KissMeData/044990/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191700,404001920,14990,14990,14990,14990,7
20230818,191600,404001920,14990,14990,14990,14990,0
20230818,191500,404001920,14990,14990,14990,14990,0
20230818,191400,404001920,14990,14990,14990,14990,0
20230818,191300,404001920,14990,14990,14990,14990,0
20230818,191200,404001920,14990,14990,14990,14990,0
20230818,191100,404001920,14990,14990,14990,14990,0
20230818,191000,404001920,14990,14990,14990,14990,0
20230818,190900,404001920,14990,14990,14990,14990,0
20230818,190800,404001920,14990,14990,14990,14990,0
20230818,190700,404001920,14990,14990,14990,14990,0
20230818,190600,404001920,14990,14990,14990,14990,0
20230818,190500,404001920,14990,14990,14990,14990,0
20230818,190400,404001920,14990,14990,14990,14990,0
20230818,190300,404001920,14990,14990,14990,14990,0
20230818,190200,404001920,14990,14990,14990,14990,0
20230818,190100,404001920,14990,14990,14990,14990,0
20230818,190000,404001920,14990,14990,14990,14990,0
20230818,185900,404001920,14990,14990,14990,14990,0
20230818,185800,404001920,14990,14990,14990,14990,0
20230818,185700,404001920,14990,14990,14990,14990,0
20230818,185600,404001920,14990,14990,14990,14990,0
20230818,185500,404001920,14990,14990,14990,14990,0
20230818,185400,404001920,14990,14990,14990,14990,0
20230818,185300,404001920,14990,14990,14990,14990,0
20230818,185200,404001920,14990,14990,14990,14990,0
20230818,185100,404001920,14990,14990,14990,14990,0
20230818,185000,404001920,14990,14990,14990,14990,0
20230818,184900,404001920,14990,14990,14990,14990,0
20230818,184800,404001920,14990,14990,14990,14990,0
20230818,184700,404001920,14990,14990,14990,14990,7
20230818,184600,404001920,14990,14990,14990,14990,0
20230818,184500,404001920,14990,14990,14990,14990,0
20230818,184400,404001920,14990,14990,14990,14990,0
20230818,184300,404001920,14990,14990,14990,14990,0
20230818,184200,404001920,14990,14990,14990,14990,0
20230818,184100,404001920,14990,14990,14990,14990,0
20230818,184000,404001920,14990,14990,14990,14990,0
20230818,183900,404001920,14990,14990,14990,14990,0
20230818,183800,404001920,14990,14990,14990,14990,0
20230818,183700,404001920,14990,14990,14990,14990,0
20230818,183600,404001920,14990,14990,14990,14990,0
20230818,183500,404001920,14990,14990,14990,14990,0
20230818,183400,404001920,14990,14990,14990,14990,0
20230818,183300,404001920,14990,14990,14990,14990,0
20230818,183200,404001920,14990,14990,14990,14990,0
20230818,183100,404001920,14990,14990,14990,14990,0
20230818,183000,404001920,14990,14990,14990,14990,0
20230818,182900,404001920,14990,14990,14990,14990,0
20230818,182800,404001920,14990,14990,14990,14990,0
20230818,182700,404001920,14990,14990,14990,14990,0
20230818,182600,404001920,14990,14990,14990,14990,0
20230818,182500,404001920,14990,14990,14990,14990,0
20230818,182400,404001920,14990,14990,14990,14990,0
20230818,182300,404001920,14990,14990,14990,14990,0
20230818,182200,404001920,14990,14990,14990,14990,0
20230818,182100,404001920,14990,14990,14990,14990,0
20230818,182000,404001920,14990,14990,14990,14990,0
20230818,181900,404001920,14990,14990,14990,14990,0
20230818,181800,404001920,14990,14990,14990,14990,0
20230818,181700,404001920,14990,14990,14990,14990,7
20230818,181600,404001920,14990,14990,14990,14990,0
20230818,181500,404001920,14990,14990,14990,14990,0
20230818,181400,404001920,14990,14990,14990,14990,0
20230818,181300,404001920,14990,14990,14990,14990,0
20230818,181200,404001920,14990,14990,14990,14990,0
20230818,181100,404001920,14990,14990,14990,14990,0
20230818,181000,404001920,14990,14990,14990,14990,0
20230818,180900,404001920,14990,14990,14990,14990,0
20230818,180800,404001920,14990,14990,14990,14990,0
20230818,180700,404001920,14990,14990,14990,14990,0
20230818,180600,404001920,14990,14990,14990,14990,0
20230818,180500,404001920,14990,14990,14990,14990,0
20230818,180400,404001920,14990,14990,14990,14990,0
20230818,180300,404001920,14990,14990,14990,14990,0
20230818,180200,404001920,14990,14990,14990,14990,0
20230818,180100,404001920,14990,14990,14990,14990,0
20230818,180000,404001920,14990,14990,14990,14990,0
20230818,175900,404001920,14990,14990,14990,14990,0
20230818,175800,404001920,14990,14990,14990,14990,0
20230818,175700,404001920,14990,14990,14990,14990,0
20230818,175600,404001920,14990,14990,14990,14990,0
20230818,175500,404001920,14990,14990,14990,14990,0
20230818,175400,404001920,14990,14990,14990,14990,0
20230818,175300,404001920,14990,14990,14990,14990,0
20230818,175200,404001920,14990,14990,14990,14990,0
20230818,175100,404001920,14990,14990,14990,14990,0
20230818,175000,404001920,14990,14990,14990,14990,0
20230818,174900,404001920,14990,14990,14990,14990,0
20230818,174800,404001920,14990,14990,14990,14990,0
20230818,174700,404001920,14990,14990,14990,14990,7
20230818,174600,404001920,14990,14990,14990,14990,0
20230818,174500,404001920,14990,14990,14990,14990,0
20230818,174400,404001920,14990,14990,14990,14990,0
20230818,174300,404001920,14990,14990,14990,14990,0
20230818,174200,404001920,14990,14990,14990,14990,0
20230818,174100,404001920,14990,14990,14990,14990,0
20230818,174000,404001920,14990,14990,14990,14990,0
20230818,173900,404001920,14990,14990,14990,14990,0
20230818,173800,404001920,14990,14990,14990,14990,0
20230818,173700,404001920,14990,14990,14990,14990,0
20230818,173600,404001920,14990,14990,14990,14990,0
20230818,173500,404001920,14990,14990,14990,14990,0
20230818,173400,404001920,14990,14990,14990,14990,0
20230818,173300,404001920,14990,14990,14990,14990,0
20230818,173200,404001920,14990,14990,14990,14990,0
20230818,173100,404001920,14990,14990,14990,14990,0
20230818,173000,404001920,14990,14990,14990,14990,0
20230818,172900,404001920,14990,14990,14990,14990,0
20230818,172800,404001920,14990,14990,14990,14990,0
20230818,172700,404001920,14990,14990,14990,14990,0
20230818,172600,404001920,14990,14990,14990,14990,0
20230818,172500,404001920,14990,14990,14990,14990,0
20230818,172400,404001920,14990,14990,14990,14990,0
20230818,172300,404001920,14990,14990,14990,14990,0
20230818,172200,404001920,14990,14990,14990,14990,0
20230818,172100,404001920,14990,14990,14990,14990,0
20230818,172000,404001920,14990,14990,14990,14990,0
20230818,171900,404001920,14990,14990,14990,14990,0
20230818,171800,404001920,14990,14990,14990,14990,0
20230818,171700,404001920,14990,14990,14990,14990,7
20230818,171600,404001920,14990,14990,14990,14990,0
20230818,171500,404001920,14990,14990,14990,14990,0
20230818,171400,404001920,14990,14990,14990,14990,0
20230818,171300,404001920,14990,14990,14990,14990,0
20230818,171200,404001920,14990,14990,14990,14990,0
20230818,171100,404001920,14990,14990,14990,14990,0
20230818,171000,404001920,14990,14990,14990,14990,0
20230818,170900,404001920,14990,14990,14990,14990,0
20230818,170800,404001920,14990,14990,14990,14990,0
20230818,170700,404001920,14990,14990,14990,14990,0
20230818,170600,404001920,14990,14990,14990,14990,0
20230818,170500,404001920,14990,14990,14990,14990,0
20230818,170400,404001920,14990,14990,14990,14990,0
20230818,170300,404001920,14990,14990,14990,14990,0
20230818,170200,404001920,14990,14990,14990,14990,0
20230818,170100,404001920,14990,14990,14990,14990,0
20230818,170000,404001920,14990,14990,14990,14990,0
20230818,165900,404001920,14990,14990,14990,14990,0
20230818,165800,404001920,14990,14990,14990,14990,0
20230818,165700,404001920,14990,14990,14990,14990,0
20230818,165600,404001920,14990,14990,14990,14990,0
20230818,165500,404001920,14990,14990,14990,14990,0
20230818,165400,404001920,14990,14990,14990,14990,0
20230818,165300,404001920,14990,14990,14990,14990,0
20230818,165200,404001920,14990,14990,14990,14990,0
20230818,165100,404001920,14990,14990,14990,14990,0
20230818,165000,404001920,14990,14990,14990,14990,0
20230818,164900,404001920,14990,14990,14990,14990,0
20230818,164800,404001920,14990,14990,14990,14990,0
20230818,164700,404001920,14990,14990,14990,14990,7
20230818,164600,404001920,14990,14990,14990,14990,0
20230818,164500,404001920,14990,14990,14990,14990,0
20230818,164400,404001920,14990,14990,14990,14990,0
20230818,164300,404001920,14990,14990,14990,14990,0
20230818,164200,404001920,14990,14990,14990,14990,0
20230818,164100,404001920,14990,14990,14990,14990,0
20230818,164000,404001920,14990,14990,14990,14990,0
20230818,163900,404001920,14990,14990,14990,14990,0
20230818,163800,404001920,14990,14990,14990,14990,0
20230818,163700,404001920,14990,14990,14990,14990,0
20230818,163600,404001920,14990,14990,14990,14990,0
20230818,163500,404001920,14990,14990,14990,14990,0
20230818,163400,404001920,14990,14990,14990,14990,0
20230818,163300,404001920,14990,14990,14990,14990,0
20230818,163200,404001920,14990,14990,14990,14990,0
20230818,163100,404001920,14990,14990,14990,14990,0
20230818,163000,404001920,14990,14990,14990,14990,0
20230818,162900,404001920,14990,14990,14990,14990,0
20230818,162800,404001920,14990,14990,14990,14990,0
20230818,162700,404001920,14990,14990,14990,14990,0
20230818,162600,404001920,14990,14990,14990,14990,0
20230818,162500,404001920,14990,14990,14990,14990,0
20230818,162400,404001920,14990,14990,14990,14990,0
20230818,162300,404001920,14990,14990,14990,14990,0
20230818,162200,404001920,14990,14990,14990,14990,0
20230818,162100,404001920,14990,14990,14990,14990,0
20230818,162000,404001920,14990,14990,14990,14990,0
20230818,161900,404001920,14990,14990,14990,14990,0
20230818,161800,404001920,14990,14990,14990,14990,0
20230818,161700,404001920,14990,14990,14990,14990,7
20230818,161600,404001920,14990,14990,14990,14990,0
20230818,161500,404001920,14990,14990,14990,14990,0
20230818,161400,404001920,14990,14990,14990,14990,0
20230818,161300,404001920,14990,14990,14990,14990,0
20230818,161200,404001920,14990,14990,14990,14990,0
20230818,161100,404001920,14990,14990,14990,14990,0
20230818,161000,404001920,14990,14990,14990,14990,0
20230818,160900,404001920,14990,14990,14990,14990,0
20230818,160800,404001920,14990,14990,14990,14990,0
20230818,160700,404001920,14990,14990,14990,14990,0
20230818,160600,404001920,14990,14990,14990,14990,0
20230818,160500,404001920,14990,14990,14990,14990,0
20230818,160400,404001920,14990,14990,14990,14990,0
20230818,160300,404001920,14990,14990,14990,14990,0
20230818,160200,404001920,14990,14990,14990,14990,0
20230818,160100,404001920,14990,14990,14990,14990,0
20230818,160000,404001920,14990,14990,14990,14990,0
20230818,155900,404001920,14990,14990,14990,14990,0
20230818,155800,404001920,14990,14990,14990,14990,0
20230818,155700,404001920,14990,14990,14990,14990,0
20230818,155600,404001920,14990,14990,14990,14990,0
20230818,155500,404001920,14990,14990,14990,14990,0
20230818,155400,404001920,14990,14990,14990,14990,0
20230818,155300,404001920,14990,14990,14990,14990,0
20230818,155200,404001920,14990,14990,14990,14990,0
20230818,155100,404001920,14990,14990,14990,14990,0
20230818,155000,404001920,14990,14990,14990,14990,0
20230818,154900,404001920,14990,14990,14990,14990,0
20230818,154800,404001920,14990,14990,14990,14990,0
20230818,154700,404001920,14990,14990,14990,14990,7
20230818,154600,404001920,14990,14990,14990,14990,0
20230818,154500,404001920,14990,14990,14990,14990,0
20230818,154400,404001920,14990,14990,14990,14990,0
20230818,154300,404001920,14990,14990,14990,14990,0
20230818,154200,404001920,14990,14990,14990,14990,0
20230818,154100,404001920,14990,14990,14990,14990,0
20230818,154000,404001920,14990,14990,14990,14990,0
20230818,153900,404001920,14990,14990,14990,14990,0
20230818,153800,404001920,14990,14990,14990,14990,0
20230818,153700,404001920,14990,14990,14990,14990,0
20230818,153600,404001920,14990,14990,14990,14990,0
20230818,153500,404001920,14990,14990,14990,14990,0
20230818,153400,404001920,14990,14990,14990,14990,0
20230818,153300,404001920,14990,14990,14990,14990,0
20230818,153200,404001920,14990,14990,14990,14990,0
20230818,153100,404001920,14990,14990,14990,14990,0
20230818,153000,404001920,14990,14990,14990,14990,0
20230818,152900,404001920,14990,14990,14990,14990,0
20230818,152800,404001920,14990,14990,14990,14990,0
20230818,152700,404001920,14990,14990,14990,14990,0
20230818,152600,404001920,14990,14990,14990,14990,0
20230818,152500,404001920,14990,14990,14990,14990,0
20230818,152400,404001920,14990,14990,14990,14990,0
20230818,152300,404001920,14990,14990,14990,14990,0
20230818,152200,404001920,14990,14990,14990,14990,0
20230818,152100,404001920,14990,14990,14990,14990,0
20230818,152000,404001920,14990,14990,14990,14990,0
20230818,151900,404001920,14990,14990,14990,14990,0
20230818,151800,404001920,14990,14990,14990,14990,0
20230818,151700,404001920,14990,14990,14990,14990,0
20230818,151600,404001920,14990,14990,14990,14990,0
20230818,151500,404001920,14990,14990,14990,14990,0
20230818,151400,404001920,14990,14990,14990,14990,0
20230818,151300,404001920,14990,14990,14990,14990,0
20230818,151200,404001920,14990,14990,14990,14990,0
20230818,151100,404001920,14990,14990,14990,14990,0
20230818,151000,404001920,14990,14990,14990,14990,0
20230818,150900,404001920,14990,14990,14990,14990,0
20230818,150800,404001920,14990,14990,14990,14990,0
20230818,150700,404001920,14990,14990,14990,14990,0
20230818,150600,404001920,14990,14990,14990,14990,0
20230818,150500,404001920,14990,14990,14990,14990,0
20230818,150400,404001920,14990,14990,14990,14990,0
20230818,150300,404001920,14990,14990,14990,14990,0
20230818,150200,404001920,14990,14990,14990,14990,0
20230818,150100,404001920,14990,14990,14990,14990,0
20230818,150000,404001920,14990,14990,14990,14990,0
20230818,145900,404001920,14990,14990,14990,14990,0
20230818,145800,404001920,14990,14990,14990,14990,0
20230818,145700,404001920,14990,14990,14990,14990,0
20230818,145600,404001920,14990,14990,14990,14990,0
20230818,145500,404001920,14990,14990,14990,14990,0
20230818,145400,404001920,14990,14990,14990,14990,0
20230818,145300,404001920,14990,14990,14990,14990,0
20230818,145200,404001920,14990,14990,14990,14990,0
20230818,145100,404001920,14990,14990,14990,14990,0
20230818,145000,404001920,14990,14990,14990,14990,0
20230818,144900,404001920,14990,14990,14990,14990,0
20230818,144800,404001920,14990,14990,14990,14990,0
20230818,144700,404001920,14990,14990,14990,14990,7
20230818,144600,403896990,15030,15030,15030,15030,0
20230818,144500,403896990,15030,15030,15030,15030,0
20230818,144400,403896990,15030,15030,15030,15030,0
20230818,144300,403896990,15030,15030,15030,15030,0
20230818,144200,403896990,15030,15030,15030,15030,0
20230818,144100,403896990,15030,15030,15030,15030,0
20230818,144000,403896990,15030,15030,15030,15030,0
20230818,143900,403896990,15030,15030,15030,15030,0
20230818,143800,403896990,15030,15030,15030,15030,0
20230818,143700,403896990,15030,15030,15030,15030,0
20230818,143600,403896990,15030,15030,15030,15030,0
20230818,143500,403896990,15030,15030,15030,15030,0
20230818,143400,403896990,15030,15030,15030,15030,0
20230818,143300,403896990,15030,15030,15030,15030,0
20230818,143200,403896990,15030,15030,15030,15030,0
20230818,143100,403896990,15030,15030,15030,15030,0
20230818,143000,403896990,15030,15030,15030,15030,0
20230818,142900,403896990,15030,15030,15030,15030,0
20230818,142800,403896990,15030,15030,15030,15030,0
20230818,142700,403896990,15030,15030,15030,15030,0
20230818,142600,403896990,15030,15030,15030,15030,0
20230818,142500,403896990,15030,15030,15030,15030,0
20230818,142400,403896990,15030,15030,15030,15030,0
20230818,142300,403896990,15030,15030,15030,15030,0
20230818,142200,403896990,15030,15030,15030,15030,0
20230818,142100,403896990,15030,15030,15030,15030,0
20230818,142000,403896990,15030,15030,15030,15030,0
20230818,141900,403896990,15030,15030,15030,15030,0
20230818,141800,403896990,15030,15030,15030,15030,0
20230818,141700,403896990,15030,15030,15030,15030,0
20230818,141600,403896990,15030,15030,15030,15030,0
20230818,141500,403896990,15030,15030,15030,15030,0
20230818,141400,403896990,15030,15030,15030,15030,0
20230818,141300,403896990,15030,15030,15030,15030,0
20230818,141200,403896990,15030,15030,15030,15030,0
20230818,141100,403896990,15030,15030,15030,15030,0
20230818,141000,403896990,15030,15030,15030,15030,0
20230818,140900,403896990,15030,15030,15030,15030,0
20230818,140800,403896990,15030,15030,15030,15030,0
20230818,140700,403896990,15030,15030,15030,15030,0
20230818,140600,403896990,15030,15030,15030,15030,0
20230818,140500,403896990,15030,15030,15030,15030,0
20230818,140400,403896990,15030,15030,15030,15030,0
20230818,140300,403896990,15030,15030,15030,15030,0
20230818,140200,403896990,15030,15030,15030,15030,0
20230818,140100,403896990,15030,15030,15030,15030,0
20230818,140000,403896990,15030,15030,15030,15030,0
20230818,135900,403896990,15030,15030,15030,15030,0
20230818,135800,403896990,15030,15030,15030,15030,0
20230818,135700,403896990,15030,15030,15030,15030,0
20230818,135600,403896990,15030,15030,15030,15030,10
20230818,135500,403746690,14900,14900,14900,14900,0
20230818,135400,403746690,14900,14900,14900,14900,0
20230818,135300,403746690,14900,14900,14900,14900,0
20230818,135200,403746690,14900,14900,14900,14900,0
20230818,135100,403746690,14900,14900,14900,14900,0
20230818,135000,403746690,14900,14900,14900,14900,0
20230818,134900,403746690,14900,14900,14900,14900,0
20230818,134800,403746690,14900,14900,14900,14900,0
20230818,134700,403746690,14900,14900,14900,14900,0
20230818,134600,403746690,14900,14900,14900,14900,0
20230818,134500,403746690,14900,14900,14900,14900,0
20230818,134400,403746690,14900,14900,14900,14900,0
20230818,134300,403746690,14900,14900,14900,14900,0
20230818,134200,403746690,14900,14900,14900,14900,0
20230818,134100,403746690,14900,14900,14900,14900,0
20230818,134000,403746690,14900,14900,14900,14900,0
20230818,133900,403746690,14900,14900,14900,14900,0
20230818,133800,403746690,14900,14900,14900,14900,0
20230818,133700,403746690,14900,14900,14900,14900,0
20230818,133600,403746690,14900,14900,14900,14900,1
20230818,133500,403731790,14900,14900,14900,14900,0
20230818,133400,403731790,14900,14900,14900,14900,0
20230818,133300,403731790,14900,14900,14900,14900,0
20230818,133200,403731790,14900,14900,14900,14900,0
20230818,133100,403731790,14900,14900,14900,14900,0
20230818,133000,403731790,14900,14900,14900,14900,0
20230818,132900,403731790,14900,14900,14900,14900,0
20230818,132800,403731790,14900,14900,14900,14900,0
20230818,132700,403731790,14900,14900,14900,14900,0
20230818,132600,403731790,14900,14900,14900,14900,0
20230818,132500,403731790,14900,14900,14900,14900,0
20230818,132400,403731790,14900,14900,14900,14900,0
20230818,132300,403731790,14900,14900,14900,14900,0
20230818,132200,403731790,14900,14900,14900,14900,0
20230818,132100,403731790,14900,14900,14900,14900,0
20230818,132000,403731790,14900,14900,14900,14900,0
20230818,131900,403731790,14900,14900,14900,14900,0
20230818,131800,403731790,14900,14900,14900,14900,0
20230818,131700,403731790,14900,14900,14900,14900,0
20230818,131600,403731790,14900,14900,14900,14900,0
20230818,131500,403731790,14900,14900,14900,14900,0
20230818,131400,403731790,14900,14900,14900,14900,0
20230818,131300,403731790,14900,14900,14900,14900,0
20230818,131200,403731790,14900,14900,14900,14900,0
20230818,131100,403731790,14900,14900,14900,14900,0
20230818,131000,403731790,14900,14900,14900,14900,0
20230818,130900,403731790,14900,14900,14900,14900,0
20230818,130800,403731790,14900,14900,14900,14900,0
20230818,130700,403731790,14900,14900,14900,14900,0
20230818,130600,403731790,14900,14900,14900,14900,0
20230818,130500,403731790,14900,14900,14900,14900,0
20230818,130400,403731790,14900,14900,14900,14900,0
20230818,130300,403731790,14900,14900,14900,14900,0
20230818,130200,403731790,14900,14900,14900,14900,0
20230818,130100,403731790,14900,14900,14900,14900,0
20230818,130000,403731790,14900,14900,14900,14900,0
20230818,125900,403731790,14900,14900,14900,14900,0
20230818,125800,403731790,14900,14900,14900,14900,0
20230818,125700,403731790,14900,14900,14900,14900,0
20230818,125600,403731790,14900,14900,14900,14900,0
20230818,125500,403731790,14900,14900,14900,14900,0
20230818,125400,403731790,14900,14900,14900,14900,0
20230818,125300,403731790,14900,14900,14900,14900,0
20230818,125200,403731790,14900,14900,14900,14900,0
20230818,125100,403731790,14900,14900,14900,14900,0
20230818,125000,403731790,14900,14900,14900,14900,19
20230818,124900,403448690,15070,15070,15070,15070,0
20230818,124800,403448690,15070,15070,15070,15070,0
20230818,124700,403448690,15070,15070,15070,15070,0
20230818,124600,403448690,15070,15070,15070,15070,0
20230818,124500,403448690,15070,15070,15070,15070,0
20230818,124400,403448690,15070,15070,15070,15070,0
20230818,124300,403448690,15070,15070,15070,15070,0
20230818,124200,403448690,15070,15070,15070,15070,0
20230818,124100,403448690,15070,15070,15070,15070,0
20230818,124000,403448690,15070,15070,15070,15070,0
20230818,123900,403448690,15070,15070,15070,15070,0
20230818,123800,403448690,15070,15070,15070,15070,0
20230818,123700,403448690,15070,15070,15070,15070,0
20230818,123600,403448690,15070,15070,15070,15070,0
20230818,123500,403448690,15070,15070,15070,15070,0
20230818,123400,403448690,15070,15070,15070,15070,0
20230818,123300,403448690,15070,15070,15070,15070,0
20230818,123200,403448690,15070,15070,15070,15070,0
20230818,123100,403448690,15070,15070,15070,15070,0
20230818,123000,403448690,15070,15070,15070,15070,0
20230818,122900,403448690,15070,15070,15070,15070,0
20230818,122800,403448690,15070,15070,15070,15070,0
20230818,122700,403448690,15070,15070,15070,15070,0
20230818,122600,403448690,15070,15070,15070,15070,0
20230818,122500,403448690,15070,15070,15070,15070,0
20230818,122400,403448690,15070,15070,15070,15070,0
20230818,122300,403448690,15070,15070,15070,15070,0
20230818,122200,403448690,15070,15070,15070,15070,0
20230818,122100,403448690,15070,15070,15070,15070,0
20230818,122000,403448690,15070,15070,15070,15070,0
20230818,121900,403448690,15070,15070,15070,15070,0
20230818,121800,403448690,15070,15070,15070,15070,0
20230818,121700,403448690,15070,15070,15070,15070,0
20230818,121600,403448690,15070,15070,15070,15070,0
20230818,121500,403448690,15070,15070,15070,15070,0
20230818,121400,403448690,15070,15070,15070,15070,0
20230818,121300,403448690,15070,15070,15070,15070,0
20230818,121200,403448690,15070,15070,15070,15070,0
20230818,121100,403448690,15070,15070,15070,15070,0
20230818,121000,403448690,15070,15070,15070,15070,0
20230818,120900,403448690,15070,15070,15070,15070,0
20230818,120800,403448690,15070,15070,15070,15070,0
20230818,120700,403448690,15070,15070,15070,15070,0
20230818,120600,403448690,15070,15070,15070,15070,0
20230818,120500,403448690,15070,15070,15070,15070,0
20230818,120400,403448690,15070,14700,15070,14700,3000
20230818,120300,358417620,14700,14700,14700,14700,0
20230818,120200,358417620,14700,14700,14700,14700,0
20230818,120100,358417620,14700,14700,14700,14700,0
20230818,120000,358417620,14700,14760,14760,14700,343
20230818,115900,353370850,15080,15080,15080,15080,0
20230818,115800,353370850,15080,15080,15080,15080,0
20230818,115700,353370850,15080,15080,15080,15080,0
20230818,115600,353370850,15080,15080,15080,15080,0
20230818,115500,353370850,15080,15080,15080,15080,0
20230818,115400,353370850,15080,15080,15080,15080,0
20230818,115300,353370850,15080,15080,15080,15080,0
20230818,115200,353370850,15080,15080,15080,15080,0
20230818,115100,353370850,15080,15080,15080,15080,0
20230818,115000,353370850,15080,15080,15080,15080,0
20230818,114900,353370850,15080,15080,15080,15080,0
20230818,114800,353370850,15080,15080,15080,15080,0
20230818,114700,353370850,15080,15080,15080,15080,0
20230818,114600,353370850,15080,15080,15080,15080,0
20230818,114500,353370850,15080,15080,15080,15080,0
20230818,114400,353370850,15080,15080,15080,15080,0
20230818,114300,353370850,15080,15080,15080,15080,0
20230818,114200,353370850,15080,15080,15080,15080,0
20230818,114100,353370850,15080,15080,15080,15080,0
20230818,114000,353370850,15080,15080,15080,15080,0
20230818,113900,353370850,15080,15080,15080,15080,0
20230818,113800,353370850,15080,15080,15080,15080,0
20230818,113700,353370850,15080,15080,15080,15080,0
20230818,113600,353370850,15080,15080,15080,15080,0
20230818,113500,353370850,15080,15080,15080,15080,0
20230818,113400,353370850,15080,15080,15080,15080,0
20230818,113300,353370850,15080,15080,15080,15080,0
20230818,113200,353370850,15080,15080,15080,15080,0
20230818,113100,353370850,15080,15080,15080,15080,0
20230818,113000,353370850,15080,15080,15080,15080,0
20230818,112900,353370850,15080,15080,15080,15080,0
20230818,112800,353370850,15080,15080,15080,15080,0
20230818,112700,353370850,15080,15080,15080,15080,0
20230818,112600,353370850,15080,15080,15080,15080,0
20230818,112500,353370850,15080,15080,15080,15080,0
20230818,112400,353370850,15080,15080,15080,15080,0
20230818,112300,353370850,15080,15080,15080,15080,0
20230818,112200,353370850,15080,15080,15080,15080,0
20230818,112100,353370850,15080,15080,15080,15080,0
20230818,112000,353370850,15080,15080,15080,15080,0
20230818,111900,353370850,15080,15080,15080,15080,0
20230818,111800,353370850,15080,15080,15080,15080,0
20230818,111700,353370850,15080,15080,15080,15080,1
20230818,111600,353355770,14710,14710,14710,14710,0
20230818,111500,353355770,14710,14710,14710,14710,0
20230818,111400,353355770,14710,14710,14710,14710,0
20230818,111300,353355770,14710,14710,14710,14710,0
20230818,111200,353355770,14710,14710,14710,14710,0
20230818,111100,353355770,14710,14710,14710,14710,1
20230818,111000,353341060,14690,14690,14690,14690,0
20230818,110900,353341060,14690,14690,14690,14690,0
20230818,110800,353341060,14690,14690,14690,14690,0
20230818,110700,353341060,14690,14690,14690,14690,0
20230818,110600,353341060,14690,14690,14690,14690,0
20230818,110500,353341060,14690,14690,14690,14690,0
20230818,110400,353341060,14690,14690,14690,14690,0
20230818,110300,353341060,14690,14690,14690,14690,0
20230818,110200,353341060,14690,14690,14690,14690,0
20230818,110100,353341060,14690,14690,14690,14690,0
20230818,110000,353341060,14690,14690,14690,14690,0
20230818,105900,353341060,14690,14690,14690,14690,0
20230818,105800,353341060,14690,14690,14690,14690,0
20230818,105700,353341060,14690,14690,14690,14690,0
20230818,105600,353341060,14690,14690,14690,14690,0
20230818,105500,353341060,14690,14690,14690,14690,0
20230818,105400,353341060,14690,14690,14690,14690,51
20230818,105300,352591870,14690,14690,14690,14690,670
20230818,105200,342749570,14690,14690,14690,14690,0
20230818,105100,342749570,14690,14690,14690,14690,0
20230818,105000,342749570,14690,14700,14700,14690,43
20230818,104900,342117800,14690,14690,14690,14690,0
20230818,104800,342117800,14690,14690,14690,14690,0
20230818,104700,342117800,14690,14690,14690,14690,0
20230818,104600,342117800,14690,14690,14690,14690,0
20230818,104500,342117800,14690,14700,14700,14690,1000
20230818,104400,327426800,15170,15170,15170,15170,0
20230818,104300,327426800,15170,15170,15170,15170,0
20230818,104200,327426800,15170,15170,15170,15170,0
20230818,104100,327426800,15170,15170,15170,15170,0
20230818,104000,327426800,15170,15170,15170,15170,0
20230818,103900,327426800,15170,15170,15170,15170,0
20230818,103800,327426800,15170,15170,15170,15170,0
20230818,103700,327426800,15170,15170,15170,15170,0
20230818,103600,327426800,15170,15170,15170,15170,2000
20230818,103500,297086800,15160,15160,15160,15160,350
20230818,103400,291780800,15170,15170,15170,15170,0
20230818,103300,291780800,15170,15170,15170,15170,0
20230818,103200,291780800,15170,15170,15170,15170,0
20230818,103100,291780800,15170,15170,15170,15170,0
20230818,103000,291780800,15170,15170,15170,15170,0
20230818,102900,291780800,15170,15170,15170,15170,0
20230818,102800,291780800,15170,15170,15170,15170,0
20230818,102700,291780800,15170,15170,15170,15170,0
20230818,102600,291780800,15170,15170,15170,15170,0
20230818,102500,291780800,15170,15170,15170,15170,0
20230818,102400,291780800,15170,15170,15170,15170,0
20230818,102300,291780800,15170,15170,15170,15170,12
20230818,102200,291598760,15170,15170,15170,15170,0
20230818,102100,291598760,15170,15170,15170,15170,0
20230818,102000,291598760,15170,15170,15170,15170,0
20230818,101900,291598760,15170,15170,15170,15170,0
20230818,101800,291598760,15170,15170,15170,15170,0
20230818,101700,291598760,15170,15170,15170,15170,0
20230818,101600,291598760,15170,15170,15170,15170,10
20230818,101500,291447060,15200,15200,15200,15200,0
20230818,101400,291447060,15200,15200,15200,15200,0
20230818,101300,291447060,15200,15200,15200,15200,0
20230818,101200,291447060,15200,15200,15200,15200,0
20230818,101100,291447060,15200,15200,15200,15200,0
20230818,101000,291447060,15200,15200,15200,15200,0
20230818,100900,291447060,15200,15200,15200,15200,0
20230818,100800,291447060,15200,15200,15200,15200,0
20230818,100700,291447060,15200,15200,15200,15200,0
20230818,100600,291447060,15200,15000,15200,15000,4587
20230818,100500,222580260,15000,15000,15000,15000,5975
20230818,100400,132955260,15000,15000,15000,15000,0
20230818,100300,132955260,15000,15000,15000,15000,0
20230818,100200,132955260,15000,15000,15000,15000,0
20230818,100100,132955260,15000,15000,15000,15000,0
20230818,100000,132955260,15000,15000,15000,15000,0
20230818,095900,132955260,15000,15000,15000,15000,0
20230818,095800,132955260,15000,15000,15000,15000,200
20230818,095700,129955260,15000,15000,15000,15000,0
20230818,095600,129955260,15000,15000,15000,15000,0
20230818,095500,129955260,15000,15000,15000,15000,0
20230818,095400,129955260,15000,15000,15000,15000,0
20230818,095300,129955260,15000,15000,15000,15000,0
20230818,095200,129955260,15000,15000,15000,15000,0
20230818,095100,129955260,15000,15000,15000,15000,0
20230818,095000,129955260,15000,15000,15000,15000,0
20230818,094900,129955260,15000,15000,15000,15000,0
20230818,094800,129955260,15000,15000,15000,15000,0
20230818,094700,129955260,15000,14990,15000,14990,8
20230818,094600,129835270,15000,15000,15000,15000,0
20230818,094500,129835270,15000,15000,15000,15000,0
20230818,094400,129835270,15000,15000,15000,15000,0
20230818,094300,129835270,15000,15000,15000,15000,0
20230818,094200,129835270,15000,15000,15000,15000,0
20230818,094100,129835270,15000,15000,15000,15000,0
20230818,094000,129835270,15000,15000,15000,15000,0
20230818,093900,129835270,15000,15000,15000,15000,0
20230818,093800,129835270,15000,15000,15000,15000,0
20230818,093700,129835270,15000,15000,15000,15000,0
20230818,093600,129835270,15000,15000,15000,15000,0
20230818,093500,129835270,15000,15000,15000,15000,0
20230818,093400,129835270,15000,15000,15000,15000,0
20230818,093300,129835270,15000,15000,15000,15000,0
20230818,093200,129835270,15000,15000,15000,15000,0
20230818,093100,129835270,15000,15000,15000,15000,0
20230818,093000,129835270,15000,15000,15000,15000,0
20230818,092900,129835270,15000,15000,15000,15000,0
20230818,092800,129835270,15000,15000,15000,15000,0
20230818,092700,129835270,15000,15000,15000,15000,0
20230818,092600,129835270,15000,14990,15000,14990,800
20230818,092500,117842770,14980,14980,14980,14980,0
20230818,092400,117842770,14980,14980,14980,14980,527
20230818,092300,109948310,14610,14610,14610,14610,30
20230818,092200,109510010,14980,14980,14980,14980,0
20230818,092100,109510010,14980,14980,14980,14980,0
20230818,092000,109510010,14980,14980,14980,14980,0
20230818,091900,109510010,14980,14980,14980,14980,0
20230818,091800,109510010,14980,14980,14980,14980,0
20230818,091700,109510010,14980,14980,14980,14980,0
20230818,091600,109510010,14980,14980,14980,14980,0
20230818,091500,109510010,14980,14980,14980,14980,0
20230818,091400,109510010,14980,14980,14980,14980,0
20230818,091300,109510010,14980,14910,14980,14910,400
20230818,091200,103540710,14890,14890,14890,14890,0
20230818,091100,103540710,14890,14890,14890,14890,0
20230818,091000,103540710,14890,14890,14890,14890,0
20230818,090900,103540710,14890,14890,14890,14890,0
20230818,090800,103540710,14890,14890,14890,14890,61
20230818,090700,102632420,14900,14890,14900,14890,3320
20230818,090600,53180620,14890,14890,14890,14890,519
20230818,090500,45452710,14900,14900,14900,14900,0
20230818,090400,45452710,14900,14840,14900,14840,500
20230818,090300,38021810,14900,14800,14900,14800,300
20230818,090200,33566810,14900,14600,14900,14600,300
20230818,090100,29136810,14900,14900,14900,14900,0
20230818,090000,29136810,14900,14100,14900,14100,2000