KissMeData/331920/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,204100,109827415,4330,4330,4330,4330,466
20230818,204000,109827415,4330,4330,4330,4330,0
20230818,203900,109827415,4330,4330,4330,4330,0
20230818,203800,109827415,4330,4330,4330,4330,0
20230818,203700,109827415,4330,4330,4330,4330,0
20230818,203600,109827415,4330,4330,4330,4330,0
20230818,203500,109827415,4330,4330,4330,4330,0
20230818,203400,109827415,4330,4330,4330,4330,0
20230818,203300,109827415,4330,4330,4330,4330,0
20230818,203200,109827415,4330,4330,4330,4330,0
20230818,203100,109827415,4330,4330,4330,4330,0
20230818,203000,109827415,4330,4330,4330,4330,0
20230818,202900,109827415,4330,4330,4330,4330,0
20230818,202800,109827415,4330,4330,4330,4330,0
20230818,202700,109827415,4330,4330,4330,4330,0
20230818,202600,109827415,4330,4330,4330,4330,0
20230818,202500,109827415,4330,4330,4330,4330,0
20230818,202400,109827415,4330,4330,4330,4330,0
20230818,202300,109827415,4330,4330,4330,4330,0
20230818,202200,109827415,4330,4330,4330,4330,0
20230818,202100,109827415,4330,4330,4330,4330,0
20230818,202000,109827415,4330,4330,4330,4330,0
20230818,201900,109827415,4330,4330,4330,4330,0
20230818,201800,109827415,4330,4330,4330,4330,0
20230818,201700,109827415,4330,4330,4330,4330,0
20230818,201600,109827415,4330,4330,4330,4330,0
20230818,201500,109827415,4330,4330,4330,4330,0
20230818,201400,109827415,4330,4330,4330,4330,0
20230818,201300,109827415,4330,4330,4330,4330,0
20230818,201200,109827415,4330,4330,4330,4330,0
20230818,201100,109827415,4330,4330,4330,4330,466
20230818,201000,109827415,4330,4330,4330,4330,0
20230818,200900,109827415,4330,4330,4330,4330,0
20230818,200800,109827415,4330,4330,4330,4330,0
20230818,200700,109827415,4330,4330,4330,4330,0
20230818,200600,109827415,4330,4330,4330,4330,0
20230818,200500,109827415,4330,4330,4330,4330,0
20230818,200400,109827415,4330,4330,4330,4330,0
20230818,200300,109827415,4330,4330,4330,4330,0
20230818,200200,109827415,4330,4330,4330,4330,0
20230818,200100,109827415,4330,4330,4330,4330,0
20230818,200000,109827415,4330,4330,4330,4330,0
20230818,195900,109827415,4330,4330,4330,4330,0
20230818,195800,109827415,4330,4330,4330,4330,0
20230818,195700,109827415,4330,4330,4330,4330,0
20230818,195600,109827415,4330,4330,4330,4330,0
20230818,195500,109827415,4330,4330,4330,4330,0
20230818,195400,109827415,4330,4330,4330,4330,0
20230818,195300,109827415,4330,4330,4330,4330,0
20230818,195200,109827415,4330,4330,4330,4330,0
20230818,195100,109827415,4330,4330,4330,4330,0
20230818,195000,109827415,4330,4330,4330,4330,0
20230818,194900,109827415,4330,4330,4330,4330,0
20230818,194800,109827415,4330,4330,4330,4330,0
20230818,194700,109827415,4330,4330,4330,4330,0
20230818,194600,109827415,4330,4330,4330,4330,0
20230818,194500,109827415,4330,4330,4330,4330,0
20230818,194400,109827415,4330,4330,4330,4330,0
20230818,194300,109827415,4330,4330,4330,4330,0
20230818,194200,109827415,4330,4330,4330,4330,0
20230818,194100,109827415,4330,4330,4330,4330,466
20230818,194000,109827415,4330,4330,4330,4330,0
20230818,193900,109827415,4330,4330,4330,4330,0
20230818,193800,109827415,4330,4330,4330,4330,0
20230818,193700,109827415,4330,4330,4330,4330,0
20230818,193600,109827415,4330,4330,4330,4330,0
20230818,193500,109827415,4330,4330,4330,4330,0
20230818,193400,109827415,4330,4330,4330,4330,0
20230818,193300,109827415,4330,4330,4330,4330,0
20230818,193200,109827415,4330,4330,4330,4330,0
20230818,193100,109827415,4330,4330,4330,4330,0
20230818,193000,109827415,4330,4330,4330,4330,0
20230818,192900,109827415,4330,4330,4330,4330,0
20230818,192800,109827415,4330,4330,4330,4330,0
20230818,192700,109827415,4330,4330,4330,4330,0
20230818,192600,109827415,4330,4330,4330,4330,0
20230818,192500,109827415,4330,4330,4330,4330,0
20230818,192400,109827415,4330,4330,4330,4330,0
20230818,192300,109827415,4330,4330,4330,4330,0
20230818,192200,109827415,4330,4330,4330,4330,0
20230818,192100,109827415,4330,4330,4330,4330,0
20230818,192000,109827415,4330,4330,4330,4330,0
20230818,191900,109827415,4330,4330,4330,4330,0
20230818,191800,109827415,4330,4330,4330,4330,0
20230818,191700,109827415,4330,4330,4330,4330,0
20230818,191600,109827415,4330,4330,4330,4330,0
20230818,191500,109827415,4330,4330,4330,4330,0
20230818,191400,109827415,4330,4330,4330,4330,0
20230818,191300,109827415,4330,4330,4330,4330,0
20230818,191200,109827415,4330,4330,4330,4330,0
20230818,191100,109827415,4330,4330,4330,4330,466
20230818,191000,109827415,4330,4330,4330,4330,0
20230818,190900,109827415,4330,4330,4330,4330,0
20230818,190800,109827415,4330,4330,4330,4330,0
20230818,190700,109827415,4330,4330,4330,4330,0
20230818,190600,109827415,4330,4330,4330,4330,0
20230818,190500,109827415,4330,4330,4330,4330,0
20230818,190400,109827415,4330,4330,4330,4330,0
20230818,190300,109827415,4330,4330,4330,4330,0
20230818,190200,109827415,4330,4330,4330,4330,0
20230818,190100,109827415,4330,4330,4330,4330,0
20230818,190000,109827415,4330,4330,4330,4330,0
20230818,185900,109827415,4330,4330,4330,4330,0
20230818,185800,109827415,4330,4330,4330,4330,0
20230818,185700,109827415,4330,4330,4330,4330,0
20230818,185600,109827415,4330,4330,4330,4330,0
20230818,185500,109827415,4330,4330,4330,4330,0
20230818,185400,109827415,4330,4330,4330,4330,0
20230818,185300,109827415,4330,4330,4330,4330,0
20230818,185200,109827415,4330,4330,4330,4330,0
20230818,185100,109827415,4330,4330,4330,4330,0
20230818,185000,109827415,4330,4330,4330,4330,0
20230818,184900,109827415,4330,4330,4330,4330,0
20230818,184800,109827415,4330,4330,4330,4330,0
20230818,184700,109827415,4330,4330,4330,4330,0
20230818,184600,109827415,4330,4330,4330,4330,0
20230818,184500,109827415,4330,4330,4330,4330,0
20230818,184400,109827415,4330,4330,4330,4330,0
20230818,184300,109827415,4330,4330,4330,4330,0
20230818,184200,109827415,4330,4330,4330,4330,0
20230818,184100,109827415,4330,4330,4330,4330,466
20230818,184000,109827415,4330,4330,4330,4330,0
20230818,183900,109827415,4330,4330,4330,4330,0
20230818,183800,109827415,4330,4330,4330,4330,0
20230818,183700,109827415,4330,4330,4330,4330,0
20230818,183600,109827415,4330,4330,4330,4330,0
20230818,183500,109827415,4330,4330,4330,4330,0
20230818,183400,109827415,4330,4330,4330,4330,0
20230818,183300,109827415,4330,4330,4330,4330,0
20230818,183200,109827415,4330,4330,4330,4330,0
20230818,183100,109827415,4330,4330,4330,4330,0
20230818,183000,109827415,4330,4330,4330,4330,0
20230818,182900,109827415,4330,4330,4330,4330,0
20230818,182800,109827415,4330,4330,4330,4330,0
20230818,182700,109827415,4330,4330,4330,4330,0
20230818,182600,109827415,4330,4330,4330,4330,0
20230818,182500,109827415,4330,4330,4330,4330,0
20230818,182400,109827415,4330,4330,4330,4330,0
20230818,182300,109827415,4330,4330,4330,4330,0
20230818,182200,109827415,4330,4330,4330,4330,0
20230818,182100,109827415,4330,4330,4330,4330,0
20230818,182000,109827415,4330,4330,4330,4330,0
20230818,181900,109827415,4330,4330,4330,4330,0
20230818,181800,109827415,4330,4330,4330,4330,0
20230818,181700,109827415,4330,4330,4330,4330,0
20230818,181600,109827415,4330,4330,4330,4330,0
20230818,181500,109827415,4330,4330,4330,4330,0
20230818,181400,109827415,4330,4330,4330,4330,0
20230818,181300,109827415,4330,4330,4330,4330,0
20230818,181200,109827415,4330,4330,4330,4330,0
20230818,181100,109827415,4330,4330,4330,4330,466
20230818,181000,109827415,4330,4330,4330,4330,0
20230818,180900,109827415,4330,4330,4330,4330,0
20230818,180800,109827415,4330,4330,4330,4330,0
20230818,180700,109827415,4330,4330,4330,4330,0
20230818,180600,109827415,4330,4330,4330,4330,0
20230818,180500,109827415,4330,4330,4330,4330,0
20230818,180400,109827415,4330,4330,4330,4330,0
20230818,180300,109827415,4330,4330,4330,4330,0
20230818,180200,109827415,4330,4330,4330,4330,0
20230818,180100,109827415,4330,4330,4330,4330,0
20230818,180000,109827415,4330,4330,4330,4330,0
20230818,175900,109827415,4330,4330,4330,4330,0
20230818,175800,109827415,4330,4330,4330,4330,0
20230818,175700,109827415,4330,4330,4330,4330,0
20230818,175600,109827415,4330,4330,4330,4330,0
20230818,175500,109827415,4330,4330,4330,4330,0
20230818,175400,109827415,4330,4330,4330,4330,0
20230818,175300,109827415,4330,4330,4330,4330,0
20230818,175200,109827415,4330,4330,4330,4330,0
20230818,175100,109827415,4330,4330,4330,4330,0
20230818,175000,109827415,4330,4330,4330,4330,0
20230818,174900,109827415,4330,4330,4330,4330,0
20230818,174800,109827415,4330,4330,4330,4330,0
20230818,174700,109827415,4330,4330,4330,4330,0
20230818,174600,109827415,4330,4330,4330,4330,0
20230818,174500,109827415,4330,4330,4330,4330,0
20230818,174400,109827415,4330,4330,4330,4330,0
20230818,174300,109827415,4330,4330,4330,4330,0
20230818,174200,109827415,4330,4330,4330,4330,0
20230818,174100,109827415,4330,4330,4330,4330,466
20230818,174000,109827415,4330,4330,4330,4330,0
20230818,173900,109827415,4330,4330,4330,4330,0
20230818,173800,109827415,4330,4330,4330,4330,0
20230818,173700,109827415,4330,4330,4330,4330,0
20230818,173600,109827415,4330,4330,4330,4330,0
20230818,173500,109827415,4330,4330,4330,4330,0
20230818,173400,109827415,4330,4330,4330,4330,0
20230818,173300,109827415,4330,4330,4330,4330,0
20230818,173200,109827415,4330,4330,4330,4330,0
20230818,173100,109827415,4330,4330,4330,4330,0
20230818,173000,109827415,4330,4330,4330,4330,0
20230818,172900,109827415,4330,4330,4330,4330,0
20230818,172800,109827415,4330,4330,4330,4330,0
20230818,172700,109827415,4330,4330,4330,4330,0
20230818,172600,109827415,4330,4330,4330,4330,0
20230818,172500,109827415,4330,4330,4330,4330,0
20230818,172400,109827415,4330,4330,4330,4330,0
20230818,172300,109827415,4330,4330,4330,4330,0
20230818,172200,109827415,4330,4330,4330,4330,0
20230818,172100,109827415,4330,4330,4330,4330,0
20230818,172000,109827415,4330,4330,4330,4330,0
20230818,171900,109827415,4330,4330,4330,4330,0
20230818,171800,109827415,4330,4330,4330,4330,0
20230818,171700,109827415,4330,4330,4330,4330,0
20230818,171600,109827415,4330,4330,4330,4330,0
20230818,171500,109827415,4330,4330,4330,4330,0
20230818,171400,109827415,4330,4330,4330,4330,0
20230818,171300,109827415,4330,4330,4330,4330,0
20230818,171200,109827415,4330,4330,4330,4330,0
20230818,171100,109827415,4330,4330,4330,4330,466
20230818,171000,109827415,4330,4330,4330,4330,0
20230818,170900,109827415,4330,4330,4330,4330,0
20230818,170800,109827415,4330,4330,4330,4330,0
20230818,170700,109827415,4330,4330,4330,4330,0
20230818,170600,109827415,4330,4330,4330,4330,0
20230818,170500,109827415,4330,4330,4330,4330,0
20230818,170400,109827415,4330,4330,4330,4330,0
20230818,170300,109827415,4330,4330,4330,4330,0
20230818,170200,109827415,4330,4330,4330,4330,0
20230818,170100,109827415,4330,4330,4330,4330,0
20230818,170000,109827415,4330,4330,4330,4330,0
20230818,165900,109827415,4330,4330,4330,4330,0
20230818,165800,109827415,4330,4330,4330,4330,0
20230818,165700,109827415,4330,4330,4330,4330,0
20230818,165600,109827415,4330,4330,4330,4330,0
20230818,165500,109827415,4330,4330,4330,4330,0
20230818,165400,109827415,4330,4330,4330,4330,0
20230818,165300,109827415,4330,4330,4330,4330,0
20230818,165200,109827415,4330,4330,4330,4330,0
20230818,165100,109827415,4330,4330,4330,4330,0
20230818,165000,109827415,4330,4330,4330,4330,0
20230818,164900,109827415,4330,4330,4330,4330,0
20230818,164800,109827415,4330,4330,4330,4330,0
20230818,164700,109827415,4330,4330,4330,4330,0
20230818,164600,109827415,4330,4330,4330,4330,0
20230818,164500,109827415,4330,4330,4330,4330,0
20230818,164400,109827415,4330,4330,4330,4330,0
20230818,164300,109827415,4330,4330,4330,4330,0
20230818,164200,109827415,4330,4330,4330,4330,0
20230818,164100,109827415,4330,4330,4330,4330,466
20230818,164000,109827415,4330,4330,4330,4330,0
20230818,163900,109827415,4330,4330,4330,4330,0
20230818,163800,109827415,4330,4330,4330,4330,0
20230818,163700,109827415,4330,4330,4330,4330,0
20230818,163600,109827415,4330,4330,4330,4330,0
20230818,163500,109827415,4330,4330,4330,4330,0
20230818,163400,109827415,4330,4330,4330,4330,0
20230818,163300,109827415,4330,4330,4330,4330,0
20230818,163200,109827415,4330,4330,4330,4330,0
20230818,163100,109827415,4330,4330,4330,4330,0
20230818,163000,109827415,4330,4330,4330,4330,0
20230818,162900,109827415,4330,4330,4330,4330,0
20230818,162800,109827415,4330,4330,4330,4330,0
20230818,162700,109827415,4330,4330,4330,4330,0
20230818,162600,109827415,4330,4330,4330,4330,0
20230818,162500,109827415,4330,4330,4330,4330,0
20230818,162400,109827415,4330,4330,4330,4330,0
20230818,162300,109827415,4330,4330,4330,4330,0
20230818,162200,109827415,4330,4330,4330,4330,0
20230818,162100,109827415,4330,4330,4330,4330,0
20230818,162000,109827415,4330,4330,4330,4330,0
20230818,161900,109827415,4330,4330,4330,4330,0
20230818,161800,109827415,4330,4330,4330,4330,0
20230818,161700,109827415,4330,4330,4330,4330,0
20230818,161600,109827415,4330,4330,4330,4330,0
20230818,161500,109827415,4330,4330,4330,4330,0
20230818,161400,109827415,4330,4330,4330,4330,0
20230818,161300,109827415,4330,4330,4330,4330,0
20230818,161200,109827415,4330,4330,4330,4330,0
20230818,161100,109827415,4330,4330,4330,4330,466
20230818,161000,109827415,4330,4330,4330,4330,0
20230818,160900,109827415,4330,4330,4330,4330,0
20230818,160800,109827415,4330,4330,4330,4330,0
20230818,160700,109827415,4330,4330,4330,4330,0
20230818,160600,109827415,4330,4330,4330,4330,0
20230818,160500,109827415,4330,4330,4330,4330,0
20230818,160400,109827415,4330,4330,4330,4330,0
20230818,160300,109827415,4330,4330,4330,4330,0
20230818,160200,109827415,4330,4330,4330,4330,0
20230818,160100,109827415,4330,4330,4330,4330,0
20230818,160000,109827415,4330,4330,4330,4330,0
20230818,155900,109827415,4330,4330,4330,4330,0
20230818,155800,109827415,4330,4330,4330,4330,0
20230818,155700,109827415,4330,4330,4330,4330,0
20230818,155600,109827415,4330,4330,4330,4330,0
20230818,155500,109827415,4330,4330,4330,4330,0
20230818,155400,109827415,4330,4330,4330,4330,0
20230818,155300,109827415,4330,4330,4330,4330,0
20230818,155200,109827415,4330,4330,4330,4330,0
20230818,155100,109827415,4330,4330,4330,4330,0
20230818,155000,109827415,4330,4330,4330,4330,0
20230818,154900,109827415,4330,4330,4330,4330,0
20230818,154800,109827415,4330,4330,4330,4330,0
20230818,154700,109827415,4330,4330,4330,4330,0
20230818,154600,109827415,4330,4330,4330,4330,0
20230818,154500,109827415,4330,4330,4330,4330,0
20230818,154400,109827415,4330,4330,4330,4330,0
20230818,154300,109827415,4330,4330,4330,4330,0
20230818,154200,109827415,4330,4330,4330,4330,0
20230818,154100,109827415,4330,4330,4330,4330,466
20230818,154000,109827415,4330,4330,4330,4330,0
20230818,153900,109827415,4330,4330,4330,4330,0
20230818,153800,109827415,4330,4330,4330,4330,0
20230818,153700,109827415,4330,4330,4330,4330,0
20230818,153600,109827415,4330,4330,4330,4330,0
20230818,153500,109827415,4330,4330,4330,4330,0
20230818,153400,109827415,4330,4330,4330,4330,0
20230818,153300,109827415,4330,4330,4330,4330,0
20230818,153200,109827415,4330,4330,4330,4330,0
20230818,153100,109827415,4330,4330,4330,4330,0
20230818,153000,109827415,4330,4330,4330,4330,466
20230818,152900,107809635,4340,4340,4340,4340,0
20230818,152800,107809635,4340,4340,4340,4340,0
20230818,152700,107809635,4340,4340,4340,4340,0
20230818,152600,107809635,4340,4340,4340,4340,0
20230818,152500,107809635,4340,4340,4340,4340,0
20230818,152400,107809635,4340,4340,4340,4340,0
20230818,152300,107809635,4340,4340,4340,4340,0
20230818,152200,107809635,4340,4340,4340,4340,0
20230818,152100,107809635,4340,4340,4340,4340,0
20230818,152000,107809635,4340,4340,4340,4340,0
20230818,151900,107809635,4340,4345,4350,4340,136
20230818,151800,107218695,4335,4340,4345,4335,103
20230818,151700,106771480,4340,4340,4340,4340,0
20230818,151600,106771480,4340,4340,4340,4340,0
20230818,151500,106771480,4340,4340,4340,4340,0
20230818,151400,106771480,4340,4340,4340,4340,0
20230818,151300,106771480,4340,4335,4340,4335,13
20230818,151200,106715070,4335,4335,4335,4335,15
20230818,151100,106650045,4340,4335,4340,4335,39
20230818,151000,106480930,4345,4345,4345,4335,373
20230818,150900,104860495,4345,4340,4345,4340,30
20230818,150800,104730160,4340,4340,4340,4340,0
20230818,150700,104730160,4340,4345,4345,4340,93
20230818,150600,104326365,4345,4325,4345,4325,266
20230818,150500,103172840,4315,4325,4330,4315,24
20230818,150400,103069095,4330,4300,4340,4300,42
20230818,150300,102887920,4345,4345,4345,4345,0
20230818,150200,102887920,4345,4345,4345,4345,10
20230818,150100,102844470,4290,4290,4290,4290,0
20230818,150000,102844470,4290,4290,4290,4290,13
20230818,145900,102788700,4270,4270,4270,4270,0
20230818,145800,102788700,4270,4270,4270,4270,0
20230818,145700,102788700,4270,4270,4270,4270,0
20230818,145600,102788700,4270,4270,4270,4270,6
20230818,145500,102763080,4270,4270,4270,4270,0
20230818,145400,102763080,4270,4270,4270,4270,0
20230818,145300,102763080,4270,4270,4270,4270,0
20230818,145200,102763080,4270,4270,4270,4270,0
20230818,145100,102763080,4270,4270,4270,4270,0
20230818,145000,102763080,4270,4270,4270,4270,0
20230818,144900,102763080,4270,4270,4270,4270,0
20230818,144800,102763080,4270,4270,4270,4270,60
20230818,144700,102506880,4270,4270,4270,4270,0
20230818,144600,102506880,4270,4270,4270,4270,0
20230818,144500,102506880,4270,4270,4270,4270,0
20230818,144400,102506880,4270,4265,4270,4265,892
20230818,144300,98701805,4255,4255,4255,4255,0
20230818,144200,98701805,4255,4255,4255,4255,0
20230818,144100,98701805,4255,4255,4255,4255,240
20230818,144000,97680605,4250,4250,4250,4250,0
20230818,143900,97680605,4250,4250,4250,4250,0
20230818,143800,97680605,4250,4250,4250,4250,0
20230818,143700,97680605,4250,4250,4250,4250,0
20230818,143600,97680605,4250,4250,4250,4250,275
20230818,143500,96511855,4250,4250,4250,4250,0
20230818,143400,96511855,4250,4250,4250,4250,0
20230818,143300,96511855,4250,4250,4250,4250,0
20230818,143200,96511855,4250,4250,4250,4250,0
20230818,143100,96511855,4250,4250,4250,4250,100
20230818,143000,96086855,4250,4250,4250,4250,100
20230818,142900,95661855,4250,4250,4250,4250,0
20230818,142800,95661855,4250,4250,4250,4250,100
20230818,142700,95236855,4250,4255,4260,4250,300
20230818,142600,93960740,4255,4260,4260,4255,205
20230818,142500,93088310,4255,4255,4255,4255,0
20230818,142400,93088310,4255,4255,4255,4255,0
20230818,142300,93088310,4255,4255,4255,4255,0
20230818,142200,93088310,4255,4255,4255,4255,0
20230818,142100,93088310,4255,4255,4255,4255,0
20230818,142000,93088310,4255,4255,4255,4255,0
20230818,141900,93088310,4255,4255,4255,4255,0
20230818,141800,93088310,4255,4260,4260,4255,1000
20230818,141700,88831650,4260,4260,4260,4260,0
20230818,141600,88831650,4260,4260,4260,4260,0
20230818,141500,88831650,4260,4260,4260,4260,0
20230818,141400,88831650,4260,4260,4260,4260,0
20230818,141300,88831650,4260,4260,4260,4260,0
20230818,141200,88831650,4260,4260,4260,4260,0
20230818,141100,88831650,4260,4260,4260,4260,0
20230818,141000,88831650,4260,4260,4260,4260,0
20230818,140900,88831650,4260,4260,4260,4260,0
20230818,140800,88831650,4260,4260,4260,4260,0
20230818,140700,88831650,4260,4260,4260,4260,0
20230818,140600,88831650,4260,4260,4260,4260,0
20230818,140500,88831650,4260,4260,4260,4260,0
20230818,140400,88831650,4260,4260,4260,4260,0
20230818,140300,88831650,4260,4260,4260,4260,57
20230818,140200,88588830,4260,4260,4260,4260,142
20230818,140100,87983910,4265,4265,4265,4265,0
20230818,140000,87983910,4265,4265,4265,4265,0
20230818,135900,87983910,4265,4265,4265,4265,0
20230818,135800,87983910,4265,4270,4270,4265,8
20230818,135700,87949785,4270,4270,4270,4270,118
20230818,135600,87445925,4270,4270,4270,4270,0
20230818,135500,87445925,4270,4270,4270,4270,0
20230818,135400,87445925,4270,4270,4270,4270,0
20230818,135300,87445925,4270,4270,4270,4270,20
20230818,135200,87360525,4265,4265,4265,4265,0
20230818,135100,87360525,4265,4265,4265,4265,0
20230818,135000,87360525,4265,4265,4265,4265,0
20230818,134900,87360525,4265,4265,4265,4265,0
20230818,134800,87360525,4265,4265,4265,4265,0
20230818,134700,87360525,4265,4265,4265,4265,0
20230818,134600,87360525,4265,4265,4265,4265,0
20230818,134500,87360525,4265,4265,4265,4265,0
20230818,134400,87360525,4265,4265,4265,4265,0
20230818,134300,87360525,4265,4265,4265,4265,0
20230818,134200,87360525,4265,4265,4265,4265,0
20230818,134100,87360525,4265,4270,4270,4265,275
20230818,134000,86187645,4270,4270,4270,4270,0
20230818,133900,86187645,4270,4270,4270,4270,0
20230818,133800,86187645,4270,4270,4270,4270,10
20230818,133700,86144945,4285,4285,4285,4285,0
20230818,133600,86144945,4285,4285,4285,4285,6
20230818,133500,86119235,4290,4290,4290,4290,0
20230818,133400,86119235,4290,4290,4290,4290,0
20230818,133300,86119235,4290,4290,4290,4290,0
20230818,133200,86119235,4290,4290,4290,4290,0
20230818,133100,86119235,4290,4290,4290,4290,0
20230818,133000,86119235,4290,4290,4290,4290,0
20230818,132900,86119235,4290,4290,4290,4290,0
20230818,132800,86119235,4290,4290,4290,4290,0
20230818,132700,86119235,4290,4270,4290,4270,257
20230818,132600,85021565,4270,4270,4270,4270,3
20230818,132500,85008755,4260,4260,4260,4260,140
20230818,132400,84412355,4270,4270,4270,4270,0
20230818,132300,84412355,4270,4270,4270,4270,0
20230818,132200,84412355,4270,4270,4270,4270,0
20230818,132100,84412355,4270,4270,4270,4270,0
20230818,132000,84412355,4270,4260,4270,4260,6
20230818,131900,84386745,4260,4260,4260,4260,11
20230818,131800,84339885,4270,4270,4270,4270,4
20230818,131700,84322805,4260,4260,4260,4260,103
20230818,131600,83884025,4260,4260,4260,4260,1
20230818,131500,83879765,4270,4270,4270,4270,0
20230818,131400,83879765,4270,4270,4270,4270,0
20230818,131300,83879765,4270,4270,4270,4270,0
20230818,131200,83879765,4270,4270,4270,4270,0
20230818,131100,83879765,4270,4270,4270,4270,0
20230818,131000,83879765,4270,4270,4270,4270,0
20230818,130900,83879765,4270,4270,4270,4270,0
20230818,130800,83879765,4270,4270,4270,4270,0
20230818,130700,83879765,4270,4270,4270,4270,0
20230818,130600,83879765,4270,4270,4270,4270,0
20230818,130500,83879765,4270,4270,4270,4270,0
20230818,130400,83879765,4270,4270,4270,4270,0
20230818,130300,83879765,4270,4270,4270,4270,2
20230818,130200,83871225,4255,4255,4255,4255,0
20230818,130100,83871225,4255,4255,4255,4255,8
20230818,130000,83837185,4240,4240,4240,4240,0
20230818,125900,83837185,4240,4240,4240,4240,0
20230818,125800,83837185,4240,4280,4280,4240,1555
20230818,125700,77217870,4280,4280,4280,4280,0
20230818,125600,77217870,4280,4280,4280,4280,0
20230818,125500,77217870,4280,4280,4280,4280,2
20230818,125400,77209310,4275,4275,4275,4275,0
20230818,125300,77209310,4275,4275,4275,4275,50
20230818,125200,76995560,4265,4265,4265,4265,0
20230818,125100,76995560,4265,4265,4265,4265,0
20230818,125000,76995560,4265,4265,4265,4265,366
20230818,124900,75434570,4265,4285,4285,4265,1100
20230818,124800,70735045,4290,4305,4305,4290,824
20230818,124700,67196160,4305,4305,4305,4305,75
20230818,124600,66873285,4305,4305,4305,4305,5
20230818,124500,66851760,4305,4305,4305,4305,6
20230818,124400,66825930,4300,4300,4300,4300,0
20230818,124300,66825930,4300,4300,4300,4300,0
20230818,124200,66825930,4300,4300,4300,4300,2
20230818,124100,66817330,4300,4300,4300,4300,10
20230818,124000,66774330,4290,4290,4290,4290,0
20230818,123900,66774330,4290,4290,4290,4290,0
20230818,123800,66774330,4290,4290,4290,4290,73
20230818,123700,66461160,4290,4290,4290,4290,0
20230818,123600,66461160,4290,4290,4290,4290,0
20230818,123500,66461160,4290,4290,4290,4290,0
20230818,123400,66461160,4290,4290,4290,4290,0
20230818,123300,66461160,4290,4290,4290,4290,5
20230818,123200,66439710,4290,4290,4290,4290,0
20230818,123100,66439710,4290,4290,4290,4290,0
20230818,123000,66439710,4290,4290,4290,4290,22
20230818,122900,66345330,4290,4290,4290,4290,3
20230818,122800,66332460,4295,4295,4295,4295,0
20230818,122700,66332460,4295,4295,4295,4295,24
20230818,122600,66229380,4300,4300,4300,4300,1
20230818,122500,66225080,4295,4295,4295,4295,0
20230818,122400,66225080,4295,4295,4295,4295,0
20230818,122300,66225080,4295,4305,4305,4295,25
20230818,122200,66117575,4300,4300,4300,4300,0
20230818,122100,66117575,4300,4300,4300,4300,7
20230818,122000,66087475,4310,4310,4310,4310,0
20230818,121900,66087475,4310,4310,4310,4310,0
20230818,121800,66087475,4310,4310,4310,4310,28
20230818,121700,65966795,4310,4310,4310,4310,0
20230818,121600,65966795,4310,4310,4310,4310,0
20230818,121500,65966795,4310,4310,4310,4310,0
20230818,121400,65966795,4310,4310,4310,4310,1
20230818,121300,65962485,4310,4310,4310,4310,0
20230818,121200,65962485,4310,4310,4310,4310,0
20230818,121100,65962485,4310,4310,4310,4310,0
20230818,121000,65962485,4310,4280,4310,4280,16
20230818,120900,65893975,4280,4290,4290,4280,57
20230818,120800,65649955,4285,4310,4315,4285,57
20230818,120700,65405240,4285,4285,4285,4285,40
20230818,120600,65233840,4280,4280,4280,4280,0
20230818,120500,65233840,4280,4280,4280,4280,0
20230818,120400,65233840,4280,4285,4285,4280,634
20230818,120300,62517420,4280,4300,4300,4280,1960
20230818,120200,54121200,4300,4300,4300,4300,0
20230818,120100,54121200,4300,4300,4300,4300,1123
20230818,120000,49292300,4300,4300,4300,4300,0
20230818,115900,49292300,4300,4325,4325,4300,1617
20230818,115800,42332995,4325,4325,4325,4325,96
20230818,115700,41917795,4330,4335,4335,4330,1093
20230818,115600,37185065,4330,4330,4330,4330,300
20230818,115500,35886065,4330,4330,4330,4330,0
20230818,115400,35886065,4330,4330,4330,4330,0
20230818,115300,35886065,4330,4330,4330,4330,0
20230818,115200,35886065,4330,4330,4330,4330,0
20230818,115100,35886065,4330,4330,4330,4330,0
20230818,115000,35886065,4330,4330,4330,4330,309
20230818,114900,34548095,4330,4330,4330,4330,883
20230818,114800,30724705,4330,4335,4335,4330,1124
20230818,114700,25855965,4335,4340,4340,4335,376
20230818,114600,24225420,4360,4360,4360,4360,0
20230818,114500,24225420,4360,4360,4360,4360,0
20230818,114400,24225420,4360,4360,4360,4360,0
20230818,114300,24225420,4360,4360,4360,4360,0
20230818,114200,24225420,4360,4360,4360,4360,0
20230818,114100,24225420,4360,4360,4360,4360,0
20230818,114000,24225420,4360,4360,4360,4360,0
20230818,113900,24225420,4360,4360,4360,4360,0
20230818,113800,24225420,4360,4360,4360,4360,0
20230818,113700,24225420,4360,4360,4360,4360,0
20230818,113600,24225420,4360,4360,4360,4360,0
20230818,113500,24225420,4360,4360,4360,4360,4
20230818,113400,24207980,4335,4335,4335,4335,0
20230818,113300,24207980,4335,4335,4335,4335,0
20230818,113200,24207980,4335,4335,4335,4335,0
20230818,113100,24207980,4335,4335,4335,4335,57
20230818,113000,23960885,4360,4360,4360,4360,0
20230818,112900,23960885,4360,4360,4360,4360,0
20230818,112800,23960885,4360,4360,4360,4360,0
20230818,112700,23960885,4360,4360,4360,4360,0
20230818,112600,23960885,4360,4360,4360,4360,0
20230818,112500,23960885,4360,4360,4360,4360,0
20230818,112400,23960885,4360,4360,4360,4360,0
20230818,112300,23960885,4360,4360,4360,4360,0
20230818,112200,23960885,4360,4360,4360,4360,0
20230818,112100,23960885,4360,4360,4360,4360,0
20230818,112000,23960885,4360,4360,4360,4360,0
20230818,111900,23960885,4360,4360,4360,4360,0
20230818,111800,23960885,4360,4360,4360,4360,0
20230818,111700,23960885,4360,4360,4360,4360,0
20230818,111600,23960885,4360,4360,4360,4360,0
20230818,111500,23960885,4360,4360,4360,4360,0
20230818,111400,23960885,4360,4360,4360,4360,0
20230818,111300,23960885,4360,4360,4360,4360,0
20230818,111200,23960885,4360,4360,4360,4360,0
20230818,111100,23960885,4360,4360,4360,4360,23
20230818,111000,23860605,4335,4335,4335,4335,0
20230818,110900,23860605,4335,4335,4335,4335,0
20230818,110800,23860605,4335,4335,4335,4335,0
20230818,110700,23860605,4335,4335,4335,4335,0
20230818,110600,23860605,4335,4335,4335,4335,0
20230818,110500,23860605,4335,4335,4335,4335,0
20230818,110400,23860605,4335,4335,4335,4335,0
20230818,110300,23860605,4335,4335,4335,4335,0
20230818,110200,23860605,4335,4335,4335,4335,0
20230818,110100,23860605,4335,4335,4335,4335,0
20230818,110000,23860605,4335,4335,4335,4335,0
20230818,105900,23860605,4335,4335,4335,4335,0
20230818,105800,23860605,4335,4335,4335,4335,0
20230818,105700,23860605,4335,4335,4335,4335,0
20230818,105600,23860605,4335,4335,4335,4335,0
20230818,105500,23860605,4335,4335,4335,4335,0
20230818,105400,23860605,4335,4335,4335,4335,0
20230818,105300,23860605,4335,4335,4335,4335,57
20230818,105200,23613510,4335,4335,4335,4335,0
20230818,105100,23613510,4335,4340,4340,4335,61
20230818,105000,23348970,4335,4340,4340,4335,595
20230818,104900,20769615,4335,4335,4335,4335,0
20230818,104800,20769615,4335,4335,4335,4335,0
20230818,104700,20769615,4335,4340,4340,4335,169
20230818,104600,20036950,4360,4360,4360,4360,0
20230818,104500,20036950,4360,4360,4360,4360,0
20230818,104400,20036950,4360,4360,4360,4360,0
20230818,104300,20036950,4360,4360,4360,4360,0
20230818,104200,20036950,4360,4360,4360,4360,0
20230818,104100,20036950,4360,4360,4360,4360,0
20230818,104000,20036950,4360,4360,4360,4360,0
20230818,103900,20036950,4360,4360,4360,4360,0
20230818,103800,20036950,4360,4360,4360,4360,0
20230818,103700,20036950,4360,4360,4360,4360,0
20230818,103600,20036950,4360,4360,4360,4360,0
20230818,103500,20036950,4360,4360,4360,4360,0
20230818,103400,20036950,4360,4360,4360,4360,0
20230818,103300,20036950,4360,4360,4360,4360,0
20230818,103200,20036950,4360,4360,4360,4360,0
20230818,103100,20036950,4360,4360,4360,4360,0
20230818,103000,20036950,4360,4360,4360,4360,1
20230818,102900,20032590,4335,4335,4335,4335,0
20230818,102800,20032590,4335,4340,4340,4335,100
20230818,102700,19599075,4345,4345,4345,4345,0
20230818,102600,19599075,4345,4345,4345,4345,43
20230818,102500,19412240,4335,4335,4335,4335,0
20230818,102400,19412240,4335,4335,4335,4335,0
20230818,102300,19412240,4335,4335,4335,4335,0
20230818,102200,19412240,4335,4335,4335,4335,0
20230818,102100,19412240,4335,4335,4335,4335,0
20230818,102000,19412240,4335,4335,4335,4335,0
20230818,101900,19412240,4335,4335,4335,4335,0
20230818,101800,19412240,4335,4335,4335,4335,300
20230818,101700,18111740,4335,4345,4345,4335,201
20230818,101600,17240395,4330,4330,4330,4330,0
20230818,101500,17240395,4330,4345,4345,4330,73
20230818,101400,16923875,4345,4345,4345,4345,0
20230818,101300,16923875,4345,4345,4345,4345,0
20230818,101200,16923875,4345,4345,4345,4345,0
20230818,101100,16923875,4345,4345,4345,4345,4
20230818,101000,16906495,4335,4335,4335,4335,0
20230818,100900,16906495,4335,4335,4335,4335,0
20230818,100800,16906495,4335,4335,4335,4335,5
20230818,100700,16884820,4330,4330,4330,4330,0
20230818,100600,16884820,4330,4330,4330,4330,0
20230818,100500,16884820,4330,4330,4330,4330,0
20230818,100400,16884820,4330,4340,4340,4330,493
20230818,100300,14749135,4340,4340,4340,4340,0
20230818,100200,14749135,4340,4340,4340,4340,0
20230818,100100,14749135,4340,4340,4340,4340,0
20230818,100000,14749135,4340,4340,4340,4340,1
20230818,095900,14744795,4335,4335,4335,4335,1
20230818,095800,14740460,4355,4355,4355,4355,27
20230818,095700,14622875,4360,4360,4360,4360,0
20230818,095600,14622875,4360,4360,4360,4360,0
20230818,095500,14622875,4360,4360,4360,4360,15
20230818,095400,14557475,4360,4360,4360,4360,0
20230818,095300,14557475,4360,4360,4360,4360,0
20230818,095200,14557475,4360,4360,4360,4360,0
20230818,095100,14557475,4360,4360,4360,4360,45
20230818,095000,14361275,4360,4360,4360,4360,1
20230818,094900,14356915,4335,4335,4335,4335,0
20230818,094800,14356915,4335,4335,4335,4335,0
20230818,094700,14356915,4335,4335,4335,4335,98
20230818,094600,13932085,4360,4360,4360,4360,1
20230818,094500,13927725,4330,4330,4330,4330,0
20230818,094400,13927725,4330,4330,4330,4330,0
20230818,094300,13927725,4330,4330,4330,4330,0
20230818,094200,13927725,4330,4340,4340,4330,300
20230818,094100,12628005,4360,4360,4360,4360,1
20230818,094000,12623645,4330,4330,4330,4330,0
20230818,093900,12623645,4330,4330,4330,4330,0
20230818,093800,12623645,4330,4345,4345,4330,653
20230818,093700,9795870,4360,4340,4360,4330,253
20230818,093600,8700270,4335,4350,4350,4335,340
20230818,093500,7225395,4350,4350,4350,4350,2
20230818,093400,7216695,4385,4385,4385,4385,0
20230818,093300,7216695,4385,4355,4385,4350,12
20230818,093200,7164410,4355,4355,4355,4355,10
20230818,093100,7120860,4390,4380,4390,4380,4
20230818,093000,7103320,4385,4385,4385,4385,50
20230818,092900,6884070,4385,4385,4385,4385,0
20230818,092800,6884070,4385,4385,4385,4385,0
20230818,092700,6884070,4385,4385,4385,4385,11
20230818,092600,6835835,4385,4385,4385,4385,0
20230818,092500,6835835,4385,4385,4385,4385,0
20230818,092400,6835835,4385,4385,4385,4385,0
20230818,092300,6835835,4385,4385,4385,4385,0
20230818,092200,6835835,4385,4385,4385,4385,0
20230818,092100,6835835,4385,4385,4385,4385,0
20230818,092000,6835835,4385,4385,4385,4385,0
20230818,091900,6835835,4385,4390,4390,4385,250
20230818,091800,5738580,4390,4390,4390,4390,20
20230818,091700,5650780,4385,4355,4385,4355,655
20230818,091600,2787750,4345,4345,4345,4345,2
20230818,091500,2779060,4345,4345,4345,4345,0
20230818,091400,2779060,4345,4345,4345,4345,0
20230818,091300,2779060,4345,4345,4345,4345,20
20230818,091200,2692160,4335,4340,4340,4335,16
20230818,091100,2622785,4335,4340,4340,4335,53
20230818,091000,2392980,4350,4350,4350,4350,0
20230818,090900,2392980,4350,4355,4355,4350,35
20230818,090800,2240605,4360,4360,4360,4360,0
20230818,090700,2240605,4360,4370,4370,4360,148
20230818,090600,1594950,4360,4360,4360,4360,0
20230818,090500,1594950,4360,4370,4370,4360,24
20230818,090400,1490170,4370,4370,4370,4370,0
20230818,090300,1490170,4370,4370,4370,4370,0
20230818,090200,1490170,4370,4370,4370,4370,0
20230818,090100,1490170,4370,4380,4380,4370,126
20230818,090000,938390,4385,4385,4385,4385,214