,6020,6020,6020,0
20230810,172400,297057600,6020,6020,6020,6020,0
20230810,172300,297057600,6020,6020,6020,6020,0
20230810,172200,297057600,6020,6020,6020,6020,0
20230810,172100,297057600,6020,6020,6020,6020,0
20230810,172000,297057600,6020,6020,6020,6020,0
20230810,171900,297057600,6020,6020,6020,6020,0
20230810,171800,297057600,6020,6020,6020,6020,0
20230810,171700,297057600,6020,6020,6020,6020,0
20230810,171600,297057600,6020,6020,6020,6020,0
20230810,171500,297057600,6020,6020,6020,6020,0
20230810,171400,297057600,6020,6020,6020,6020,0
20230810,171300,297057600,6020,6020,6020,6020,0
20230810,171200,297057600,6020,6020,6020,6020,1042
20230810,171100,297057600,6020,6020,6020,6020,0
20230810,171000,297057600,6020,6020,6020,6020,0
20230810,170900,297057600,6020,6020,6020,6020,0
20230810,170800,297057600,6020,6020,6020,6020,0
20230810,170700,297057600,6020,6020,6020,6020,0
20230810,170600,297057600,6020,6020,6020,6020,0
20230810,170500,297057600,6020,6020,6020,6020,0
20230810,170400,297057600,6020,6020,6020,6020,0
20230810,170300,297057600,6020,6020,6020,6020,0
20230810,170200,297057600,6020,6020,6020,6020,0
20230810,170100,297057600,6020,6020,6020,6020,0
20230810,170000,297057600,6020,6020,6020,6020,0
20230810,165900,297057600,6020,6020,6020,6020,0
20230810,165800,297057600,6020,6020,6020,6020,0
20230810,165700,297057600,6020,6020,6020,6020,0
20230810,165600,297057600,6020,6020,6020,6020,0
20230810,165500,297057600,6020,6020,6020,6020,0
20230810,165400,297057600,6020,6020,6020,6020,0
20230810,165300,297057600,6020,6020,6020,6020,0
20230810,165200,297057600,6020,6020,6020,6020,0
20230810,165100,297057600,6020,6020,6020,6020,0
20230810,165000,297057600,6020,6020,6020,6020,0
20230810,164900,297057600,6020,6020,6020,6020,0
20230810,164800,297057600,6020,6020,6020,6020,0
20230810,164700,297057600,6020,6020,6020,6020,0
20230810,164600,297057600,6020,6020,6020,6020,0
20230810,164500,297057600,6020,6020,6020,6020,0
20230810,164400,297057600,6020,6020,6020,6020,0
20230810,164300,297057600,6020,6020,6020,6020,0
20230810,164200,297057600,6020,6020,6020,6020,1042
20230810,164100,297057600,6020,6020,6020,6020,0
20230810,164000,297057600,6020,6020,6020,6020,0
20230810,163900,297057600,6020,6020,6020,6020,0
20230810,163800,297057600,6020,6020,6020,6020,0
20230810,163700,297057600,6020,6020,6020,6020,0
20230810,163600,297057600,6020,6020,6020,6020,0
20230810,163500,297057600,6020,6020,6020,6020,0
20230810,163400,297057600,6020,6020,6020,6020,0
20230810,163300,297057600,6020,6020,6020,6020,0
20230810,163200,297057600,6020,6020,6020,6020,0
20230810,163100,297057600,6020,6020,6020,6020,0
20230810,163000,297057600,6020,6020,6020,6020,0
20230810,162900,297057600,6020,6020,6020,6020,0
20230810,162800,297057600,6020,6020,6020,6020,0
20230810,162700,297057600,6020,6020,6020,6020,0
20230810,162600,297057600,6020,6020,6020,6020,0
20230810,162500,297057600,6020,6020,6020,6020,0
20230810,162400,297057600,6020,6020,6020,6020,0
20230810,162300,297057600,6020,6020,6020,6020,0
20230810,162200,297057600,6020,6020,6020,6020,0
20230810,162100,297057600,6020,6020,6020,6020,0
20230810,162000,297057600,6020,6020,6020,6020,0
20230810,161900,297057600,6020,6020,6020,6020,0
20230810,161800,297057600,6020,6020,6020,6020,0
20230810,161700,297057600,6020,6020,6020,6020,0
20230810,161600,297057600,6020,6020,6020,6020,0
20230810,161500,297057600,6020,6020,6020,6020,0
20230810,161400,297057600,6020,6020,6020,6020,0
20230810,161300,297057600,6020,6020,6020,6020,0
20230810,161200,297057600,6020,6020,6020,6020,1042
20230810,161100,297057600,6020,6020,6020,6020,0
20230810,161000,297057600,6020,6020,6020,6020,0
20230810,160900,297057600,6020,6020,6020,6020,0
20230810,160800,297057600,6020,6020,6020,6020,0
20230810,160700,297057600,6020,6020,6020,6020,0
20230810,160600,297057600,6020,6020,6020,6020,0
20230810,160500,297057600,6020,6020,6020,6020,0
20230810,160400,297057600,6020,6020,6020,6020,0
20230810,160300,297057600,6020,6020,6020,6020,0
20230810,160200,297057600,6020,6020,6020,6020,0
20230810,160100,297057600,6020,6020,6020,6020,0
20230810,160000,297057600,6020,6020,6020,6020,0
20230810,155900,297057600,6020,6020,6020,6020,0
20230810,155800,297057600,6020,6020,6020,6020,0
20230810,155700,297057600,6020,6020,6020,6020,0
20230810,155600,297057600,6020,6020,6020,6020,0
20230810,155500,297057600,6020,6020,6020,6020,0
20230810,155400,297057600,6020,6020,6020,6020,0
20230810,155300,297057600,6020,6020,6020,6020,0
20230810,155200,297057600,6020,6020,6020,6020,0
20230810,155100,297057600,6020,6020,6020,6020,0
20230810,155000,297057600,6020,6020,6020,6020,0
20230810,154900,297057600,6020,6020,6020,6020,0
20230810,154800,297057600,6020,6020,6020,6020,0
20230810,154700,297057600,6020,6020,6020,6020,0
20230810,154600,297057600,6020,6020,6020,6020,0
20230810,154500,297057600,6020,6020,6020,6020,0
20230810,154400,297057600,6020,6020,6020,6020,0
20230810,154300,297057600,6020,6020,6020,6020,0
20230810,154200,297057600,6020,6020,6020,6020,1042
20230810,154100,297057600,6020,6020,6020,6020,0
20230810,154000,297057600,6020,6020,6020,6020,0
20230810,153900,297057600,6020,6020,6020,6020,0
20230810,153800,297057600,6020,6020,6020,6020,0
20230810,153700,297057600,6020,6020,6020,6020,0
20230810,153600,297057600,6020,6020,6020,6020,0
20230810,153500,297057600,6020,6020,6020,6020,0
20230810,153400,297057600,6020,6020,6020,6020,0
20230810,153300,297057600,6020,6020,6020,6020,0
20230810,153200,297057600,6020,6020,6020,6020,0
20230810,153100,297057600,6020,6020,6020,6020,0
20230810,153000,297057600,6020,6020,6020,6020,1042
20230810,152900,290784760,6010,6010,6010,6010,0
20230810,152800,290784760,6010,6010,6010,6010,0
20230810,152700,290784760,6010,6010,6010,6010,0
20230810,152600,290784760,6010,6010,6010,6010,0
20230810,152500,290784760,6010,6010,6010,6010,0
20230810,152400,290784760,6010,6010,6010,6010,0
20230810,152300,290784760,6010,6010,6010,6010,0
20230810,152200,290784760,6010,6010,6010,6010,0
20230810,152100,290784760,6010,6010,6010,6010,0
20230810,152000,290784760,6010,6010,6010,6010,0
20230810,151900,290784760,6010,6010,6010,6010,0
20230810,151800,290784760,6010,6010,6010,6010,0
20230810,151700,290784760,6010,6010,6010,6000,83
20230810,151600,290286740,6000,6000,6000,6000,1056
20230810,151500,283950740,6000,6000,6000,6000,0
20230810,151400,283950740,6000,6000,6000,6000,0
20230810,151300,283950740,6000,6000,6000,6000,0
20230810,151200,283950740,6000,6000,6000,6000,0
20230810,151100,283950740,6000,6000,6000,6000,0
20230810,151000,283950740,6000,6000,6000,6000,0
20230810,150900,283950740,6000,6000,6000,6000,0
20230810,150800,283950740,6000,6000,6000,6000,0
20230810,150700,283950740,6000,5980,6000,5980,4
20230810,150600,283926800,5980,5980,5980,5980,1
20230810,150500,283920820,6000,5980,6000,5980,2
20230810,150400,283908840,5980,5980,6000,5960,965
20230810,150300,278149180,5990,5990,5990,5990,0
20230810,150200,278149180,5990,5990,5990,5990,0
20230810,150100,278149180,5990,6000,6000,5960,1528
20230810,150000,269033310,6010,6010,6010,6010,1
20230810,145900,269027300,5960,6000,6000,5960,973
20230810,145800,263216540,6010,6000,6010,5960,868
20230810,145700,258042750,6010,6010,6010,6010,0
20230810,145600,258042750,6010,6010,6010,6010,0
20230810,145500,258042750,6010,6010,6010,6010,0
20230810,145400,258042750,6010,5990,6010,5980,346
20230810,145300,255971110,5990,6000,6010,5960,982
20230810,145200,250115610,6010,6010,6010,6010,1
20230810,145100,250109600,6020,6020,6020,6020,0
20230810,145000,250109600,6020,6020,6020,6020,0
20230810,144900,250109600,6020,6020,6020,6020,0
20230810,144800,250109600,6020,6020,6020,6020,0
20230810,144700,250109600,6020,5990,6020,5970,834
20230810,144600,245122030,6020,6020,6020,6020,0
20230810,144500,245122030,6020,6020,6020,6020,0
20230810,144400,245122030,6020,6020,6020,6020,0
20230810,144300,245122030,6020,6020,6020,6020,500
20230810,144200,242112030,6020,6020,6020,6020,0
20230810,144100,242112030,6020,6020,6020,6020,0
20230810,144000,242112030,6020,6020,6020,6020,0
20230810,143900,242112030,6020,6020,6020,6020,0
20230810,143800,242112030,6020,6020,6020,6020,0
20230810,143700,242112030,6020,6020,6020,6020,0
20230810,143600,242112030,6020,6020,6020,6020,0
20230810,143500,242112030,6020,6020,6020,6020,0
20230810,143400,242112030,6020,6020,6020,6020,0
20230810,143300,242112030,6020,6000,6020,5990,401
20230810,143200,239709810,6020,6020,6020,6020,1
20230810,143100,239703790,6030,6030,6030,6030,1
20230810,143000,239697760,6000,6000,6030,6000,601
20230810,142900,236091730,6030,6030,6030,6030,0
20230810,142800,236091730,6030,6030,6030,6030,0
20230810,142700,236091730,6030,6030,6030,6030,0
20230810,142600,236091730,6030,6030,6030,6030,0
20230810,142500,236091730,6030,6030,6030,6030,0
20230810,142400,236091730,6030,6030,6030,6030,0
20230810,142300,236091730,6030,6030,6030,6030,0
20230810,142200,236091730,6030,6030,6030,6030,0
20230810,142100,236091730,6030,6030,6030,6030,0
20230810,142000,236091730,6030,6030,6030,6030,0
20230810,141900,236091730,6030,6030,6030,6030,0
20230810,141800,236091730,6030,6030,6030,6030,0
20230810,141700,236091730,6030,6030,6030,6030,0
20230810,141600,236091730,6030,6030,6030,6030,0
20230810,141500,236091730,6030,6030,6030,6030,1
20230810,141400,236085700,6030,6030,6030,6030,1
20230810,141300,236079670,6010,6020,6020,6010,714
20230810,141200,231788520,6030,6030,6030,6030,0
20230810,141100,231788520,6030,6030,6030,6030,0
20230810,141000,231788520,6030,6030,6030,6030,0
20230810,140900,231788520,6030,6030,6030,6030,0
20230810,140800,231788520,6030,6030,6030,6030,1
20230810,140700,231782490,6010,6010,6010,6010,0
20230810,140600,231782490,6010,6010,6010,6010,1
20230810,140500,231776480,6030,6030,6030,6030,0
20230810,140400,231776480,6030,6030,6030,6030,0
20230810,140300,231776480,6030,6030,6030,6030,0
20230810,140200,231776480,6030,6030,6030,6030,0
20230810,140100,231776480,6030,6030,6030,6030,0
20230810,140000,231776480,6030,6030,6030,6030,1
20230810,135900,231770450,6010,6010,6010,6010,16
20230810,135800,231674290,6030,6030,6030,6030,0
20230810,135700,231674290,6030,6030,6030,6030,1
20230810,135600,231668260,6010,6010,6010,6010,0
20230810,135500,231668260,6010,6010,6010,6010,51
20230810,135400,231361750,6030,6030,6030,6030,1
20230810,135300,231355720,6020,6020,6020,6020,200
20230810,135200,230151720,6030,6030,6030,6030,0
20230810,135100,230151720,6030,6030,6030,6030,0
20230810,135000,230151720,6030,6030,6030,6030,0
20230810,134900,230151720,6030,6030,6030,6030,0
20230810,134800,230151720,6030,6030,6030,6030,0
20230810,134700,230151720,6030,6030,6030,6030,0
20230810,134600,230151720,6030,6030,6030,6030,25
20230810,134500,230000970,6030,6030,6030,6030,1
20230810,134400,229994940,6030,6030,6030,6030,0
20230810,134300,229994940,6030,6030,6030,6030,0
20230810,134200,229994940,6030,6030,6030,6030,0
20230810,134100,229994940,6030,6030,6030,6030,0
20230810,134000,229994940,6030,6030,6030,6030,0
20230810,133900,229994940,6030,6030,6030,6030,0
20230810,133800,229994940,6030,6030,6030,6030,164
20230810,133700,229006020,6030,6030,6030,6030,19
20230810,133600,228891450,6030,6030,6030,6030,1
20230810,133500,228885420,6040,6040,6040,6040,0
20230810,133400,228885420,6040,6040,6040,6040,0
20230810,133300,228885420,6040,6040,6040,6040,0
20230810,133200,228885420,6040,6040,6040,6040,0
20230810,133100,228885420,6040,6040,6040,6040,0
20230810,133000,228885420,6040,6040,6040,6040,0
20230810,132900,228885420,6040,6040,6040,6040,0
20230810,132800,228885420,6040,6040,6040,6040,1
20230810,132700,228879380,6050,6050,6050,6050,1
20230810,132600,228873330,6030,6050,6050,6030,5
20230810,132500,228843160,6050,6050,6050,6050,1
20230810,132400,228837110,6040,6040,6040,6040,382
20230810,132300,226529830,6040,6040,6040,6040,0
20230810,132200,226529830,6040,6040,6040,6040,0
20230810,132100,226529830,6040,6040,6040,6040,0
20230810,132000,226529830,6040,6040,6040,6040,118
20230810,131900,225817110,6060,6060,6060,6060,1
20230810,131800,225811050,6050,6050,6050,6050,10
20230810,131700,225750550,6050,6050,6050,6050,0
20230810,131600,225750550,6050,6050,6050,6050,0
20230810,131500,225750550,6050,6050,6050,6050,0
20230810,131400,225750550,6050,6050,6050,6050,10
20230810,131300,225690050,6050,6050,6050,6050,0
20230810,131200,225690050,6050,6050,6050,6050,0
20230810,131100,225690050,6050,6050,6050,6050,0
20230810,131000,225690050,6050,6050,6050,6050,12
20230810,130900,225617450,6060,6060,6060,6060,0
20230810,130800,225617450,6060,6060,6060,6060,0
20230810,130700,225617450,6060,6060,6060,6060,1
20230810,130600,225611390,6060,6060,6060,6060,1
20230810,130500,225605330,6060,6060,6060,6060,0
20230810,130400,225605330,6060,6060,6060,6060,0
20230810,130300,225605330,6060,6060,6060,6060,0
20230810,130200,225605330,6060,6060,6060,6060,0
20230810,130100,225605330,6060,6050,6060,6050,101
20230810,130000,224994270,6060,6060,6060,6060,1
20230810,125900,224988210,6050,6050,6050,6050,0
20230810,125800,224988210,6050,6050,6050,6050,4
20230810,125700,224964010,6050,6050,6050,6050,1
20230810,125600,224957960,6030,6030,6030,6030,0
20230810,125500,224957960,6030,6030,6030,6030,41
20230810,125400,224710730,6060,6060,6060,6060,1
20230810,125300,224704670,6050,6050,6050,6050,0
20230810,125200,224704670,6050,6050,6050,6050,100
20230810,125100,224099670,6060,6060,6060,6060,0
20230810,125000,224099670,6060,6060,6060,6060,0
20230810,124900,224099670,6060,6060,6060,6050,332
20230810,124800,222091050,6050,6030,6050,6030,3324
20230810,124700,202017740,6030,6030,6030,6030,0
20230810,124600,202017740,6030,6030,6030,6030,0
20230810,124500,202017740,6030,6030,6030,6030,0
20230810,124400,202017740,6030,6020,6030,6020,28
20230810,124300,201849000,6020,6020,6020,6020,18
20230810,124200,201740640,6030,6030,6030,6030,0
20230810,124100,201740640,6030,6030,6030,6030,1
20230810,124000,201734610,6020,6020,6020,6020,26
20230810,123900,201578090,6030,6030,6030,6030,0
20230810,123800,201578090,6030,6030,6030,6030,0
20230810,123700,201578090,6030,6030,6030,6030,70
20230810,123600,201155990,6030,6020,6030,6020,55
20230810,123500,200824880,6020,6020,6020,6020,0
20230810,123400,200824880,6020,6020,6020,6020,0
20230810,123300,200824880,6020,6020,6020,6020,198
20230810,123200,199632920,6020,6020,6020,6020,91
20230810,123100,199085100,6020,6020,6020,6020,100
20230810,123000,198483100,6020,6020,6020,6020,0
20230810,122900,198483100,6020,6020,6020,6020,0
20230810,122800,198483100,6020,6020,6020,6020,9
20230810,122700,198428920,6020,6020,6020,6020,3
20230810,122600,198410860,6020,6020,6020,6020,9
20230810,122500,198356680,6020,6020,6020,6020,0
20230810,122400,198356680,6020,6020,6020,6020,0
20230810,122300,198356680,6020,6020,6020,6020,1
20230810,122200,198350660,6000,6000,6000,6000,0
20230810,122100,198350660,6000,6000,6000,6000,13
20230810,122000,198272660,6030,6030,6030,6030,0
20230810,121900,198272660,6030,6030,6030,6030,0
20230810,121800,198272660,6030,6030,6030,6030,0
20230810,121700,198272660,6030,6030,6030,6030,0
20230810,121600,198272660,6030,6030,6030,6030,0
20230810,121500,198272660,6030,6030,6030,6030,0
20230810,121400,198272660,6030,6010,6030,6010,25
20230810,121300,198122370,6010,6010,6010,6010,0
20230810,121200,198122370,6010,6010,6010,6010,1
20230810,121100,198116360,6010,6010,6010,6010,0
20230810,121000,198116360,6010,6010,6010,6010,0
20230810,120900,198116360,6010,6010,6010,6010,0
20230810,120800,198116360,6010,6010,6010,6010,0
20230810,120700,198116360,6010,6010,6010,6010,0
20230810,120600,198116360,6010,6010,6010,6010,0
20230810,120500,198116360,6010,6010,6010,6010,0
20230810,120400,198116360,6010,6010,6010,6010,1
20230810,120300,198110350,6000,6000,6000,6000,0
20230810,120200,198110350,6000,6000,6000,6000,0
20230810,120100,198110350,6000,6000,6000,6000,0
20230810,120000,198110350,6000,6000,6000,6000,10
20230810,115900,198050350,6010,6010,6010,6010,0
20230810,115800,198050350,6010,6010,6010,6010,0
20230810,115700,198050350,6010,6010,6010,6010,0
20230810,115600,198050350,6010,6010,6010,6010,0
20230810,115500,198050350,6010,6010,6010,6010,0
20230810,115400,198050350,6010,6010,6010,6010,0
20230810,115300,198050350,6010,6010,6010,6010,0
20230810,115200,198050350,6010,6010,6010,6010,1
20230810,115100,198044340,6000,6000,6000,6000,6
20230810,115000,198008340,6010,6010,6010,6010,1
20230810,114900,198002330,6010,6010,6010,6010,0
20230810,114800,198002330,6010,6010,6010,6010,0
20230810,114700,198002330,6010,6010,6010,6010,0
20230810,114600,198002330,6010,6010,6010,6010,0
20230810,114500,198002330,6010,6010,6010,6010,0
20230810,114400,198002330,6010,5980,6010,5980,5
20230810,114300,197972400,6010,6010,6010,6010,0
20230810,114200,197972400,6010,6010,6010,6010,0
20230810,114100,197972400,6010,6010,6010,6010,0
20230810,114000,197972400,6010,6010,6010,6010,0
20230810,113900,197972400,6010,6010,6010,6010,0
20230810,113800,197972400,6010,6010,6010,6010,100
20230810,113700,197371400,6010,6000,6010,6000,2
20230810,113600,197359390,6000,6000,6000,6000,0
20230810,113500,197359390,6000,6000,6000,6000,1
20230810,113400,197353390,6010,6010,6010,6010,0
20230810,113300,197353390,6010,6010,6010,6010,0
20230810,113200,197353390,6010,6010,6010,6010,1
20230810,113100,197347380,5980,5980,5980,5980,0
20230810,113000,197347380,5980,5980,5980,5980,0
20230810,112900,197347380,5980,5980,5980,5980,0
20230810,112800,197347380,5980,5980,5980,5980,0
20230810,112700,197347380,5980,5980,5980,5980,0
20230810,112600,197347380,5980,5980,5980,5980,0
20230810,112500,197347380,5980,5980,5980,5980,0
20230810,112400,197347380,5980,5980,5980,5980,0
20230810,112300,197347380,5980,5980,5980,5980,0
20230810,112200,197347380,5980,5980,5980,5980,0
20230810,112100,197347380,5980,5980,5980,5980,0
20230810,112000,197347380,5980,5980,5980,5980,0
20230810,111900,197347380,5980,5980,5980,5980,0
20230810,111800,197347380,5980,5980,5980,5980,0
20230810,111700,197347380,5980,5980,5980,5980,0
20230810,111600,197347380,5980,5980,5980,5980,0
20230810,111500,197347380,5980,5980,5980,5980,16
20230810,111400,197251700,5980,5980,5980,5980,0
20230810,111300,197251700,5980,5980,5980,5980,0
20230810,111200,197251700,5980,5980,5980,5980,0
20230810,111100,197251700,5980,5980,5980,5980,0
20230810,111000,197251700,5980,5980,5980,5980,0
20230810,110900,197251700,5980,5980,5980,5980,0
20230810,110800,197251700,5980,6010,6010,5980,6
20230810,110700,197215670,6000,6000,6000,6000,0
20230810,110600,197215670,6000,6000,6000,6000,0
20230810,110500,197215670,6000,6000,6000,6000,0
20230810,110400,197215670,6000,6000,6000,6000,0
20230810,110300,197215670,6000,6000,6000,6000,1320
20230810,110200,189295670,5980,5980,5980,5980,190
20230810,110100,188159470,5950,5950,5950,5950,0
20230810,110000,188159470,5950,5950,5950,5950,0
20230810,105900,188159470,5950,5950,5950,5950,0
20230810,105800,188159470,5950,5950,5950,5950,0
20230810,105700,188159470,5950,5950,5950,5950,0
20230810,105600,188159470,5950,5950,5950,5950,0
20230810,105500,188159470,5950,5970,5970,5950,20188
20230810,105400,68031370,5970,5970,5970,5970,0
20230810,105300,68031370,5970,5970,5970,5970,0
20230810,105200,68031370,5970,5970,5970,5970,0
20230810,105100,68031370,5970,5970,5970,5970,0
20230810,105000,68031370,5970,5970,5970,5970,0
20230810,104900,68031370,5970,5970,5970,5970,0
20230810,104800,68031370,5970,5970,5970,5970,0
20230810,104700,68031370,5970,5970,5970,5970,16
20230810,104600,67935850,5960,5960,5960,5960,0
20230810,104500,67935850,5960,5960,5960,5960,0
20230810,104400,67935850,5960,5960,5960,5960,1
20230810,104300,67929890,5970,5970,5970,5970,0
20230810,104200,67929890,5970,5970,5970,5970,0
20230810,104100,67929890,5970,5970,5970,5970,0
20230810,104000,67929890,5970,5970,5970,5970,0
20230810,103900,67929890,5970,5970,5970,5970,0
20230810,103800,67929890,5970,5970,5970,5970,184
20230810,103700,66831410,5970,5970,5970,5970,0
20230810,103600,66831410,5970,5970,5970,5970,100
20230810,103500,66234410,5970,5970,5970,5970,218
20230810,103400,64932950,5960,5960,5960,5960,0
20230810,103300,64932950,5960,5960,5960,5960,0
20230810,103200,64932950,5960,5960,5960,5960,0
20230810,103100,64932950,5960,5960,5960,5960,0
20230810,103000,64932950,5960,5960,5960,5960,0
20230810,102900,64932950,5960,5960,5960,5960,0
20230810,102800,64932950,5960,5960,5960,5960,0
20230810,102700,64932950,5960,5960,5960,5960,0
20230810,102600,64932950,5960,5960,5960,5960,0
20230810,102500,64932950,5960,5960,5960,5960,0
20230810,102400,64932950,5960,5960,5960,5960,580
20230810,102300,61476150,5960,5960,5960,5960,196
20230810,102200,60307990,5960,5960,5960,5960,0
20230810,102100,60307990,5960,5960,5960,5960,0
20230810,102000,60307990,5960,5960,5960,5960,0
20230810,101900,60307990,5960,5960,5960,5960,0
20230810,101800,60307990,5960,5960,5960,5960,0
20230810,101700,60307990,5960,5960,5960,5960,0
20230810,101600,60307990,5960,5960,5960,5960,0
20230810,101500,60307990,5960,5960,5960,5960,0
20230810,101400,60307990,5960,5960,5960,5960,5000
20230810,101300,30507990,5970,5970,5970,5970,0
20230810,101200,30507990,5970,5970,5970,5970,0
20230810,101100,30507990,5970,5970,5970,5970,0
20230810,101000,30507990,5970,5970,5970,5970,48
20230810,100900,30221430,5980,5980,5980,5980,0
20230810,100800,30221430,5980,5980,5980,5980,154
20230810,100700,29300510,5970,5970,5970,5970,1
20230810,100600,29294540,5980,5980,5980,5980,0
20230810,100500,29294540,5980,5980,5980,5980,0
20230810,100400,29294540,5980,5980,5980,5980,0
20230810,100300,29294540,5980,5980,5980,5980,0
20230810,100200,29294540,5980,5980,5980,5980,0
20230810,100100,29294540,5980,5980,5980,5980,0
20230810,100000,29294540,5980,5980,5980,5980,0
20230810,095900,29294540,5980,5980,5980,5980,0
20230810,095800,29294540,5980,5980,5980,5980,0
20230810,095700,29294540,5980,5980,5980,5980,0
20230810,095600,29294540,5980,5980,5980,5980,0
20230810,095500,29294540,5980,5980,5980,5980,0
20230810,095400,29294540,5980,5980,5980,5980,0
20230810,095300,29294540,5980,5980,5980,5980,84
20230810,095200,28792220,6010,6010,6010,6010,5
20230810,095100,28762170,5980,5980,5980,5980,0
20230810,095000,28762170,5980,5980,5980,5980,0
20230810,094900,28762170,5980,5990,5990,5980,5
20230810,094800,28732250,6020,6020,6020,6020,0
20230810,094700,28732250,6020,6020,6020,6020,0
20230810,094600,28732250,6020,6010,6020,6010,50
20230810,094500,28431330,6020,6000,6020,6000,200
20230810,094400,27228610,6000,6000,6000,6000,1
20230810,094300,27222610,5990,5990,5990,5990,0
20230810,094200,27222610,5990,5990,5990,5990,0
20230810,094100,27222610,5990,5990,5990,5990,0
20230810,094000,27222610,5990,5990,5990,5990,0
20230810,093900,27222610,5990,5990,5990,5990,21
20230810,093800,27096820,6000,6000,6000,6000,1
20230810,093700,27090820,5990,5990,5990,5990,0
20230810,093600,27090820,5990,5990,5990,5990,20
20230810,093500,26971020,5990,5990,5990,5990,0
20230810,093400,26971020,5990,5990,5990,5990,0
20230810,093300,26971020,5990,5990,5990,5990,0
20230810,093200,26971020,5990,5990,5990,5990,0
20230810,093100,26971020,5990,5990,5990,5990,3
20230810,093000,26953050,5980,5980,5980,5980,25
20230810,092900,26803550,5980,5980,5980,5980,100
20230810,092800,26205550,5980,5970,5980,5970,1111
20230810,092700,19563110,5960,5960,5960,5960,0
20230810,092600,19563110,5960,5960,5960,5960,0
20230810,092500,19563110,5960,5960,5960,5960,0
20230810,092400,19563110,5960,5960,5960,5960,0
20230810,092300,19563110,5960,5960,5960,5960,0
20230810,092200,19563110,5960,5960,5960,5960,0
20230810,092100,19563110,5960,5960,5960,5960,22
20230810,092000,19431990,5950,5950,5950,5950,0
20230810,091900,19431990,5950,5950,5950,5950,0
20230810,091800,19431990,5950,5940,5950,5940,790
20230810,091700,14735340,5940,5940,5940,5940,114
20230810,091600,14058180,5940,5940,5940,5940,0
20230810,091500,14058180,5940,5940,5940,5940,1
20230810,091400,14052240,5920,5920,5920,5920,0
20230810,091300,14052240,5920,5920,5920,5920,0
20230810,091200,14052240,5920,5920,5920,5920,0
20230810,091100,14052240,5920,5920,5920,5920,0
20230810,091000,14052240,5920,5920,5920,5920,0
20230810,090900,14052240,5920,5920,5920,5920,849
20230810,090800,9026160,5920,5920,5920,5920,405
20230810,090700,6628560,5910,5950,5950,5910,50
20230810,090600,6332810,5920,5920,5920,5920,0
20230810,090500,6332810,5920,5920,5920,5920,0
20230810,090400,6332810,5920,5920,5920,5920,49
20230810,090300,6042730,5920,5920,5920,5920,50
20230810,090200,5746730,5920,5920,5920,5920,201
20230810,090100,4556810,5920,5940,5940,5920,466
20230810,090000,1796050,5940,5970,5970,5940,284