KissMeData/280360/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,202600,1698577900,102900,102900,102900,102900,307
20230810,202500,1698577900,102900,102900,102900,102900,0
20230810,202400,1698577900,102900,102900,102900,102900,0
20230810,202300,1698577900,102900,102900,102900,102900,0
20230810,202200,1698577900,102900,102900,102900,102900,0
20230810,202100,1698577900,102900,102900,102900,102900,0
20230810,202000,1698577900,102900,102900,102900,102900,0
20230810,201900,1698577900,102900,102900,102900,102900,0
20230810,201800,1698577900,102900,102900,102900,102900,0
20230810,201700,1698577900,102900,102900,102900,102900,0
20230810,201600,1698577900,102900,102900,102900,102900,0
20230810,201500,1698577900,102900,102900,102900,102900,0
20230810,201400,1698577900,102900,102900,102900,102900,0
20230810,201300,1698577900,102900,102900,102900,102900,0
20230810,201200,1698577900,102900,102900,102900,102900,0
20230810,201100,1698577900,102900,102900,102900,102900,0
20230810,201000,1698577900,102900,102900,102900,102900,0
20230810,200900,1698577900,102900,102900,102900,102900,0
20230810,200800,1698577900,102900,102900,102900,102900,0
20230810,200700,1698577900,102900,102900,102900,102900,0
20230810,200600,1698577900,102900,102900,102900,102900,0
20230810,200500,1698577900,102900,102900,102900,102900,0
20230810,200400,1698577900,102900,102900,102900,102900,0
20230810,200300,1698577900,102900,102900,102900,102900,0
20230810,200200,1698577900,102900,102900,102900,102900,0
20230810,200100,1698577900,102900,102900,102900,102900,0
20230810,200000,1698577900,102900,102900,102900,102900,0
20230810,195900,1698577900,102900,102900,102900,102900,0
20230810,195800,1698577900,102900,102900,102900,102900,0
20230810,195700,1698577900,102900,102900,102900,102900,0
20230810,195600,1698577900,102900,102900,102900,102900,307
20230810,195500,1698577900,102900,102900,102900,102900,0
20230810,195400,1698577900,102900,102900,102900,102900,0
20230810,195300,1698577900,102900,102900,102900,102900,0
20230810,195200,1698577900,102900,102900,102900,102900,0
20230810,195100,1698577900,102900,102900,102900,102900,0
20230810,195000,1698577900,102900,102900,102900,102900,0
20230810,194900,1698577900,102900,102900,102900,102900,0
20230810,194800,1698577900,102900,102900,102900,102900,0
20230810,194700,1698577900,102900,102900,102900,102900,0
20230810,194600,1698577900,102900,102900,102900,102900,0
20230810,194500,1698577900,102900,102900,102900,102900,0
20230810,194400,1698577900,102900,102900,102900,102900,0
20230810,194300,1698577900,102900,102900,102900,102900,0
20230810,194200,1698577900,102900,102900,102900,102900,0
20230810,194100,1698577900,102900,102900,102900,102900,0
20230810,194000,1698577900,102900,102900,102900,102900,0
20230810,193900,1698577900,102900,102900,102900,102900,0
20230810,193800,1698577900,102900,102900,102900,102900,0
20230810,193700,1698577900,102900,102900,102900,102900,0
20230810,193600,1698577900,102900,102900,102900,102900,0
20230810,193500,1698577900,102900,102900,102900,102900,0
20230810,193400,1698577900,102900,102900,102900,102900,0
20230810,193300,1698577900,102900,102900,102900,102900,0
20230810,193200,1698577900,102900,102900,102900,102900,0
20230810,193100,1698577900,102900,102900,102900,102900,0
20230810,193000,1698577900,102900,102900,102900,102900,0
20230810,192900,1698577900,102900,102900,102900,102900,0
20230810,192800,1698577900,102900,102900,102900,102900,0
20230810,192700,1698577900,102900,102900,102900,102900,0
20230810,192600,1698577900,102900,102900,102900,102900,307
20230810,192500,1698577900,102900,102900,102900,102900,0
20230810,192400,1698577900,102900,102900,102900,102900,0
20230810,192300,1698577900,102900,102900,102900,102900,0
20230810,192200,1698577900,102900,102900,102900,102900,0
20230810,192100,1698577900,102900,102900,102900,102900,0
20230810,192000,1698577900,102900,102900,102900,102900,0
20230810,191900,1698577900,102900,102900,102900,102900,0
20230810,191800,1698577900,102900,102900,102900,102900,0
20230810,191700,1698577900,102900,102900,102900,102900,0
20230810,191600,1698577900,102900,102900,102900,102900,0
20230810,191500,1698577900,102900,102900,102900,102900,0
20230810,191400,1698577900,102900,102900,102900,102900,0
20230810,191300,1698577900,102900,102900,102900,102900,0
20230810,191200,1698577900,102900,102900,102900,102900,0
20230810,191100,1698577900,102900,102900,102900,102900,0
20230810,191000,1698577900,102900,102900,102900,102900,0
20230810,190900,1698577900,102900,102900,102900,102900,0
20230810,190800,1698577900,102900,102900,102900,102900,0
20230810,190700,1698577900,102900,102900,102900,102900,0
20230810,190600,1698577900,102900,102900,102900,102900,0
20230810,190500,1698577900,102900,102900,102900,102900,0
20230810,190400,1698577900,102900,102900,102900,102900,0
20230810,190300,1698577900,102900,102900,102900,102900,0
20230810,190200,1698577900,102900,102900,102900,102900,0
20230810,190100,1698577900,102900,102900,102900,102900,0
20230810,190000,1698577900,102900,102900,102900,102900,0
20230810,185900,1698577900,102900,102900,102900,102900,0
20230810,185800,1698577900,102900,102900,102900,102900,0
20230810,185700,1698577900,102900,102900,102900,102900,0
20230810,185600,1698577900,102900,102900,102900,102900,307
20230810,185500,1698577900,102900,102900,102900,102900,0
20230810,185400,1698577900,102900,102900,102900,102900,0
20230810,185300,1698577900,102900,102900,102900,102900,0
20230810,185200,1698577900,102900,102900,102900,102900,0
20230810,185100,1698577900,102900,102900,102900,102900,0
20230810,185000,1698577900,102900,102900,102900,102900,0
20230810,184900,1698577900,102900,102900,102900,102900,0
20230810,184800,1698577900,102900,102900,102900,102900,0
20230810,184700,1698577900,102900,102900,102900,102900,0
20230810,184600,1698577900,102900,102900,102900,102900,0
20230810,184500,1698577900,102900,102900,102900,102900,0
20230810,184400,1698577900,102900,102900,102900,102900,0
20230810,184300,1698577900,102900,102900,102900,102900,0
20230810,184200,1698577900,102900,102900,102900,102900,0
20230810,184100,1698577900,102900,102900,102900,102900,0
20230810,184000,1698577900,102900,102900,102900,102900,0
20230810,183900,1698577900,102900,102900,102900,102900,0
20230810,183800,1698577900,102900,102900,102900,102900,0
20230810,183700,1698577900,102900,102900,102900,102900,0
20230810,183600,1698577900,102900,102900,102900,102900,0
20230810,183500,1698577900,102900,102900,102900,102900,0
20230810,183400,1698577900,102900,102900,102900,102900,0
20230810,183300,1698577900,102900,102900,102900,102900,0
20230810,183200,1698577900,102900,102900,102900,102900,0
20230810,183100,1698577900,102900,102900,102900,102900,0
20230810,183000,1698577900,102900,102900,102900,102900,0
20230810,182900,1698577900,102900,102900,102900,102900,0
20230810,182800,1698577900,102900,102900,102900,102900,0
20230810,182700,1698577900,102900,102900,102900,102900,0
20230810,182600,1698577900,102900,102900,102900,102900,307
20230810,182500,1698577900,102900,102900,102900,102900,0
20230810,182400,1698577900,102900,102900,102900,102900,0
20230810,182300,1698577900,102900,102900,102900,102900,0
20230810,182200,1698577900,102900,102900,102900,102900,0
20230810,182100,1698577900,102900,102900,102900,102900,0
20230810,182000,1698577900,102900,102900,102900,102900,0
20230810,181900,1698577900,102900,102900,102900,102900,0
20230810,181800,1698577900,102900,102900,102900,102900,0
20230810,181700,1698577900,102900,102900,102900,102900,0
20230810,181600,1698577900,102900,102900,102900,102900,0
20230810,181500,1698577900,102900,102900,102900,102900,0
20230810,181400,1698577900,102900,102900,102900,102900,0
20230810,181300,1698577900,102900,102900,102900,102900,0
20230810,181200,1698577900,102900,102900,102900,102900,0
20230810,181100,1698577900,102900,102900,102900,102900,0
20230810,181000,1698577900,102900,102900,102900,102900,0
20230810,180900,1698577900,102900,102900,102900,102900,0
20230810,180800,1698577900,102900,102900,102900,102900,0
20230810,180700,1698577900,102900,102900,102900,102900,0
20230810,180600,1698577900,102900,102900,102900,102900,0
20230810,180500,1698577900,102900,102900,102900,102900,0
20230810,180400,1698577900,102900,102900,102900,102900,0
20230810,180300,1698577900,102900,102900,102900,102900,0
20230810,180200,1698577900,102900,102900,102900,102900,0
20230810,180100,1698577900,102900,102900,102900,102900,0
20230810,180000,1698577900,102900,102900,102900,102900,0
20230810,175900,1698577900,102900,102900,102900,102900,0
20230810,175800,1698577900,102900,102900,102900,102900,0
20230810,175700,1698577900,102900,102900,102900,102900,0
20230810,175600,1698577900,102900,102900,102900,102900,307
20230810,175500,1698577900,102900,102900,102900,102900,0
20230810,175400,1698577900,102900,102900,102900,102900,0
20230810,175300,1698577900,102900,102900,102900,102900,0
20230810,175200,1698577900,102900,102900,102900,102900,0
20230810,175100,1698577900,102900,102900,102900,102900,0
20230810,175000,1698577900,102900,102900,102900,102900,0
20230810,174900,1698577900,102900,102900,102900,102900,0
20230810,174800,1698577900,102900,102900,102900,102900,0
20230810,174700,1698577900,102900,102900,102900,102900,0
20230810,174600,1698577900,102900,102900,102900,102900,0
20230810,174500,1698577900,102900,102900,102900,102900,0
20230810,174400,1698577900,102900,102900,102900,102900,0
20230810,174300,1698577900,102900,102900,102900,102900,0
20230810,174200,1698577900,102900,102900,102900,102900,0
20230810,174100,1698577900,102900,102900,102900,102900,0
20230810,174000,1698577900,102900,102900,102900,102900,0
20230810,173900,1698577900,102900,102900,102900,102900,0
20230810,173800,1698577900,102900,102900,102900,102900,0
20230810,173700,1698577900,102900,102900,102900,102900,0
20230810,173600,1698577900,102900,102900,102900,102900,0
20230810,173500,1698577900,102900,102900,102900,102900,0
20230810,173400,1698577900,102900,102900,102900,102900,0
20230810,173300,1698577900,102900,102900,102900,102900,0
20230810,173200,1698577900,102900,102900,102900,102900,0
20230810,173100,1698577900,102900,102900,102900,102900,0
20230810,173000,1698577900,102900,102900,102900,102900,0
20230810,172900,1698577900,102900,102900,102900,102900,0
20230810,172800,1698577900,102900,102900,102900,102900,0
20230810,172700,1698577900,102900,102900,102900,102900,0
20230810,172600,1698577900,102900,102900,102900,102900,307
20230810,172500,1698577900,102900,102900,102900,102900,0
20230810,172400,1698577900,102900,102900,102900,102900,0
20230810,172300,1698577900,102900,102900,102900,102900,0
20230810,172200,1698577900,102900,102900,102900,102900,0
20230810,172100,1698577900,102900,102900,102900,102900,0
20230810,172000,1698577900,102900,102900,102900,102900,0
20230810,171900,1698577900,102900,102900,102900,102900,0
20230810,171800,1698577900,102900,102900,102900,102900,0
20230810,171700,1698577900,102900,102900,102900,102900,0
20230810,171600,1698577900,102900,102900,102900,102900,0
20230810,171500,1698577900,102900,102900,102900,102900,0
20230810,171400,1698577900,102900,102900,102900,102900,0
20230810,171300,1698577900,102900,102900,102900,102900,0
20230810,171200,1698577900,102900,102900,102900,102900,0
20230810,171100,1698577900,102900,102900,102900,102900,0
20230810,171000,1698577900,102900,102900,102900,102900,0
20230810,170900,1698577900,102900,102900,102900,102900,0
20230810,170800,1698577900,102900,102900,102900,102900,0
20230810,170700,1698577900,102900,102900,102900,102900,0
20230810,170600,1698577900,102900,102900,102900,102900,0
20230810,170500,1698577900,102900,102900,102900,102900,0
20230810,170400,1698577900,102900,102900,102900,102900,0
20230810,170300,1698577900,102900,102900,102900,102900,0
20230810,170200,1698577900,102900,102900,102900,102900,0
20230810,170100,1698577900,102900,102900,102900,102900,0
20230810,170000,1698577900,102900,102900,102900,102900,0
20230810,165900,1698577900,102900,102900,102900,102900,0
20230810,165800,1698577900,102900,102900,102900,102900,0
20230810,165700,1698577900,102900,102900,102900,102900,0
20230810,165600,1698577900,102900,102900,102900,102900,307
20230810,165500,1698577900,102900,102900,102900,102900,0
20230810,165400,1698577900,102900,102900,102900,102900,0
20230810,165300,1698577900,102900,102900,102900,102900,0
20230810,165200,1698577900,102900,102900,102900,102900,0
20230810,165100,1698577900,102900,102900,102900,102900,0
20230810,165000,1698577900,102900,102900,102900,102900,0
20230810,164900,1698577900,102900,102900,102900,102900,0
20230810,164800,1698577900,102900,102900,102900,102900,0
20230810,164700,1698577900,102900,102900,102900,102900,0
20230810,164600,1698577900,102900,102900,102900,102900,0
20230810,164500,1698577900,102900,102900,102900,102900,0
20230810,164400,1698577900,102900,102900,102900,102900,0
20230810,164300,1698577900,102900,102900,102900,102900,0
20230810,164200,1698577900,102900,102900,102900,102900,0
20230810,164100,1698577900,102900,102900,102900,102900,0
20230810,164000,1698577900,102900,102900,102900,102900,0
20230810,163900,1698577900,102900,102900,102900,102900,0
20230810,163800,1698577900,102900,102900,102900,102900,0
20230810,163700,1698577900,102900,102900,102900,102900,0
20230810,163600,1698577900,102900,102900,102900,102900,0
20230810,163500,1698577900,102900,102900,102900,102900,0
20230810,163400,1698577900,102900,102900,102900,102900,0
20230810,163300,1698577900,102900,102900,102900,102900,0
20230810,163200,1698577900,102900,102900,102900,102900,0
20230810,163100,1698577900,102900,102900,102900,102900,0
20230810,163000,1698577900,102900,102900,102900,102900,0
20230810,162900,1698577900,102900,102900,102900,102900,0
20230810,162800,1698577900,102900,102900,102900,102900,0
20230810,162700,1698577900,102900,102900,102900,102900,0
20230810,162600,1698577900,102900,102900,102900,102900,307
20230810,162500,1698577900,102900,102900,102900,102900,0
20230810,162400,1698577900,102900,102900,102900,102900,0
20230810,162300,1698577900,102900,102900,102900,102900,0
20230810,162200,1698577900,102900,102900,102900,102900,0
20230810,162100,1698577900,102900,102900,102900,102900,0
20230810,162000,1698577900,102900,102900,102900,102900,0
20230810,161900,1698577900,102900,102900,102900,102900,0
20230810,161800,1698577900,102900,102900,102900,102900,0
20230810,161700,1698577900,102900,102900,102900,102900,0
20230810,161600,1698577900,102900,102900,102900,102900,0
20230810,161500,1698577900,102900,102900,102900,102900,0
20230810,161400,1698577900,102900,102900,102900,102900,0
20230810,161300,1698577900,102900,102900,102900,102900,0
20230810,161200,1698577900,102900,102900,102900,102900,0
20230810,161100,1698577900,102900,102900,102900,102900,0
20230810,161000,1698577900,102900,102900,102900,102900,0
20230810,160900,1698577900,102900,102900,102900,102900,0
20230810,160800,1698577900,102900,102900,102900,102900,0
20230810,160700,1698577900,102900,102900,102900,102900,0
20230810,160600,1698577900,102900,102900,102900,102900,0
20230810,160500,1698577900,102900,102900,102900,102900,0
20230810,160400,1698577900,102900,102900,102900,102900,0
20230810,160300,1698577900,102900,102900,102900,102900,0
20230810,160200,1698577900,102900,102900,102900,102900,0
20230810,160100,1698577900,102900,102900,102900,102900,0
20230810,160000,1698577900,102900,102900,102900,102900,0
20230810,155900,1698577900,102900,102900,102900,102900,0
20230810,155800,1698577900,102900,102900,102900,102900,0
20230810,155700,1698577900,102900,102900,102900,102900,0
20230810,155600,1698577900,102900,102900,102900,102900,307
20230810,155500,1698577900,102900,102900,102900,102900,0
20230810,155400,1698577900,102900,102900,102900,102900,0
20230810,155300,1698577900,102900,102900,102900,102900,0
20230810,155200,1698577900,102900,102900,102900,102900,0
20230810,155100,1698577900,102900,102900,102900,102900,0
20230810,155000,1698577900,102900,102900,102900,102900,0
20230810,154900,1698577900,102900,102900,102900,102900,0
20230810,154800,1698577900,102900,102900,102900,102900,0
20230810,154700,1698577900,102900,102900,102900,102900,0
20230810,154600,1698577900,102900,102900,102900,102900,0
20230810,154500,1698577900,102900,102900,102900,102900,0
20230810,154400,1698577900,102900,102900,102900,102900,0
20230810,154300,1698577900,102900,102900,102900,102900,0
20230810,154200,1698577900,102900,102900,102900,102900,0
20230810,154100,1698577900,102900,102900,102900,102900,0
20230810,154000,1698577900,102900,102900,102900,102900,0
20230810,153900,1698577900,102900,102900,102900,102900,0
20230810,153800,1698577900,102900,102900,102900,102900,0
20230810,153700,1698577900,102900,102900,102900,102900,0
20230810,153600,1698577900,102900,102900,102900,102900,0
20230810,153500,1698577900,102900,102900,102900,102900,0
20230810,153400,1698577900,102900,102900,102900,102900,0
20230810,153300,1698577900,102900,102900,102900,102900,0
20230810,153200,1698577900,102900,102900,102900,102900,0
20230810,153100,1698577900,102900,102900,102900,102900,0
20230810,153000,1698577900,102900,102900,102900,102900,307
20230810,152900,1666987600,102700,102700,102700,102700,0
20230810,152800,1666987600,102700,102700,102700,102700,0
20230810,152700,1666987600,102700,102700,102700,102700,0
20230810,152600,1666987600,102700,102700,102700,102700,0
20230810,152500,1666987600,102700,102700,102700,102700,0
20230810,152400,1666987600,102700,102700,102700,102700,0
20230810,152300,1666987600,102700,102700,102700,102700,0
20230810,152200,1666987600,102700,102700,102700,102700,0
20230810,152100,1666987600,102700,102700,102700,102700,0
20230810,152000,1666987600,102700,102700,102700,102700,0
20230810,151900,1666987600,102700,102700,102700,102700,1
20230810,151800,1666884900,102800,102700,102800,102700,16
20230810,151700,1665240900,102700,102700,102800,102700,53
20230810,151600,1659797100,102800,102700,102800,102700,68
20230810,151500,1652812200,102800,102800,102800,102800,14
20230810,151400,1651373000,102700,102700,102700,102700,52
20230810,151300,1646032600,102700,102700,102700,102700,11
20230810,151200,1644902900,102600,102700,102700,102600,29
20230810,151100,1641926100,102800,102800,102800,102800,0
20230810,151000,1641926100,102800,102700,102800,102400,539
20230810,150900,1586660500,102800,102700,102800,102600,22
20230810,150800,1584401400,102600,102600,102600,102600,118
20230810,150700,1572294600,102600,102600,102600,102500,92
20230810,150600,1562863200,102600,102800,102800,102600,295
20230810,150500,1532588800,102700,102700,102700,102700,24
20230810,150400,1530124000,102800,102700,102800,102700,13
20230810,150300,1528787800,102800,102700,102800,102700,21
20230810,150200,1526629600,102700,102800,102800,102700,19
20230810,150100,1524678100,102800,102700,102800,102700,150
20230810,150000,1509271900,102700,102800,102800,102700,25
20230810,145900,1506702800,102800,102800,102800,102700,29
20230810,145800,1503721700,102700,102800,102800,102700,38
20230810,145700,1499815500,102700,102800,102800,102700,158
20230810,145600,1483584800,102800,102800,102800,102700,29
20230810,145500,1480603700,102800,102800,102800,102700,67
20230810,145400,1473716200,102800,102700,102800,102700,51
20230810,145300,1468474200,102800,102800,102800,102700,41
20230810,145200,1464260000,102700,102700,102800,102700,100
20230810,145100,1453985700,102700,102600,102700,102600,25
20230810,145000,1451420200,102500,102700,102700,102500,90
20230810,144900,1442182300,102800,102800,102800,102700,84
20230810,144800,1433547500,102700,102700,102700,102700,35
20230810,144700,1429953000,102700,102600,102700,102600,34
20230810,144600,1426462100,102600,102600,102600,102500,45
20230810,144500,1421845200,102600,102800,102800,102600,105
20230810,144400,1411059300,102700,102700,102800,102700,105
20230810,144300,1400273200,102800,102800,102800,102700,57
20230810,144200,1394414600,102800,102800,102800,102700,62
20230810,144100,1388041100,102700,102800,102800,102700,42
20230810,144000,1383723600,102800,102800,102900,102700,117
20230810,143900,1371692000,102900,103100,103100,102900,393
20230810,143800,1331224300,103100,103000,103100,103000,23
20230810,143700,1328855200,103100,103100,103100,103100,43
20230810,143600,1324421900,103000,103000,103100,103000,15
20230810,143500,1322876000,103000,103000,103000,103000,93
20230810,143400,1313297000,103000,102900,103000,102900,47
20230810,143300,1308456100,103000,103000,103000,103000,36
20230810,143200,1304748100,103000,103000,103000,102900,62
20230810,143100,1298363200,103000,103000,103000,103000,76
20230810,143000,1290535200,103000,103000,103000,102900,29
20230810,142900,1287548400,103000,102900,103000,102900,70
20230810,142800,1280339300,103000,103000,103000,102900,48
20230810,142700,1275395700,102900,102900,103000,102900,31
20230810,142600,1272203100,103000,102900,103000,102900,35
20230810,142500,1268598400,103000,102900,103000,102800,144
20230810,142400,1253778400,102900,102900,102900,102900,25
20230810,142300,1251205900,102900,102900,102900,102900,33
20230810,142200,1247810200,102900,102900,102900,102800,75
20230810,142100,1240092800,102900,102900,102900,102900,25
20230810,142000,1237520300,102900,102900,102900,102800,59
20230810,141900,1231450400,102800,102800,102900,102800,146
20230810,141800,1216439100,102800,102700,102800,102700,26
20230810,141700,1213766400,102700,102500,102800,102500,35
20230810,141600,1210173300,102600,102500,102600,102400,87
20230810,141500,1201252000,102400,102600,102600,102400,63
20230810,141400,1194797000,102600,102500,102600,102500,86
20230810,141300,1185981000,102500,102500,102500,102500,54
20230810,141200,1180446000,102500,102600,102600,102400,57
20230810,141100,1174601100,102500,102600,102600,102500,228
20230810,141000,1151227400,102600,102600,102600,102500,72
20230810,140900,1143843300,102600,102600,102600,102600,52
20230810,140800,1138508100,102600,102600,102600,102500,27
20230810,140700,1135738000,102600,102400,102600,102400,200
20230810,140600,1115238100,102500,102400,102500,102400,34
20230810,140500,1111754000,102400,102300,102400,102300,649
20230810,140400,1045352700,102200,102300,102300,102200,39
20230810,140300,1041363100,102300,102300,102300,102300,27
20230810,140200,1038601000,102200,102300,102300,102200,43
20230810,140100,1034202200,102300,102200,102300,102200,63
20230810,140000,1027757500,102300,102300,102300,102300,33
20230810,135900,1024381600,102300,102200,102300,102200,50
20230810,135800,1019267700,102200,102300,102300,102200,71
20230810,135700,1012007500,102300,102200,102300,102100,42
20230810,135600,1007712500,102200,102200,102200,102200,70
20230810,135500,1000558500,102200,102200,102200,102100,22
20230810,135400,998310900,102100,102100,102100,102100,26
20230810,135300,995656300,102200,102200,102200,102200,23
20230810,135200,993305700,102200,102200,102200,102200,12
20230810,135100,992079300,102200,102300,102300,102200,18
20230810,135000,990239200,102200,102100,102200,102100,103
20230810,134900,979712700,102100,102200,102200,102100,14
20230810,134800,978282200,102100,102100,102200,102100,17
20230810,134700,976545900,102100,102200,102200,102100,11
20230810,134600,975421800,102100,102100,102100,102100,3
20230810,134500,975115500,102100,102200,102200,102100,185
20230810,134400,956216900,102200,102300,102300,102200,10
20230810,134300,955194000,102300,102300,102300,102300,11
20230810,134200,954068700,102300,102200,102300,102200,53
20230810,134100,948651300,102200,102100,102200,102100,86
20230810,134000,939863000,102200,102200,102200,102200,1
20230810,133900,939760800,102200,102000,102200,102000,159
20230810,133800,923538000,101900,102000,102000,101900,32
20230810,133700,920274300,102000,102000,102000,101900,52
20230810,133600,914971300,102000,101900,102000,101900,29
20230810,133500,912015000,101900,101900,102000,101900,82
20230810,133400,903656400,102000,101900,102000,101900,52
20230810,133300,898352600,102000,102000,102000,101900,60
20230810,133200,892234800,101900,101900,101900,101900,24
20230810,133100,889789200,101900,101800,101900,101800,30
20230810,133000,886733200,101900,101900,101900,101800,39
20230810,132900,882761300,101900,101900,101900,101900,30
20230810,132800,879704300,101900,101900,101900,101900,1
20230810,132700,879602400,101900,101800,101900,101700,79
20230810,132600,871560700,101800,101900,101900,101800,12
20230810,132500,870338200,101900,101900,101900,101700,138
20230810,132400,856296200,101900,101900,101900,101900,87
20230810,132300,847430900,101900,101800,101900,101700,114
20230810,132200,835825400,101800,101800,101800,101800,33
20230810,132100,832466000,101700,101700,101700,101700,54
20230810,132000,826974200,101700,101700,101700,101600,30
20230810,131900,823923300,101700,101700,101700,101700,6
20230810,131800,823313100,101700,101700,101700,101600,44
20230810,131700,818839200,101700,101700,101700,101700,13
20230810,131600,817517100,101600,101700,101700,101600,27
20230810,131500,814771300,101700,101600,101700,101600,21
20230810,131400,812636500,101700,101600,101700,101600,61
20230810,131300,806436900,101500,101600,101600,101500,8
20230810,131200,805624200,101600,101600,101600,101600,34
20230810,131100,802169800,101600,101600,101600,101500,16
20230810,131000,800544700,101600,101500,101600,101500,99
20230810,130900,790493400,101600,101500,101600,101500,10
20230810,130800,789477500,101600,101700,101700,101500,55
20230810,130700,783888500,101600,101700,101700,101600,57
20230810,130600,778094700,101600,101600,101700,101600,120
20230810,130500,765901400,101700,101700,101700,101600,33
20230810,130400,762547700,101700,101700,101700,101700,5
20230810,130300,762039200,101700,101600,101700,101600,22
20230810,130200,759802800,101600,101600,101600,101600,66
20230810,130100,753097200,101600,101600,101600,101600,11
20230810,130000,751979600,101600,101500,101600,101500,23
20230810,125900,749643800,101600,101600,101600,101600,19
20230810,125800,747713400,101600,101600,101600,101600,7
20230810,125700,747002200,101600,101600,101600,101600,16
20230810,125600,745376600,101500,101600,101600,101500,36
20230810,125500,741721000,101600,101600,101600,101600,0
20230810,125400,741721000,101600,101600,101600,101600,12
20230810,125300,740501800,101600,101500,101600,101500,21
20230810,125200,738368600,101500,101500,101500,101500,10
20230810,125100,737353600,101600,101700,101700,101600,65
20230810,125000,730748100,101600,101500,101600,101400,358
20230810,124900,694405900,101500,101400,101500,101400,16
20230810,124800,692782700,101400,101500,101500,101400,25
20230810,124700,690245300,101500,101500,101500,101500,5
20230810,124600,689737800,101500,101500,101500,101300,82
20230810,124500,681424000,101500,101400,101500,101400,18
20230810,124400,679597500,101500,101500,101500,101500,5
20230810,124300,679090000,101500,101400,101500,101400,20
20230810,124200,677061100,101400,101400,101400,101400,8
20230810,124100,676249900,101400,101300,101400,101300,51
20230810,124000,671078600,101400,101300,101400,101300,50
20230810,123900,666012900,101400,101400,101400,101300,29
20230810,123800,663072400,101400,101400,101400,101400,7
20230810,123700,662362600,101400,101400,101400,101400,12
20230810,123600,661145800,101400,101400,101400,101400,10
20230810,123500,660131800,101400,101300,101400,101300,16
20230810,123400,658510400,101300,101400,101400,101300,29
20230810,123300,655572000,101400,101500,101500,101400,22
20230810,123200,653339800,101400,101400,101400,101300,5
20230810,123100,652832900,101400,101400,101400,101300,29
20230810,123000,649893500,101400,101300,101400,101300,11
20230810,122900,648778500,101300,101300,101300,101300,2
20230810,122800,648575900,101300,101300,101300,101300,11
20230810,122700,647461600,101300,101400,101400,101200,35
20230810,122600,643915900,101400,101400,101400,101400,5
20230810,122500,643408900,101400,101400,101400,101400,45
20230810,122400,638845900,101400,101500,101500,101400,35
20230810,122300,635295200,101500,101500,101500,101500,13
20230810,122200,633975700,101500,101500,101500,101500,9
20230810,122100,633062200,101500,101400,101600,101400,24
20230810,122000,630625600,101400,101600,101600,101400,28
20230810,121900,627783800,101700,101600,101700,101600,10
20230810,121800,626766900,101500,101600,101700,101500,134
20230810,121700,613148700,101500,101500,101500,101500,191
20230810,121600,593762200,101400,101200,101400,101200,261
20230810,121500,567339700,101200,101000,101200,100900,308
20230810,121400,536210000,101000,101000,101000,101000,0
20230810,121300,536210000,101000,101000,101000,101000,12
20230810,121200,534998000,100900,100900,101000,100900,28
20230810,121100,532171100,101000,101000,101000,100900,18
20230810,121000,530354100,101000,100900,101000,100900,37
20230810,120900,526617300,101000,100900,101000,100900,51
20230810,120800,521469400,100900,100900,100900,100900,11
20230810,120700,520359500,101000,101000,101000,101000,7
20230810,120600,519652500,100900,100900,101000,100900,26
20230810,120500,517028400,100900,100900,100900,100900,13
20230810,120400,515716700,101000,101000,101000,100900,13
20230810,120300,514403800,100900,100900,100900,100900,4
20230810,120200,514000200,101000,100800,101000,100500,57
20230810,120100,508260700,101000,100800,101000,100800,22
20230810,120000,506040700,100900,100700,100900,100700,330
20230810,115900,472777900,100700,100700,100700,100700,14
20230810,115800,471368100,100700,100700,100700,100500,14
20230810,115700,469958500,100700,100700,100700,100700,0
20230810,115600,469958500,100700,100700,100700,100700,11
20230810,115500,468850800,100600,100700,100700,100600,45
20230810,115400,464319400,100700,100700,100700,100700,46
20230810,115300,459687200,100700,100700,100700,100700,13
20230810,115200,458378100,100700,100700,100700,100700,15
20230810,115100,456867600,100700,100700,100700,100500,17
20230810,115000,455157000,100700,100700,100700,100700,11
20230810,114900,454049300,100700,100700,100700,100700,17
20230810,114800,452337400,100600,100600,100600,100600,27
20230810,114700,449621200,100600,100600,100600,100600,133
20230810,114600,436241400,100600,100400,100600,100400,13
20230810,114500,434934800,100500,100500,100500,100500,10
20230810,114400,433929800,100600,100600,100600,100500,23
20230810,114300,431617100,100500,100600,100600,100500,25
20230810,114200,429103100,100600,100600,100600,100600,1
20230810,114100,429002500,100600,100600,100600,100600,14
20230810,114000,427594100,100600,100500,100600,100500,16
20230810,113900,425985600,100500,100500,100500,100500,30
20230810,113800,422970600,100500,100500,100500,100500,22
20230810,113700,420759600,100400,100500,100500,100400,35
20230810,113600,417242200,100500,100400,100500,100400,10
20230810,113500,416238100,100500,100400,100500,100400,16
20230810,113400,414630500,100500,100400,100500,100400,19
20230810,113300,412721200,100500,100500,100500,100500,9
20230810,113200,411816700,100500,100400,100500,100400,18
20230810,113100,410008600,100500,100400,100500,100400,9
20230810,113000,409104300,100300,100400,100400,100300,17
20230810,112900,407397700,100500,100500,100500,100500,13
20230810,112800,406091200,100500,100500,100500,100500,5
20230810,112700,405588700,100500,100500,100500,100400,20
20230810,112600,403579300,100500,100500,100500,100500,5
20230810,112500,403076800,100500,100500,100500,100500,10
20230810,112400,402071800,100500,100200,100500,100200,299
20230810,112300,372072200,100300,100300,100300,100300,12
20230810,112200,370868600,100200,100400,100400,100100,146
20230810,112100,356225500,100400,100400,100400,100400,4
20230810,112000,355823900,100400,100400,100400,100400,11
20230810,111900,354719500,100300,100300,100400,100300,66
20230810,111800,348099500,100400,100400,100400,100400,15
20230810,111700,346593500,100400,100400,100400,100300,18
20230810,111600,344786400,100400,100400,100400,100400,1
20230810,111500,344686000,100400,100400,100400,100300,10
20230810,111400,343682100,100400,100400,100400,100400,7
20230810,111300,342979300,100400,100300,100400,100300,5
20230810,111200,342477500,100400,100400,100400,100400,6
20230810,111100,341875100,100400,100400,100400,100400,5
20230810,111000,341373100,100100,100400,100400,100100,6
20230810,110900,340771300,100400,100400,100400,100400,5
20230810,110800,340269300,100400,100400,100400,100400,6
20230810,110700,339666900,100200,100200,100200,100200,23
20230810,110600,337362300,100200,100400,100400,100200,7
20230810,110500,336659900,100400,100400,100400,100400,5
20230810,110400,336157900,100500,100400,100500,100400,6
20230810,110300,335555000,100500,100400,100500,100300,62
20230810,110200,329326500,100400,100400,100400,100400,11
20230810,110100,328222100,100300,100300,100300,100300,16
20230810,110000,326617300,100100,100300,100300,100100,4
20230810,105900,326216500,100300,100300,100300,100300,53
20230810,105800,320900600,100200,100000,100200,100000,608
20230810,105700,260097900,100000,100000,100000,100000,0
20230810,105600,260097900,100000,100100,100100,100000,54
20230810,105500,254693000,100100,100100,100100,100100,0
20230810,105400,254693000,100100,100000,100100,100000,36
20230810,105300,251090100,100000,100000,100000,100000,8
20230810,105200,250290100,99900,100000,100000,99900,8
20230810,105100,249490400,100000,100000,100000,100000,29
20230810,105000,246590400,99900,99900,100000,99900,10
20230810,104900,245590800,99900,99900,99900,99900,1
20230810,104800,245490900,100000,100000,100000,100000,2
20230810,104700,245290900,100000,100000,100000,100000,0
20230810,104600,245290900,100000,99900,100000,99900,4
20230810,104500,244891000,99800,99800,99800,99800,43
20230810,104400,240599600,99800,99700,99800,99700,9
20230810,104300,239702200,99700,99700,99700,99700,1
20230810,104200,239602500,99800,99800,99800,99800,0
20230810,104100,239602500,99800,99800,99800,99800,0
20230810,104000,239602500,99800,99800,99800,99800,6
20230810,103900,239003700,99700,99700,99700,99700,3
20230810,103800,238704600,99800,99700,99800,99700,7
20230810,103700,238006600,99600,99600,99600,99600,8
20230810,103600,237209800,99600,99600,99600,99600,1
20230810,103500,237110200,99700,99700,99700,99700,0
20230810,103400,237110200,99700,99700,99700,99700,0
20230810,103300,237110200,99700,99800,99800,99600,186
20230810,103200,218578400,99800,99800,99800,99800,0
20230810,103100,218578400,99800,99800,99800,99800,15
20230810,103000,217081400,99800,99800,99800,99800,8
20230810,102900,216283000,99800,99800,99800,99800,1
20230810,102800,216183200,99900,99900,99900,99900,0
20230810,102700,216183200,99900,99900,99900,99900,1
20230810,102600,216083300,99800,99800,99800,99800,16
20230810,102500,214486500,99800,99800,99800,99800,5
20230810,102400,213987500,99800,99800,99800,99800,0
20230810,102300,213987500,99800,99800,99800,99800,0
20230810,102200,213987500,99800,99800,99800,99800,18
20230810,102100,212191100,99900,99900,99900,99900,0
20230810,102000,212191100,99900,99800,99900,99800,8
20230810,101900,211392200,99900,99900,99900,99900,3
20230810,101800,211092500,99900,99900,99900,99900,16
20230810,101700,209494100,99900,99900,99900,99900,27
20230810,101600,206796800,99900,99900,99900,99900,32
20230810,101500,203600000,99900,100000,100000,99900,3
20230810,101400,203300100,100000,100000,100000,100000,0
20230810,101300,203300100,100000,100000,100000,100000,20
20230810,101200,201300100,100000,100000,100000,100000,10
20230810,101100,200300100,100100,100100,100100,100100,0
20230810,101000,200300100,100100,100000,100100,100000,14
20230810,100900,198899000,100100,100000,100100,100000,90
20230810,100800,189898000,99900,99900,100000,99900,9
20230810,100700,188998700,99900,99900,99900,99900,2
20230810,100600,188798900,99900,99800,99900,99800,10
20230810,100500,187800100,99800,99800,99800,99800,7
20230810,100400,187101500,99800,99800,99800,99800,7
20230810,100300,186402900,99800,99800,99800,99800,1
20230810,100200,186303100,99800,99700,99800,99700,5
20230810,100100,185804300,99800,99800,99800,99800,4
20230810,100000,185405100,99700,99800,99800,99700,11
20230810,095900,184308100,99700,99700,99700,99700,0
20230810,095800,184308100,99700,99700,99700,99700,4
20230810,095700,183909300,99800,99800,99800,99800,15
20230810,095600,182412300,99800,99800,99800,99800,1
20230810,095500,182312500,99800,99800,99800,99800,2
20230810,095400,182112900,99700,99700,99700,99700,0
20230810,095300,182112900,99700,99800,99800,99700,8
20230810,095200,181315000,99700,99700,99700,99700,0
20230810,095100,181315000,99700,99700,99700,99700,3
20230810,095000,181015900,100100,100000,100100,100000,256
20230810,094900,155414600,100100,100100,100100,100000,6
20230810,094800,154814100,100200,100100,100200,100100,7
20230810,094700,154113300,100200,100200,100200,100200,12
20230810,094600,152910900,100100,100000,100100,99900,33
20230810,094500,149611900,100000,100300,100300,100000,4
20230810,094400,149211600,100000,100000,100000,100000,1
20230810,094300,149111600,100000,99900,100000,99900,21
20230810,094200,147012300,99900,99900,99900,99900,2
20230810,094100,146812500,99900,100000,100000,99900,11
20230810,094000,145712600,100000,100000,100000,100000,27
20230810,093900,143012600,100000,99800,100000,99800,10
20230810,093800,142014400,100000,99800,100000,99800,105
20230810,093700,131534400,99800,99800,99800,99800,1
20230810,093600,131434600,99700,99600,99700,99600,27
20230810,093500,128743300,99600,99600,99600,99600,65
20230810,093400,122269300,99600,99600,99600,99600,9
20230810,093300,121372900,99700,99700,99700,99700,1
20230810,093200,121273200,99700,99500,99700,99500,11
20230810,093100,120178300,99600,99600,99600,99600,34
20230810,093000,116791900,99800,99800,99800,99800,0
20230810,092900,116791900,99800,99800,99800,99800,5
20230810,092800,116292900,99900,99900,99900,99900,3
20230810,092700,115993200,100000,100000,100000,100000,0
20230810,092600,115993200,100000,100000,100000,100000,1
20230810,092500,115893200,99900,99800,99900,99800,10
20230810,092400,114894400,99600,99800,99800,99600,10
20230810,092300,113896900,99800,99800,99800,99800,1
20230810,092200,113797100,99700,99700,99700,99700,1
20230810,092100,113697400,99600,99500,99600,99500,33
20230810,092000,110412700,99500,99500,99500,99500,10
20230810,091900,109417700,99400,99400,99400,99400,4
20230810,091800,109020100,99400,99300,99400,99300,5
20230810,091700,108523200,99300,99500,99500,99200,17
20230810,091600,106833900,99500,99600,99600,99500,124
20230810,091500,94494300,99600,99600,99600,99600,5
20230810,091400,93996300,99600,99600,99600,99600,1
20230810,091300,93896700,99600,99700,99700,99600,9
20230810,091200,93000100,100100,99700,100100,99400,54
20230810,091100,87615000,100000,99900,100000,99200,75
20230810,091000,80146000,100000,100500,100500,100000,36
20230810,090900,76545500,100000,100300,100300,100000,57
20230810,090800,70829600,100600,100600,100600,100600,1
20230810,090700,70729000,100700,100600,100700,100600,4
20230810,090600,70326400,100700,100400,100900,100400,448
20230810,090500,25260900,100400,99800,100400,99800,161
20230810,090400,9164000,99700,99800,99800,99000,13
20230810,090300,7869900,99800,99900,100000,98800,35
20230810,090200,4377800,99900,99800,99900,99800,21
20230810,090100,2280000,99800,99900,99900,99700,7
20230810,090000,1581200,99700,98700,99700,98700,16