KissMeData/094480/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194300,480349165,5000,5000,5000,5000,1136
20230810,194200,480349165,5000,5000,5000,5000,0
20230810,194100,480349165,5000,5000,5000,5000,0
20230810,194000,480349165,5000,5000,5000,5000,0
20230810,193900,480349165,5000,5000,5000,5000,0
20230810,193800,480349165,5000,5000,5000,5000,0
20230810,193700,480349165,5000,5000,5000,5000,0
20230810,193600,480349165,5000,5000,5000,5000,0
20230810,193500,480349165,5000,5000,5000,5000,0
20230810,193400,480349165,5000,5000,5000,5000,0
20230810,193300,480349165,5000,5000,5000,5000,0
20230810,193200,480349165,5000,5000,5000,5000,0
20230810,193100,480349165,5000,5000,5000,5000,0
20230810,193000,480349165,5000,5000,5000,5000,0
20230810,192900,480349165,5000,5000,5000,5000,0
20230810,192800,480349165,5000,5000,5000,5000,0
20230810,192700,480349165,5000,5000,5000,5000,0
20230810,192600,480349165,5000,5000,5000,5000,0
20230810,192500,480349165,5000,5000,5000,5000,0
20230810,192400,480349165,5000,5000,5000,5000,0
20230810,192300,480349165,5000,5000,5000,5000,0
20230810,192200,480349165,5000,5000,5000,5000,0
20230810,192100,480349165,5000,5000,5000,5000,0
20230810,192000,480349165,5000,5000,5000,5000,0
20230810,191900,480349165,5000,5000,5000,5000,0
20230810,191800,480349165,5000,5000,5000,5000,0
20230810,191700,480349165,5000,5000,5000,5000,0
20230810,191600,480349165,5000,5000,5000,5000,0
20230810,191500,480349165,5000,5000,5000,5000,0
20230810,191400,480349165,5000,5000,5000,5000,0
20230810,191300,480349165,5000,5000,5000,5000,1136
20230810,191200,480349165,5000,5000,5000,5000,0
20230810,191100,480349165,5000,5000,5000,5000,0
20230810,191000,480349165,5000,5000,5000,5000,0
20230810,190900,480349165,5000,5000,5000,5000,0
20230810,190800,480349165,5000,5000,5000,5000,0
20230810,190700,480349165,5000,5000,5000,5000,0
20230810,190600,480349165,5000,5000,5000,5000,0
20230810,190500,480349165,5000,5000,5000,5000,0
20230810,190400,480349165,5000,5000,5000,5000,0
20230810,190300,480349165,5000,5000,5000,5000,0
20230810,190200,480349165,5000,5000,5000,5000,0
20230810,190100,480349165,5000,5000,5000,5000,0
20230810,190000,480349165,5000,5000,5000,5000,0
20230810,185900,480349165,5000,5000,5000,5000,0
20230810,185800,480349165,5000,5000,5000,5000,0
20230810,185700,480349165,5000,5000,5000,5000,0
20230810,185600,480349165,5000,5000,5000,5000,0
20230810,185500,480349165,5000,5000,5000,5000,0
20230810,185400,480349165,5000,5000,5000,5000,0
20230810,185300,480349165,5000,5000,5000,5000,0
20230810,185200,480349165,5000,5000,5000,5000,0
20230810,185100,480349165,5000,5000,5000,5000,0
20230810,185000,480349165,5000,5000,5000,5000,0
20230810,184900,480349165,5000,5000,5000,5000,0
20230810,184800,480349165,5000,5000,5000,5000,0
20230810,184700,480349165,5000,5000,5000,5000,0
20230810,184600,480349165,5000,5000,5000,5000,0
20230810,184500,480349165,5000,5000,5000,5000,0
20230810,184400,480349165,5000,5000,5000,5000,0
20230810,184300,480349165,5000,5000,5000,5000,1136
20230810,184200,480349165,5000,5000,5000,5000,0
20230810,184100,480349165,5000,5000,5000,5000,0
20230810,184000,480349165,5000,5000,5000,5000,0
20230810,183900,480349165,5000,5000,5000,5000,0
20230810,183800,480349165,5000,5000,5000,5000,0
20230810,183700,480349165,5000,5000,5000,5000,0
20230810,183600,480349165,5000,5000,5000,5000,0
20230810,183500,480349165,5000,5000,5000,5000,0
20230810,183400,480349165,5000,5000,5000,5000,0
20230810,183300,480349165,5000,5000,5000,5000,0
20230810,183200,480349165,5000,5000,5000,5000,0
20230810,183100,480349165,5000,5000,5000,5000,0
20230810,183000,480349165,5000,5000,5000,5000,0
20230810,182900,480349165,5000,5000,5000,5000,0
20230810,182800,480349165,5000,5000,5000,5000,0
20230810,182700,480349165,5000,5000,5000,5000,0
20230810,182600,480349165,5000,5000,5000,5000,0
20230810,182500,480349165,5000,5000,5000,5000,0
20230810,182400,480349165,5000,5000,5000,5000,0
20230810,182300,480349165,5000,5000,5000,5000,0
20230810,182200,480349165,5000,5000,5000,5000,0
20230810,182100,480349165,5000,5000,5000,5000,0
20230810,182000,480349165,5000,5000,5000,5000,0
20230810,181900,480349165,5000,5000,5000,5000,0
20230810,181800,480349165,5000,5000,5000,5000,0
20230810,181700,480349165,5000,5000,5000,5000,0
20230810,181600,480349165,5000,5000,5000,5000,0
20230810,181500,480349165,5000,5000,5000,5000,0
20230810,181400,480349165,5000,5000,5000,5000,0
20230810,181300,480349165,5000,5000,5000,5000,1136
20230810,181200,480349165,5000,5000,5000,5000,0
20230810,181100,480349165,5000,5000,5000,5000,0
20230810,181000,480349165,5000,5000,5000,5000,0
20230810,180900,480349165,5000,5000,5000,5000,0
20230810,180800,480349165,5000,5000,5000,5000,0
20230810,180700,480349165,5000,5000,5000,5000,0
20230810,180600,480349165,5000,5000,5000,5000,0
20230810,180500,480349165,5000,5000,5000,5000,0
20230810,180400,480349165,5000,5000,5000,5000,0
20230810,180300,480349165,5000,5000,5000,5000,0
20230810,180200,480349165,5000,5000,5000,5000,0
20230810,180100,480349165,5000,5000,5000,5000,0
20230810,180000,480349165,5000,5000,5000,5000,0
20230810,175900,480349165,5000,5000,5000,5000,0
20230810,175800,480349165,5000,5000,5000,5000,0
20230810,175700,480349165,5000,5000,5000,5000,0
20230810,175600,480349165,5000,5000,5000,5000,0
20230810,175500,480349165,5000,5000,5000,5000,0
20230810,175400,480349165,5000,5000,5000,5000,0
20230810,175300,480349165,5000,5000,5000,5000,0
20230810,175200,480349165,5000,5000,5000,5000,0
20230810,175100,480349165,5000,5000,5000,5000,0
20230810,175000,480349165,5000,5000,5000,5000,0
20230810,174900,480349165,5000,5000,5000,5000,0
20230810,174800,480349165,5000,5000,5000,5000,0
20230810,174700,480349165,5000,5000,5000,5000,0
20230810,174600,480349165,5000,5000,5000,5000,0
20230810,174500,480349165,5000,5000,5000,5000,0
20230810,174400,480349165,5000,5000,5000,5000,0
20230810,174300,480349165,5000,5000,5000,5000,1136
20230810,174200,480349165,5000,5000,5000,5000,0
20230810,174100,480349165,5000,5000,5000,5000,0
20230810,174000,480349165,5000,5000,5000,5000,0
20230810,173900,480349165,5000,5000,5000,5000,0
20230810,173800,480349165,5000,5000,5000,5000,0
20230810,173700,480349165,5000,5000,5000,5000,0
20230810,173600,480349165,5000,5000,5000,5000,0
20230810,173500,480349165,5000,5000,5000,5000,0
20230810,173400,480349165,5000,5000,5000,5000,0
20230810,173300,480349165,5000,5000,5000,5000,0
20230810,173200,480349165,5000,5000,5000,5000,0
20230810,173100,480349165,5000,5000,5000,5000,0
20230810,173000,480349165,5000,5000,5000,5000,0
20230810,172900,480349165,5000,5000,5000,5000,0
20230810,172800,480349165,5000,5000,5000,5000,0
20230810,172700,480349165,5000,5000,5000,5000,0
20230810,172600,480349165,5000,5000,5000,5000,0
20230810,172500,480349165,5000,5000,5000,5000,0
20230810,172400,480349165,5000,5000,5000,5000,0
20230810,172300,480349165,5000,5000,5000,5000,0
20230810,172200,480349165,5000,5000,5000,5000,0
20230810,172100,480349165,5000,5000,5000,5000,0
20230810,172000,480349165,5000,5000,5000,5000,0
20230810,171900,480349165,5000,5000,5000,5000,0
20230810,171800,480349165,5000,5000,5000,5000,0
20230810,171700,480349165,5000,5000,5000,5000,0
20230810,171600,480349165,5000,5000,5000,5000,0
20230810,171500,480349165,5000,5000,5000,5000,0
20230810,171400,480349165,5000,5000,5000,5000,0
20230810,171300,480349165,5000,5000,5000,5000,1136
20230810,171200,480349165,5000,5000,5000,5000,0
20230810,171100,480349165,5000,5000,5000,5000,0
20230810,171000,480349165,5000,5000,5000,5000,0
20230810,170900,480349165,5000,5000,5000,5000,0
20230810,170800,480349165,5000,5000,5000,5000,0
20230810,170700,480349165,5000,5000,5000,5000,0
20230810,170600,480349165,5000,5000,5000,5000,0
20230810,170500,480349165,5000,5000,5000,5000,0
20230810,170400,480349165,5000,5000,5000,5000,0
20230810,170300,480349165,5000,5000,5000,5000,0
20230810,170200,480349165,5000,5000,5000,5000,0
20230810,170100,480349165,5000,5000,5000,5000,0
20230810,170000,480349165,5000,5000,5000,5000,0
20230810,165900,480349165,5000,5000,5000,5000,0
20230810,165800,480349165,5000,5000,5000,5000,0
20230810,165700,480349165,5000,5000,5000,5000,0
20230810,165600,480349165,5000,5000,5000,5000,0
20230810,165500,480349165,5000,5000,5000,5000,0
20230810,165400,480349165,5000,5000,5000,5000,0
20230810,165300,480349165,5000,5000,5000,5000,0
20230810,165200,480349165,5000,5000,5000,5000,0
20230810,165100,480349165,5000,5000,5000,5000,0
20230810,165000,480349165,5000,5000,5000,5000,0
20230810,164900,480349165,5000,5000,5000,5000,0
20230810,164800,480349165,5000,5000,5000,5000,0
20230810,164700,480349165,5000,5000,5000,5000,0
20230810,164600,480349165,5000,5000,5000,5000,0
20230810,164500,480349165,5000,5000,5000,5000,0
20230810,164400,480349165,5000,5000,5000,5000,0
20230810,164300,480349165,5000,5000,5000,5000,1136
20230810,164200,480349165,5000,5000,5000,5000,0
20230810,164100,480349165,5000,5000,5000,5000,0
20230810,164000,480349165,5000,5000,5000,5000,0
20230810,163900,480349165,5000,5000,5000,5000,0
20230810,163800,480349165,5000,5000,5000,5000,0
20230810,163700,480349165,5000,5000,5000,5000,0
20230810,163600,480349165,5000,5000,5000,5000,0
20230810,163500,480349165,5000,5000,5000,5000,0
20230810,163400,480349165,5000,5000,5000,5000,0
20230810,163300,480349165,5000,5000,5000,5000,0
20230810,163200,480349165,5000,5000,5000,5000,0
20230810,163100,480349165,5000,5000,5000,5000,0
20230810,163000,480349165,5000,5000,5000,5000,0
20230810,162900,480349165,5000,5000,5000,5000,0
20230810,162800,480349165,5000,5000,5000,5000,0
20230810,162700,480349165,5000,5000,5000,5000,0
20230810,162600,480349165,5000,5000,5000,5000,0
20230810,162500,480349165,5000,5000,5000,5000,0
20230810,162400,480349165,5000,5000,5000,5000,0
20230810,162300,480349165,5000,5000,5000,5000,0
20230810,162200,480349165,5000,5000,5000,5000,0
20230810,162100,480349165,5000,5000,5000,5000,0
20230810,162000,480349165,5000,5000,5000,5000,0
20230810,161900,480349165,5000,5000,5000,5000,0
20230810,161800,480349165,5000,5000,5000,5000,0
20230810,161700,480349165,5000,5000,5000,5000,0
20230810,161600,480349165,5000,5000,5000,5000,0
20230810,161500,480349165,5000,5000,5000,5000,0
20230810,161400,480349165,5000,5000,5000,5000,0
20230810,161300,480349165,5000,5000,5000,5000,1136
20230810,161200,480349165,5000,5000,5000,5000,0
20230810,161100,480349165,5000,5000,5000,5000,0
20230810,161000,480349165,5000,5000,5000,5000,0
20230810,160900,480349165,5000,5000,5000,5000,0
20230810,160800,480349165,5000,5000,5000,5000,0
20230810,160700,480349165,5000,5000,5000,5000,0
20230810,160600,480349165,5000,5000,5000,5000,0
20230810,160500,480349165,5000,5000,5000,5000,0
20230810,160400,480349165,5000,5000,5000,5000,0
20230810,160300,480349165,5000,5000,5000,5000,0
20230810,160200,480349165,5000,5000,5000,5000,0
20230810,160100,480349165,5000,5000,5000,5000,0
20230810,160000,480349165,5000,5000,5000,5000,0
20230810,155900,480349165,5000,5000,5000,5000,0
20230810,155800,480349165,5000,5000,5000,5000,0
20230810,155700,480349165,5000,5000,5000,5000,0
20230810,155600,480349165,5000,5000,5000,5000,0
20230810,155500,480349165,5000,5000,5000,5000,0
20230810,155400,480349165,5000,5000,5000,5000,0
20230810,155300,480349165,5000,5000,5000,5000,0
20230810,155200,480349165,5000,5000,5000,5000,0
20230810,155100,480349165,5000,5000,5000,5000,0
20230810,155000,480349165,5000,5000,5000,5000,0
20230810,154900,480349165,5000,5000,5000,5000,0
20230810,154800,480349165,5000,5000,5000,5000,0
20230810,154700,480349165,5000,5000,5000,5000,0
20230810,154600,480349165,5000,5000,5000,5000,0
20230810,154500,480349165,5000,5000,5000,5000,0
20230810,154400,480349165,5000,5000,5000,5000,0
20230810,154300,480349165,5000,5000,5000,5000,1136
20230810,154200,480349165,5000,5000,5000,5000,0
20230810,154100,480349165,5000,5000,5000,5000,0
20230810,154000,480349165,5000,5000,5000,5000,0
20230810,153900,480349165,5000,5000,5000,5000,0
20230810,153800,480349165,5000,5000,5000,5000,0
20230810,153700,480349165,5000,5000,5000,5000,0
20230810,153600,480349165,5000,5000,5000,5000,0
20230810,153500,480349165,5000,5000,5000,5000,0
20230810,153400,480349165,5000,5000,5000,5000,0
20230810,153300,480349165,5000,5000,5000,5000,0
20230810,153200,480349165,5000,5000,5000,5000,0
20230810,153100,480349165,5000,5000,5000,5000,0
20230810,153000,480349165,5000,5000,5000,5000,1136
20230810,152900,474669165,5020,5020,5020,5020,0
20230810,152800,474669165,5020,5020,5020,5020,0
20230810,152700,474669165,5020,5020,5020,5020,0
20230810,152600,474669165,5020,5020,5020,5020,0
20230810,152500,474669165,5020,5020,5020,5020,0
20230810,152400,474669165,5020,5020,5020,5020,0
20230810,152300,474669165,5020,5020,5020,5020,0
20230810,152200,474669165,5020,5020,5020,5020,0
20230810,152100,474669165,5020,5020,5020,5020,0
20230810,152000,474669165,5020,5020,5020,5020,0
20230810,151900,474669165,5020,5010,5020,4995,514
20230810,151800,472099600,5020,5020,5020,5020,0
20230810,151700,472099600,5020,5020,5020,5020,301
20230810,151600,470588580,5010,5010,5030,5010,305
20230810,151500,469059480,5020,5030,5030,5010,8
20230810,151400,469019320,5010,5010,5010,5010,1
20230810,151300,469014310,5030,5010,5030,5010,54
20230810,151200,468743730,5030,5030,5030,5030,38
20230810,151100,468552590,5030,5030,5030,5030,6
20230810,151000,468522410,5010,5030,5030,5010,120
20230810,150900,467919190,5030,5030,5030,5010,42
20230810,150800,467708710,5020,5020,5020,5000,8645
20230810,150700,424311670,5020,5020,5020,5020,3
20230810,150600,424296610,5000,5000,5010,5000,672
20230810,150500,420936360,5030,5030,5030,5030,0
20230810,150400,420936360,5030,5030,5030,5030,218
20230810,150300,419839820,5030,5030,5030,5030,1208
20230810,150200,413763580,5030,5030,5030,5030,49
20230810,150100,413517110,5030,5030,5030,5030,0
20230810,150000,413517110,5030,5030,5030,5030,15
20230810,145900,413441660,5030,5000,5030,5000,9
20230810,145800,413396600,5000,5020,5020,5000,2059
20230810,145700,403094070,5020,5020,5020,5020,0
20230810,145600,403094070,5020,5020,5020,5020,0
20230810,145500,403094070,5020,5020,5020,5020,10
20230810,145400,403043870,5030,5030,5030,5030,26
20230810,145300,402913090,5030,5040,5040,5030,3
20230810,145200,402897990,5040,5040,5040,5040,0
20230810,145100,402897990,5040,5030,5040,5030,23
20230810,145000,402782290,5040,5040,5040,5040,0
20230810,144900,402782290,5040,5040,5040,5040,0
20230810,144800,402782290,5040,5040,5040,5040,0
20230810,144700,402782290,5040,5040,5040,5040,2
20230810,144600,402772210,5010,5010,5010,5010,2
20230810,144500,402762190,5040,5040,5040,5040,0
20230810,144400,402762190,5040,5040,5040,5040,0
20230810,144300,402762190,5040,5040,5040,5040,1
20230810,144200,402757150,5000,5030,5030,5000,161
20230810,144100,401950890,5040,5040,5040,5040,0
20230810,144000,401950890,5040,5040,5040,5040,0
20230810,143900,401950890,5040,5040,5040,5040,11
20230810,143800,401895450,5020,5020,5020,5020,20
20230810,143700,401795050,5040,5040,5040,5040,6
20230810,143600,401764810,5040,5030,5040,5030,501
20230810,143500,399244770,5050,5050,5050,5050,6
20230810,143400,399214470,5030,5050,5050,5030,67
20230810,143300,398877410,5050,5050,5050,5050,45
20230810,143200,398650160,5050,5050,5050,5050,2
20230810,143100,398640060,5030,5030,5030,5030,2174
20230810,143000,387704840,5030,5050,5050,5030,132
20230810,142900,387038280,5050,5040,5050,5040,6691
20230810,142800,353266810,5040,5030,5040,5030,273
20230810,142700,351890990,5030,5030,5030,5030,2861
20230810,142600,337500160,5000,5000,5000,5000,0
20230810,142500,337500160,5000,5000,5000,5000,45
20230810,142400,337275160,5000,5000,5000,5000,0
20230810,142300,337275160,5000,5000,5010,5000,80
20230810,142200,336874580,5000,5010,5010,5000,445
20230810,142100,334648860,5010,5010,5010,5010,45
20230810,142000,334423410,5010,5010,5010,5010,0
20230810,141900,334423410,5010,5010,5010,5010,0
20230810,141800,334423410,5010,5010,5010,5010,10
20230810,141700,334373310,5010,5010,5010,5010,814
20230810,141600,330295170,5020,5020,5020,5020,212
20230810,141500,329230930,5020,5030,5030,5020,9
20230810,141400,329185680,5030,5030,5030,5030,79
20230810,141300,328788310,5030,5030,5030,5030,0
20230810,141200,328788310,5030,5020,5030,5020,140
20230810,141100,328084610,5010,5010,5010,5010,5
20230810,141000,328059560,5010,5010,5010,5010,0
20230810,140900,328059560,5010,5030,5030,5010,570
20230810,140800,325194060,5030,5030,5030,5030,581
20230810,140700,322271630,5030,5030,5030,5030,0
20230810,140600,322271630,5030,5030,5030,5030,4
20230810,140500,322251510,5010,5010,5010,5010,0
20230810,140400,322251510,5010,5010,5010,5010,0
20230810,140300,322251510,5010,5010,5010,5010,18
20230810,140200,322161330,5030,5030,5030,5030,110
20230810,140100,321608030,5030,5020,5030,5020,400
20230810,140000,319596220,5020,5020,5020,5020,1
20230810,135900,319591200,5020,5020,5020,5020,0
20230810,135800,319591200,5020,5020,5020,5020,0
20230810,135700,319591200,5020,5020,5020,5020,541
20230810,135600,316875380,5020,5020,5020,5020,0
20230810,135500,316875380,5020,5020,5020,5020,583
20230810,135400,313948720,5020,5020,5020,5020,10
20230810,135300,313898520,5020,5020,5020,5020,0
20230810,135200,313898520,5020,5020,5020,5020,214
20230810,135100,312824240,5010,5010,5010,5010,0
20230810,135000,312824240,5010,5010,5010,5010,323
20230810,134900,311206010,5000,5000,5000,5000,200
20230810,134800,310206010,5000,5000,5000,5000,0
20230810,134700,310206010,5000,5000,5000,5000,231
20230810,134600,309051010,5000,5000,5000,5000,0
20230810,134500,309051010,5000,5000,5000,5000,2
20230810,134400,309041010,5010,5010,5010,5010,0
20230810,134300,309041010,5010,5010,5010,5010,27
20230810,134200,308905740,5010,5000,5010,5000,332
20230810,134100,307245730,5010,5010,5010,5010,0
20230810,134000,307245730,5010,5010,5010,5010,0
20230810,133900,307245730,5010,5010,5010,5010,0
20230810,133800,307245730,5010,5010,5010,5010,149
20230810,133700,306499240,5010,5010,5010,5010,138
20230810,133600,305807860,5010,5010,5010,5010,0
20230810,133500,305807860,5010,5010,5010,5010,99
20230810,133400,305311870,5020,5020,5020,5020,0
20230810,133300,305311870,5020,5010,5020,5010,72
20230810,133200,304951140,5020,5020,5020,5020,0
20230810,133100,304951140,5020,5020,5020,5020,10
20230810,133000,304900940,5020,5020,5020,5020,0
20230810,132900,304900940,5020,5020,5020,5020,1
20230810,132800,304895920,5000,5000,5000,5000,90
20230810,132700,304445920,5000,5000,5000,5000,84
20230810,132600,304025920,5000,5020,5020,5000,261
20230810,132500,302720500,5020,5020,5020,5020,0
20230810,132400,302720500,5020,5010,5020,5000,662
20230810,132300,299407510,5020,5020,5020,5020,0
20230810,132200,299407510,5020,5020,5020,5020,0
20230810,132100,299407510,5020,5020,5020,5020,50
20230810,132000,299156510,5020,5020,5020,5020,0
20230810,131900,299156510,5020,5020,5020,5020,1
20230810,131800,299151490,5030,5030,5030,5030,0
20230810,131700,299151490,5030,5030,5030,5030,1
20230810,131600,299146460,5010,5010,5010,5010,0
20230810,131500,299146460,5010,5010,5010,5010,0
20230810,131400,299146460,5010,5010,5010,5010,0
20230810,131300,299146460,5010,5010,5010,5010,2
20230810,131200,299136440,5010,5010,5010,5010,0
20230810,131100,299136440,5010,5010,5010,5010,413
20230810,131000,297067310,5030,5030,5030,5030,0
20230810,130900,297067310,5030,5030,5030,5030,0
20230810,130800,297067310,5030,5030,5030,5030,0
20230810,130700,297067310,5030,5030,5030,5030,0
20230810,130600,297067310,5030,5030,5030,5030,1
20230810,130500,297062280,5020,5020,5020,5020,0
20230810,130400,297062280,5020,5020,5020,5020,0
20230810,130300,297062280,5020,5020,5020,5020,44
20230810,130200,296841400,5020,5020,5020,5020,2
20230810,130100,296831360,5000,5000,5000,5000,0
20230810,130000,296831360,5000,5000,5000,5000,1
20230810,125900,296826360,5000,5000,5000,5000,0
20230810,125800,296826360,5000,5000,5000,5000,190
20230810,125700,295876360,5020,5010,5020,5000,31
20230810,125600,295721290,5020,5020,5020,5020,0
20230810,125500,295721290,5020,5030,5030,5020,15
20230810,125400,295645920,5030,5030,5030,5030,2
20230810,125300,295635860,5020,5020,5020,5020,306
20230810,125200,294099740,5020,5020,5020,5020,1
20230810,125100,294094720,5020,5020,5020,5020,11
20230810,125000,294039500,5020,5020,5020,5020,13
20230810,124900,293974240,5020,5020,5020,5020,0
20230810,124800,293974240,5020,5020,5020,5020,0
20230810,124700,293974240,5020,5020,5020,5020,2
20230810,124600,293964200,5010,5010,5010,5010,18
20230810,124500,293874020,5020,5020,5020,5020,0
20230810,124400,293874020,5020,5020,5020,5020,0
20230810,124300,293874020,5020,5010,5020,5010,13
20230810,124200,293808780,5020,5020,5020,5020,20
20230810,124100,293708380,5020,5000,5020,5000,25
20230810,124000,293583360,5020,5000,5020,5000,1140
20230810,123900,287883260,5010,5020,5020,5010,588
20230810,123800,284937270,5010,5010,5010,5010,0
20230810,123700,284937270,5010,5010,5010,5010,150
20230810,123600,284185770,5020,5020,5020,5020,0
20230810,123500,284185770,5020,5020,5020,5020,1
20230810,123400,284180750,5020,5020,5020,5020,288
20230810,123300,282734990,5020,5020,5020,5020,0
20230810,123200,282734990,5020,5020,5020,5020,0
20230810,123100,282734990,5020,5020,5020,5020,201
20230810,123000,281725970,5020,5020,5020,5020,243
20230810,122900,280506110,5010,5020,5020,5010,6
20230810,122800,280476000,5020,5010,5020,5010,14
20230810,122700,280405850,5020,5020,5020,5020,0
20230810,122600,280405850,5020,5020,5020,5020,0
20230810,122500,280405850,5020,5020,5020,5020,0
20230810,122400,280405850,5020,5020,5020,5020,200
20230810,122300,279401850,5010,5010,5010,5010,20
20230810,122200,279301650,5010,5010,5010,5010,0
20230810,122100,279301650,5010,5010,5010,5010,0
20230810,122000,279301650,5010,5010,5010,5010,0
20230810,121900,279301650,5010,5010,5010,5010,0
20230810,121800,279301650,5010,5010,5010,5010,0
20230810,121700,279301650,5010,5010,5010,5010,0
20230810,121600,279301650,5010,5010,5010,5010,0
20230810,121500,279301650,5010,5010,5010,5010,2
20230810,121400,279291630,5020,5020,5020,5020,100
20230810,121300,278789630,5020,5020,5020,5020,0
20230810,121200,278789630,5020,5020,5020,5020,0
20230810,121100,278789630,5020,5030,5030,5020,40
20230810,121000,278588730,5030,5020,5030,5020,26
20230810,120900,278458200,5030,5030,5030,5030,0
20230810,120800,278458200,5030,5030,5030,5030,0
20230810,120700,278458200,5030,5020,5030,5020,55
20230810,120600,278181590,5030,5030,5030,5030,101
20230810,120500,277673560,5020,5030,5030,5020,29
20230810,120400,277527870,5030,5010,5030,4995,4038
20230810,120300,257340400,5030,5030,5030,5030,0
20230810,120200,257340400,5030,5030,5030,5030,0
20230810,120100,257340400,5030,5030,5030,5030,0
20230810,120000,257340400,5030,5030,5030,5030,0
20230810,115900,257340400,5030,5030,5030,5030,0
20230810,115800,257340400,5030,5030,5030,5030,1000
20230810,115700,252310400,5030,5030,5030,5030,0
20230810,115600,252310400,5030,5010,5030,5000,1017
20230810,115500,247222750,5020,5020,5020,5020,0
20230810,115400,247222750,5020,5020,5020,5020,0
20230810,115300,247222750,5020,5020,5020,5020,163
20230810,115200,246404490,5030,5030,5030,5030,0
20230810,115100,246404490,5030,5030,5030,5030,0
20230810,115000,246404490,5030,5030,5030,5030,0
20230810,114900,246404490,5030,5030,5030,5030,1
20230810,114800,246399460,5010,5010,5010,5010,0
20230810,114700,246399460,5010,5020,5020,5010,100
20230810,114600,245898450,5030,5030,5030,5030,0
20230810,114500,245898450,5030,5030,5030,5030,1
20230810,114400,245893420,5010,5010,5010,5010,248
20230810,114300,244650940,5030,5030,5030,5020,217
20230810,114200,243559610,5030,5030,5030,5030,1
20230810,114100,243554580,5030,5030,5030,5030,0
20230810,114000,243554580,5030,5030,5030,5030,0
20230810,113900,243554580,5030,5030,5030,5030,1
20230810,113800,243549550,5020,5030,5030,5020,101
20230810,113700,243041530,5030,5030,5030,5030,0
20230810,113600,243041530,5030,5020,5030,5010,750
20230810,113500,239276520,5020,5020,5020,5020,52
20230810,113400,239015480,5030,5040,5040,5030,362
20230810,113300,237194530,5050,5050,5050,5050,100
20230810,113200,236689530,5050,5050,5050,5050,0
20230810,113100,236689530,5050,5050,5050,5050,0
20230810,113000,236689530,5050,5050,5050,5050,4
20230810,112900,236669330,5050,5050,5050,5050,0
20230810,112800,236669330,5050,5040,5050,5040,31
20230810,112700,236513080,5040,5040,5040,5040,0
20230810,112600,236513080,5040,5040,5040,5040,20
20230810,112500,236412280,5050,5050,5050,5050,0
20230810,112400,236412280,5050,5050,5050,5050,0
20230810,112300,236412280,5050,5060,5060,5050,67
20230810,112200,236073350,5050,5050,5050,5050,1065
20230810,112100,230695100,5040,5040,5050,5040,1058
20230810,112000,225362720,5040,5030,5040,5030,372
20230810,111900,223491540,5030,5030,5030,5030,1
20230810,111800,223486510,5010,5040,5040,5010,424
20230810,111700,221359850,5040,5040,5040,5040,0
20230810,111600,221359850,5040,5020,5040,5010,459
20230810,111500,219054260,5030,5030,5030,5030,294
20230810,111400,217575440,5020,5020,5020,5020,200
20230810,111300,216571440,5030,5030,5030,5030,503
20230810,111200,214041350,5030,5030,5030,5030,100
20230810,111100,213538350,5030,5030,5030,5030,0
20230810,111000,213538350,5030,5030,5030,5030,1
20230810,110900,213533320,5020,5020,5020,5020,402
20230810,110800,211515280,5030,5030,5030,5030,400
20230810,110700,209503280,5030,5030,5030,5030,200
20230810,110600,208497280,5030,5000,5030,5000,485
20230810,110500,206072250,5030,5030,5030,5030,0
20230810,110400,206072250,5030,5030,5030,5030,0
20230810,110300,206072250,5030,5030,5030,5030,3
20230810,110200,206057160,5010,5020,5020,5010,500
20230810,110100,203552090,5020,5020,5020,5020,93
20230810,110000,203085230,5020,5020,5020,5020,110
20230810,105900,202533030,5010,5010,5010,5010,0
20230810,105800,202533030,5010,5010,5010,5010,5
20230810,105700,202507980,5010,5020,5020,5010,88
20230810,105600,202066270,5030,5030,5030,5030,13
20230810,105500,202000880,5030,5030,5030,5030,307
20230810,105400,200456670,5030,5030,5030,5020,36
20230810,105300,200275870,5020,5020,5020,5020,70
20230810,105200,199924470,5020,5030,5030,5020,53
20230810,105100,199658390,5020,5020,5020,5020,70
20230810,105000,199306990,5020,5020,5030,5020,44
20230810,104900,199086100,5020,5020,5020,5020,2
20230810,104800,199076060,5020,5020,5020,5020,0
20230810,104700,199076060,5020,5020,5020,5020,59
20230810,104600,198779880,5030,5020,5030,5020,4
20230810,104500,198759790,5020,5030,5030,5000,158
20230810,104400,197969650,5000,5010,5010,5000,15
20230810,104300,197894520,5030,5030,5030,5030,0
20230810,104200,197894520,5030,5030,5030,5030,0
20230810,104100,197894520,5030,5030,5030,5030,0
20230810,104000,197894520,5030,5030,5030,5030,11
20230810,103900,197839190,5030,5030,5030,5020,102
20230810,103800,197326140,5030,5030,5030,5030,10
20230810,103700,197275840,5030,5000,5030,5000,116
20230810,103600,196695590,5010,5010,5010,5010,34
20230810,103500,196525250,5010,5010,5020,5010,385
20230810,103400,194596390,5030,5030,5030,5030,0
20230810,103300,194596390,5030,5030,5030,5030,0
20230810,103200,194596390,5030,5010,5030,5000,134
20230810,103100,193926270,5030,5030,5030,5030,0
20230810,103000,193926270,5030,5000,5030,5000,402
20230810,102900,191916210,5030,5010,5030,5010,371
20230810,102800,190057480,5030,5030,5030,5030,1
20230810,102700,190052450,5010,5030,5030,5010,402
20230810,102600,188036390,5030,5030,5030,5030,0
20230810,102500,188036390,5030,5030,5030,5030,2
20230810,102400,188026330,5030,5030,5030,5030,0
20230810,102300,188026330,5030,5030,5030,5030,3
20230810,102200,188011240,5020,5020,5020,5020,300
20230810,102100,186505240,5030,5030,5030,5030,34
20230810,102000,186334220,5030,5030,5030,5030,0
20230810,101900,186334220,5030,5030,5030,5030,220
20230810,101800,185227620,5030,5010,5030,5010,254
20230810,101700,183955000,5020,5030,5030,5010,105
20230810,101600,183428890,5010,5010,5030,5000,382
20230810,101500,181517740,5030,5030,5030,5010,54
20230810,101400,181246160,5030,5030,5030,5030,0
20230810,101300,181246160,5030,5030,5030,5030,29
20230810,101200,181100290,5030,5030,5030,5000,307
20230810,101100,179565080,5020,5020,5020,5020,0
20230810,101000,179565080,5020,5000,5020,5000,752
20230810,100900,175790060,5000,5000,5000,5000,249
20230810,100800,174545060,5000,5000,5000,5000,0
20230810,100700,174545060,5000,5020,5020,5000,1702
20230810,100600,166034780,5030,5030,5030,5030,0
20230810,100500,166034780,5030,5030,5030,5030,5
20230810,100400,166009630,5030,5030,5030,5030,1
20230810,100300,166004600,5030,5030,5030,5030,253
20230810,100200,164732010,5010,5020,5030,5010,768
20230810,100100,160883680,5020,5020,5020,5020,0
20230810,100000,160883680,5020,5030,5030,5020,15
20230810,095900,160808280,5040,5030,5040,5030,491
20230810,095800,158336190,5030,5030,5030,5030,100
20230810,095700,157833190,5030,5030,5030,5030,2
20230810,095600,157823130,5030,5010,5030,5010,1608
20230810,095500,149744630,5000,5000,5000,5000,22
20230810,095400,149634630,5010,5010,5010,5010,70
20230810,095300,149283930,5010,4985,5010,4985,37
20230810,095200,149099425,4985,4985,4985,4985,0
20230810,095100,149099425,4985,4985,4985,4985,0
20230810,095000,149099425,4985,4995,4995,4980,502
20230810,094900,146597350,5010,4995,5010,4995,2
20230810,094800,146587345,4995,4990,4995,4990,104
20230810,094700,146068365,4990,4990,4990,4990,0
20230810,094600,146068365,4990,4990,4990,4990,12
20230810,094500,146008485,4990,4975,4990,4970,104
20230810,094400,145491530,4970,4965,4970,4965,2882
20230810,094300,131168440,4970,4980,4980,4970,5753
20230810,094200,102568890,4995,4985,5000,4975,1607
20230810,094100,94563780,4990,5000,5000,4990,414
20230810,094000,92497910,5000,4995,5000,4995,51
20230810,093900,92242920,5000,5000,5000,5000,66
20230810,093800,91912920,5000,5010,5010,5000,2
20230810,093700,91902910,5010,5010,5010,5010,0
20230810,093600,91902910,5010,4995,5010,4995,1750
20230810,093500,83161330,4995,4995,4995,4995,29
20230810,093400,83016475,4990,4995,4995,4980,1035
20230810,093300,77857100,5010,5000,5010,4990,49
20230810,093200,77612375,4990,4990,4990,4990,0
20230810,093100,77612375,4990,5000,5000,4990,5
20230810,093000,77587395,4990,4990,4990,4990,1
20230810,092900,77582405,4980,5000,5000,4980,876
20230810,092800,73210250,5020,5020,5020,5020,0
20230810,092700,73210250,5020,5020,5020,5000,301
20230810,092600,71703230,5020,5020,5020,5020,3
20230810,092500,71688170,5020,5010,5020,4995,1169
20230810,092400,65848885,5020,5020,5020,5020,23
20230810,092300,65733425,5020,5010,5020,5010,102
20230810,092200,65222395,5010,5000,5010,4985,7
20230810,092100,65187460,4970,5000,5000,4970,23
20230810,092000,65072550,4970,4990,4995,4970,1934
20230810,091900,55442640,4985,4990,4990,4985,20
20230810,091800,55342890,5000,4995,5000,4995,450
20230810,091700,53093390,5000,5000,5000,5000,0
20230810,091600,53093390,5000,4985,5000,4975,120
20230810,091500,52496180,5000,5000,5000,5000,5
20230810,091400,52471180,5000,4985,5000,4985,611
20230810,091300,49423750,5000,5000,5000,4965,1463
20230810,091200,42140830,5000,5000,5000,5000,151
20230810,091100,41385830,4990,4990,4990,4970,578
20230810,091000,38512250,4970,5000,5000,4970,308
20230810,090900,36974170,5000,4985,5000,4985,2600
20230810,090800,24000315,4985,4985,4985,4985,12
20230810,090700,23940495,4985,4985,4985,4985,1
20230810,090600,23935510,4950,4985,4985,4950,702
20230810,090500,20457800,4985,4980,4985,4955,1065
20230810,090400,15173640,4990,4990,4990,4990,20
20230810,090300,15073840,4990,4980,5000,4975,122
20230810,090200,14465910,4980,4980,4980,4980,7
20230810,090100,14431050,4980,4960,4995,4950,1029
20230810,090000,9332175,4960,4990,4990,4960,1854