KissMeData/140910/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200800,5977270,3855,3855,3855,3855,113
20230718,200700,5977270,3855,3855,3855,3855,0
20230718,200600,5977270,3855,3855,3855,3855,0
20230718,200500,5977270,3855,3855,3855,3855,0
20230718,200400,5977270,3855,3855,3855,3855,0
20230718,200300,5977270,3855,3855,3855,3855,0
20230718,200200,5977270,3855,3855,3855,3855,0
20230718,200100,5977270,3855,3855,3855,3855,0
20230718,200000,5977270,3855,3855,3855,3855,0
20230718,195900,5977270,3855,3855,3855,3855,0
20230718,195800,5977270,3855,3855,3855,3855,0
20230718,195700,5977270,3855,3855,3855,3855,0
20230718,195600,5977270,3855,3855,3855,3855,0
20230718,195500,5977270,3855,3855,3855,3855,0
20230718,195400,5977270,3855,3855,3855,3855,0
20230718,195300,5977270,3855,3855,3855,3855,0
20230718,195200,5977270,3855,3855,3855,3855,0
20230718,195100,5977270,3855,3855,3855,3855,0
20230718,195000,5977270,3855,3855,3855,3855,0
20230718,194900,5977270,3855,3855,3855,3855,0
20230718,194800,5977270,3855,3855,3855,3855,0
20230718,194700,5977270,3855,3855,3855,3855,0
20230718,194600,5977270,3855,3855,3855,3855,0
20230718,194500,5977270,3855,3855,3855,3855,0
20230718,194400,5977270,3855,3855,3855,3855,0
20230718,194300,5977270,3855,3855,3855,3855,0
20230718,194200,5977270,3855,3855,3855,3855,0
20230718,194100,5977270,3855,3855,3855,3855,0
20230718,194000,5977270,3855,3855,3855,3855,0
20230718,193900,5977270,3855,3855,3855,3855,0
20230718,193800,5977270,3855,3855,3855,3855,113
20230718,193700,5977270,3855,3855,3855,3855,0
20230718,193600,5977270,3855,3855,3855,3855,0
20230718,193500,5977270,3855,3855,3855,3855,0
20230718,193400,5977270,3855,3855,3855,3855,0
20230718,193300,5977270,3855,3855,3855,3855,0
20230718,193200,5977270,3855,3855,3855,3855,0
20230718,193100,5977270,3855,3855,3855,3855,0
20230718,193000,5977270,3855,3855,3855,3855,0
20230718,192900,5977270,3855,3855,3855,3855,0
20230718,192800,5977270,3855,3855,3855,3855,0
20230718,192700,5977270,3855,3855,3855,3855,0
20230718,192600,5977270,3855,3855,3855,3855,0
20230718,192500,5977270,3855,3855,3855,3855,0
20230718,192400,5977270,3855,3855,3855,3855,0
20230718,192300,5977270,3855,3855,3855,3855,0
20230718,192200,5977270,3855,3855,3855,3855,0
20230718,192100,5977270,3855,3855,3855,3855,0
20230718,192000,5977270,3855,3855,3855,3855,0
20230718,191900,5977270,3855,3855,3855,3855,0
20230718,191800,5977270,3855,3855,3855,3855,0
20230718,191700,5977270,3855,3855,3855,3855,0
20230718,191600,5977270,3855,3855,3855,3855,0
20230718,191500,5977270,3855,3855,3855,3855,0
20230718,191400,5977270,3855,3855,3855,3855,0
20230718,191300,5977270,3855,3855,3855,3855,0
20230718,191200,5977270,3855,3855,3855,3855,0
20230718,191100,5977270,3855,3855,3855,3855,0
20230718,191000,5977270,3855,3855,3855,3855,0
20230718,190900,5977270,3855,3855,3855,3855,0
20230718,190800,5977270,3855,3855,3855,3855,113
20230718,190700,5977270,3855,3855,3855,3855,0
20230718,190600,5977270,3855,3855,3855,3855,0
20230718,190500,5977270,3855,3855,3855,3855,0
20230718,190400,5977270,3855,3855,3855,3855,0
20230718,190300,5977270,3855,3855,3855,3855,0
20230718,190200,5977270,3855,3855,3855,3855,0
20230718,190100,5977270,3855,3855,3855,3855,0
20230718,190000,5977270,3855,3855,3855,3855,0
20230718,185900,5977270,3855,3855,3855,3855,0
20230718,185800,5977270,3855,3855,3855,3855,0
20230718,185700,5977270,3855,3855,3855,3855,0
20230718,185600,5977270,3855,3855,3855,3855,0
20230718,185500,5977270,3855,3855,3855,3855,0
20230718,185400,5977270,3855,3855,3855,3855,0
20230718,185300,5977270,3855,3855,3855,3855,0
20230718,185200,5977270,3855,3855,3855,3855,0
20230718,185100,5977270,3855,3855,3855,3855,0
20230718,185000,5977270,3855,3855,3855,3855,0
20230718,184900,5977270,3855,3855,3855,3855,0
20230718,184800,5977270,3855,3855,3855,3855,0
20230718,184700,5977270,3855,3855,3855,3855,0
20230718,184600,5977270,3855,3855,3855,3855,0
20230718,184500,5977270,3855,3855,3855,3855,0
20230718,184400,5977270,3855,3855,3855,3855,0
20230718,184300,5977270,3855,3855,3855,3855,0
20230718,184200,5977270,3855,3855,3855,3855,0
20230718,184100,5977270,3855,3855,3855,3855,0
20230718,184000,5977270,3855,3855,3855,3855,0
20230718,183900,5977270,3855,3855,3855,3855,0
20230718,183800,5977270,3855,3855,3855,3855,113
20230718,183700,5977270,3855,3855,3855,3855,0
20230718,183600,5977270,3855,3855,3855,3855,0
20230718,183500,5977270,3855,3855,3855,3855,0
20230718,183400,5977270,3855,3855,3855,3855,0
20230718,183300,5977270,3855,3855,3855,3855,0
20230718,183200,5977270,3855,3855,3855,3855,0
20230718,183100,5977270,3855,3855,3855,3855,0
20230718,183000,5977270,3855,3855,3855,3855,0
20230718,182900,5977270,3855,3855,3855,3855,0
20230718,182800,5977270,3855,3855,3855,3855,0
20230718,182700,5977270,3855,3855,3855,3855,0
20230718,182600,5977270,3855,3855,3855,3855,0
20230718,182500,5977270,3855,3855,3855,3855,0
20230718,182400,5977270,3855,3855,3855,3855,0
20230718,182300,5977270,3855,3855,3855,3855,0
20230718,182200,5977270,3855,3855,3855,3855,0
20230718,182100,5977270,3855,3855,3855,3855,0
20230718,182000,5977270,3855,3855,3855,3855,0
20230718,181900,5977270,3855,3855,3855,3855,0
20230718,181800,5977270,3855,3855,3855,3855,0
20230718,181700,5977270,3855,3855,3855,3855,0
20230718,181600,5977270,3855,3855,3855,3855,0
20230718,181500,5977270,3855,3855,3855,3855,0
20230718,181400,5977270,3855,3855,3855,3855,0
20230718,181300,5977270,3855,3855,3855,3855,0
20230718,181200,5977270,3855,3855,3855,3855,0
20230718,181100,5977270,3855,3855,3855,3855,0
20230718,181000,5977270,3855,3855,3855,3855,0
20230718,180900,5977270,3855,3855,3855,3855,0
20230718,180800,5977270,3855,3855,3855,3855,113
20230718,180700,5977270,3855,3855,3855,3855,0
20230718,180600,5977270,3855,3855,3855,3855,0
20230718,180500,5977270,3855,3855,3855,3855,0
20230718,180400,5977270,3855,3855,3855,3855,0
20230718,180300,5977270,3855,3855,3855,3855,0
20230718,180200,5977270,3855,3855,3855,3855,0
20230718,180100,5977270,3855,3855,3855,3855,0
20230718,180000,5977270,3855,3855,3855,3855,0
20230718,175900,5977270,3855,3855,3855,3855,0
20230718,175800,5977270,3855,3855,3855,3855,0
20230718,175700,5977270,3855,3855,3855,3855,0
20230718,175600,5977270,3855,3855,3855,3855,0
20230718,175500,5977270,3855,3855,3855,3855,0
20230718,175400,5977270,3855,3855,3855,3855,0
20230718,175300,5977270,3855,3855,3855,3855,0
20230718,175200,5977270,3855,3855,3855,3855,0
20230718,175100,5977270,3855,3855,3855,3855,0
20230718,175000,5977270,3855,3855,3855,3855,0
20230718,174900,5977270,3855,3855,3855,3855,0
20230718,174800,5977270,3855,3855,3855,3855,0
20230718,174700,5977270,3855,3855,3855,3855,0
20230718,174600,5977270,3855,3855,3855,3855,0
20230718,174500,5977270,3855,3855,3855,3855,0
20230718,174400,5977270,3855,3855,3855,3855,0
20230718,174300,5977270,3855,3855,3855,3855,0
20230718,174200,5977270,3855,3855,3855,3855,0
20230718,174100,5977270,3855,3855,3855,3855,0
20230718,174000,5977270,3855,3855,3855,3855,0
20230718,173900,5977270,3855,3855,3855,3855,0
20230718,173800,5977270,3855,3855,3855,3855,113
20230718,173700,5977270,3855,3855,3855,3855,0
20230718,173600,5977270,3855,3855,3855,3855,0
20230718,173500,5977270,3855,3855,3855,3855,0
20230718,173400,5977270,3855,3855,3855,3855,0
20230718,173300,5977270,3855,3855,3855,3855,0
20230718,173200,5977270,3855,3855,3855,3855,0
20230718,173100,5977270,3855,3855,3855,3855,0
20230718,173000,5977270,3855,3855,3855,3855,0
20230718,172900,5977270,3855,3855,3855,3855,0
20230718,172800,5977270,3855,3855,3855,3855,0
20230718,172700,5977270,3855,3855,3855,3855,0
20230718,172600,5977270,3855,3855,3855,3855,0
20230718,172500,5977270,3855,3855,3855,3855,0
20230718,172400,5977270,3855,3855,3855,3855,0
20230718,172300,5977270,3855,3855,3855,3855,0
20230718,172200,5977270,3855,3855,3855,3855,0
20230718,172100,5977270,3855,3855,3855,3855,0
20230718,172000,5977270,3855,3855,3855,3855,0
20230718,171900,5977270,3855,3855,3855,3855,0
20230718,171800,5977270,3855,3855,3855,3855,0
20230718,171700,5977270,3855,3855,3855,3855,0
20230718,171600,5977270,3855,3855,3855,3855,0
20230718,171500,5977270,3855,3855,3855,3855,0
20230718,171400,5977270,3855,3855,3855,3855,0
20230718,171300,5977270,3855,3855,3855,3855,0
20230718,171200,5977270,3855,3855,3855,3855,0
20230718,171100,5977270,3855,3855,3855,3855,0
20230718,171000,5977270,3855,3855,3855,3855,0
20230718,170900,5977270,3855,3855,3855,3855,0
20230718,170800,5977270,3855,3855,3855,3855,113
20230718,170700,5977270,3855,3855,3855,3855,0
20230718,170600,5977270,3855,3855,3855,3855,0
20230718,170500,5977270,3855,3855,3855,3855,0
20230718,170400,5977270,3855,3855,3855,3855,0
20230718,170300,5977270,3855,3855,3855,3855,0
20230718,170200,5977270,3855,3855,3855,3855,0
20230718,170100,5977270,3855,3855,3855,3855,0
20230718,170000,5977270,3855,3855,3855,3855,0
20230718,165900,5977270,3855,3855,3855,3855,0
20230718,165800,5977270,3855,3855,3855,3855,0
20230718,165700,5977270,3855,3855,3855,3855,0
20230718,165600,5977270,3855,3855,3855,3855,0
20230718,165500,5977270,3855,3855,3855,3855,0
20230718,165400,5977270,3855,3855,3855,3855,0
20230718,165300,5977270,3855,3855,3855,3855,0
20230718,165200,5977270,3855,3855,3855,3855,0
20230718,165100,5977270,3855,3855,3855,3855,0
20230718,165000,5977270,3855,3855,3855,3855,0
20230718,164900,5977270,3855,3855,3855,3855,0
20230718,164800,5977270,3855,3855,3855,3855,0
20230718,164700,5977270,3855,3855,3855,3855,0
20230718,164600,5977270,3855,3855,3855,3855,0
20230718,164500,5977270,3855,3855,3855,3855,0
20230718,164400,5977270,3855,3855,3855,3855,0
20230718,164300,5977270,3855,3855,3855,3855,0
20230718,164200,5977270,3855,3855,3855,3855,0
20230718,164100,5977270,3855,3855,3855,3855,0
20230718,164000,5977270,3855,3855,3855,3855,0
20230718,163900,5977270,3855,3855,3855,3855,0
20230718,163800,5977270,3855,3855,3855,3855,113
20230718,163700,5977270,3855,3855,3855,3855,0
20230718,163600,5977270,3855,3855,3855,3855,0
20230718,163500,5977270,3855,3855,3855,3855,0
20230718,163400,5977270,3855,3855,3855,3855,0
20230718,163300,5977270,3855,3855,3855,3855,0
20230718,163200,5977270,3855,3855,3855,3855,0
20230718,163100,5977270,3855,3855,3855,3855,0
20230718,163000,5977270,3855,3855,3855,3855,0
20230718,162900,5977270,3855,3855,3855,3855,0
20230718,162800,5977270,3855,3855,3855,3855,0
20230718,162700,5977270,3855,3855,3855,3855,0
20230718,162600,5977270,3855,3855,3855,3855,0
20230718,162500,5977270,3855,3855,3855,3855,0
20230718,162400,5977270,3855,3855,3855,3855,0
20230718,162300,5977270,3855,3855,3855,3855,0
20230718,162200,5977270,3855,3855,3855,3855,0
20230718,162100,5977270,3855,3855,3855,3855,0
20230718,162000,5977270,3855,3855,3855,3855,0
20230718,161900,5977270,3855,3855,3855,3855,0
20230718,161800,5977270,3855,3855,3855,3855,0
20230718,161700,5977270,3855,3855,3855,3855,0
20230718,161600,5977270,3855,3855,3855,3855,0
20230718,161500,5977270,3855,3855,3855,3855,0
20230718,161400,5977270,3855,3855,3855,3855,0
20230718,161300,5977270,3855,3855,3855,3855,0
20230718,161200,5977270,3855,3855,3855,3855,0
20230718,161100,5977270,3855,3855,3855,3855,0
20230718,161000,5977270,3855,3855,3855,3855,0
20230718,160900,5977270,3855,3855,3855,3855,0
20230718,160800,5977270,3855,3855,3855,3855,113
20230718,160700,5977270,3855,3855,3855,3855,0
20230718,160600,5977270,3855,3855,3855,3855,0
20230718,160500,5977270,3855,3855,3855,3855,0
20230718,160400,5977270,3855,3855,3855,3855,0
20230718,160300,5977270,3855,3855,3855,3855,0
20230718,160200,5977270,3855,3855,3855,3855,0
20230718,160100,5977270,3855,3855,3855,3855,0
20230718,160000,5977270,3855,3855,3855,3855,0
20230718,155900,5977270,3855,3855,3855,3855,0
20230718,155800,5977270,3855,3855,3855,3855,0
20230718,155700,5977270,3855,3855,3855,3855,0
20230718,155600,5977270,3855,3855,3855,3855,0
20230718,155500,5977270,3855,3855,3855,3855,0
20230718,155400,5977270,3855,3855,3855,3855,0
20230718,155300,5977270,3855,3855,3855,3855,0
20230718,155200,5977270,3855,3855,3855,3855,0
20230718,155100,5977270,3855,3855,3855,3855,0
20230718,155000,5977270,3855,3855,3855,3855,0
20230718,154900,5977270,3855,3855,3855,3855,0
20230718,154800,5977270,3855,3855,3855,3855,0
20230718,154700,5977270,3855,3855,3855,3855,0
20230718,154600,5977270,3855,3855,3855,3855,0
20230718,154500,5977270,3855,3855,3855,3855,0
20230718,154400,5977270,3855,3855,3855,3855,0
20230718,154300,5977270,3855,3855,3855,3855,0
20230718,154200,5977270,3855,3855,3855,3855,0
20230718,154100,5977270,3855,3855,3855,3855,0
20230718,154000,5977270,3855,3855,3855,3855,0
20230718,153900,5977270,3855,3855,3855,3855,0
20230718,153800,5977270,3855,3855,3855,3855,113
20230718,153700,5977270,3855,3855,3855,3855,0
20230718,153600,5977270,3855,3855,3855,3855,0
20230718,153500,5977270,3855,3855,3855,3855,0
20230718,153400,5977270,3855,3855,3855,3855,0
20230718,153300,5977270,3855,3855,3855,3855,0
20230718,153200,5977270,3855,3855,3855,3855,0
20230718,153100,5977270,3855,3855,3855,3855,0
20230718,153000,5977270,3855,3855,3855,3855,113
20230718,152900,5541655,3830,3830,3830,3830,0
20230718,152800,5541655,3830,3830,3830,3830,0
20230718,152700,5541655,3830,3830,3830,3830,0
20230718,152600,5541655,3830,3830,3830,3830,0
20230718,152500,5541655,3830,3830,3830,3830,0
20230718,152400,5541655,3830,3830,3830,3830,0
20230718,152300,5541655,3830,3830,3830,3830,0
20230718,152200,5541655,3830,3830,3830,3830,0
20230718,152100,5541655,3830,3830,3830,3830,0
20230718,152000,5541655,3830,3830,3830,3830,0
20230718,151900,5541655,3830,3830,3830,3830,0
20230718,151800,5541655,3830,3790,3830,3750,671
20230718,151700,3008610,3780,3780,3780,3780,0
20230718,151600,3008610,3780,3780,3780,3780,0
20230718,151500,3008610,3780,3780,3780,3780,0
20230718,151400,3008610,3780,3780,3780,3780,0
20230718,151300,3008610,3780,3780,3780,3780,0
20230718,151200,3008610,3780,3785,3785,3780,163
20230718,151100,2392420,3855,3855,3855,3855,0
20230718,151000,2392420,3855,3855,3855,3855,0
20230718,150900,2392420,3855,3855,3855,3855,0
20230718,150800,2392420,3855,3855,3855,3855,0
20230718,150700,2392420,3855,3855,3855,3855,0
20230718,150600,2392420,3855,3855,3855,3855,0
20230718,150500,2392420,3855,3855,3855,3855,0
20230718,150400,2392420,3855,3855,3855,3855,0
20230718,150300,2392420,3855,3855,3855,3855,0
20230718,150200,2392420,3855,3855,3855,3855,0
20230718,150100,2392420,3855,3855,3855,3855,0
20230718,150000,2392420,3855,3855,3855,3855,0
20230718,145900,2392420,3855,3855,3855,3855,0
20230718,145800,2392420,3855,3855,3855,3855,0
20230718,145700,2392420,3855,3855,3855,3855,0
20230718,145600,2392420,3855,3855,3855,3855,0
20230718,145500,2392420,3855,3855,3855,3855,0
20230718,145400,2392420,3855,3855,3855,3855,0
20230718,145300,2392420,3855,3855,3855,3855,0
20230718,145200,2392420,3855,3855,3855,3855,0
20230718,145100,2392420,3855,3855,3855,3855,0
20230718,145000,2392420,3855,3855,3855,3855,0
20230718,144900,2392420,3855,3855,3855,3855,0
20230718,144800,2392420,3855,3855,3855,3855,0
20230718,144700,2392420,3855,3855,3855,3855,0
20230718,144600,2392420,3855,3855,3855,3855,0
20230718,144500,2392420,3855,3855,3855,3855,0
20230718,144400,2392420,3855,3855,3855,3855,0
20230718,144300,2392420,3855,3855,3855,3855,0
20230718,144200,2392420,3855,3855,3855,3855,1
20230718,144100,2388565,3850,3850,3850,3850,0
20230718,144000,2388565,3850,3850,3850,3850,0
20230718,143900,2388565,3850,3850,3850,3850,0
20230718,143800,2388565,3850,3850,3850,3850,0
20230718,143700,2388565,3850,3850,3850,3850,0
20230718,143600,2388565,3850,3850,3850,3850,0
20230718,143500,2388565,3850,3850,3850,3850,0
20230718,143400,2388565,3850,3850,3850,3850,0
20230718,143300,2388565,3850,3850,3850,3850,0
20230718,143200,2388565,3850,3850,3850,3850,0
20230718,143100,2388565,3850,3850,3850,3850,0
20230718,143000,2388565,3850,3850,3850,3850,0
20230718,142900,2388565,3850,3850,3850,3850,0
20230718,142800,2388565,3850,3850,3850,3850,0
20230718,142700,2388565,3850,3850,3850,3850,0
20230718,142600,2388565,3850,3850,3850,3850,0
20230718,142500,2388565,3850,3850,3850,3850,0
20230718,142400,2388565,3850,3850,3850,3850,0
20230718,142300,2388565,3850,3850,3850,3850,0
20230718,142200,2388565,3850,3850,3850,3850,0
20230718,142100,2388565,3850,3850,3850,3850,0
20230718,142000,2388565,3850,3850,3850,3850,0
20230718,141900,2388565,3850,3850,3850,3850,0
20230718,141800,2388565,3850,3850,3850,3850,0
20230718,141700,2388565,3850,3850,3850,3850,0
20230718,141600,2388565,3850,3850,3850,3850,0
20230718,141500,2388565,3850,3850,3850,3850,0
20230718,141400,2388565,3850,3850,3850,3850,0
20230718,141300,2388565,3850,3850,3850,3850,0
20230718,141200,2388565,3850,3850,3850,3850,0
20230718,141100,2388565,3850,3850,3850,3850,0
20230718,141000,2388565,3850,3850,3850,3850,0
20230718,140900,2388565,3850,3850,3850,3850,0
20230718,140800,2388565,3850,3850,3850,3850,0
20230718,140700,2388565,3850,3850,3850,3850,0
20230718,140600,2388565,3850,3850,3850,3850,0
20230718,140500,2388565,3850,3850,3850,3850,0
20230718,140400,2388565,3850,3850,3850,3850,0
20230718,140300,2388565,3850,3850,3850,3850,0
20230718,140200,2388565,3850,3850,3850,3850,0
20230718,140100,2388565,3850,3850,3850,3850,0
20230718,140000,2388565,3850,3850,3850,3850,0
20230718,135900,2388565,3850,3850,3850,3850,0
20230718,135800,2388565,3850,3850,3850,3850,0
20230718,135700,2388565,3850,3850,3850,3850,0
20230718,135600,2388565,3850,3850,3850,3850,0
20230718,135500,2388565,3850,3850,3850,3850,0
20230718,135400,2388565,3850,3850,3850,3850,0
20230718,135300,2388565,3850,3850,3850,3850,0
20230718,135200,2388565,3850,3850,3850,3850,0
20230718,135100,2388565,3850,3850,3850,3850,0
20230718,135000,2388565,3850,3850,3850,3850,0
20230718,134900,2388565,3850,3850,3850,3850,0
20230718,134800,2388565,3850,3850,3850,3850,0
20230718,134700,2388565,3850,3850,3850,3850,0
20230718,134600,2388565,3850,3850,3850,3850,0
20230718,134500,2388565,3850,3850,3850,3850,0
20230718,134400,2388565,3850,3820,3850,3820,6
20230718,134300,2365575,3855,3855,3855,3855,0
20230718,134200,2365575,3855,3855,3855,3855,0
20230718,134100,2365575,3855,3855,3855,3855,0
20230718,134000,2365575,3855,3855,3855,3855,0
20230718,133900,2365575,3855,3855,3855,3855,0
20230718,133800,2365575,3855,3855,3855,3855,0
20230718,133700,2365575,3855,3855,3855,3855,0
20230718,133600,2365575,3855,3855,3855,3855,0
20230718,133500,2365575,3855,3855,3855,3855,0
20230718,133400,2365575,3855,3855,3855,3855,0
20230718,133300,2365575,3855,3855,3855,3855,0
20230718,133200,2365575,3855,3855,3855,3855,0
20230718,133100,2365575,3855,3855,3855,3855,0
20230718,133000,2365575,3855,3855,3855,3855,0
20230718,132900,2365575,3855,3855,3855,3855,0
20230718,132800,2365575,3855,3855,3855,3855,0
20230718,132700,2365575,3855,3855,3855,3855,0
20230718,132600,2365575,3855,3855,3855,3855,0
20230718,132500,2365575,3855,3855,3855,3855,0
20230718,132400,2365575,3855,3855,3855,3855,0
20230718,132300,2365575,3855,3855,3855,3855,0
20230718,132200,2365575,3855,3855,3855,3855,0
20230718,132100,2365575,3855,3855,3855,3855,0
20230718,132000,2365575,3855,3855,3855,3855,0
20230718,131900,2365575,3855,3855,3855,3855,0
20230718,131800,2365575,3855,3855,3855,3855,0
20230718,131700,2365575,3855,3855,3855,3855,20
20230718,131600,2288475,3855,3855,3855,3855,0
20230718,131500,2288475,3855,3855,3855,3855,0
20230718,131400,2288475,3855,3855,3855,3855,0
20230718,131300,2288475,3855,3855,3855,3855,0
20230718,131200,2288475,3855,3855,3855,3855,0
20230718,131100,2288475,3855,3855,3855,3855,0
20230718,131000,2288475,3855,3855,3855,3855,0
20230718,130900,2288475,3855,3855,3855,3855,0
20230718,130800,2288475,3855,3855,3855,3855,0
20230718,130700,2288475,3855,3855,3855,3855,0
20230718,130600,2288475,3855,3855,3855,3855,0
20230718,130500,2288475,3855,3855,3855,3855,0
20230718,130400,2288475,3855,3855,3855,3855,0
20230718,130300,2288475,3855,3855,3855,3855,0
20230718,130200,2288475,3855,3855,3855,3855,0
20230718,130100,2288475,3855,3855,3855,3855,0
20230718,130000,2288475,3855,3855,3855,3855,5
20230718,125900,2269200,3855,3855,3855,3855,0
20230718,125800,2269200,3855,3855,3855,3855,0
20230718,125700,2269200,3855,3855,3855,3855,0
20230718,125600,2269200,3855,3855,3855,3855,0
20230718,125500,2269200,3855,3855,3855,3855,0
20230718,125400,2269200,3855,3855,3855,3855,0
20230718,125300,2269200,3855,3855,3855,3855,0
20230718,125200,2269200,3855,3855,3855,3855,0
20230718,125100,2269200,3855,3855,3855,3855,0
20230718,125000,2269200,3855,3855,3855,3855,0
20230718,124900,2269200,3855,3855,3855,3855,0
20230718,124800,2269200,3855,3855,3855,3855,0
20230718,124700,2269200,3855,3855,3855,3855,0
20230718,124600,2269200,3855,3855,3855,3855,0
20230718,124500,2269200,3855,3855,3855,3855,0
20230718,124400,2269200,3855,3855,3855,3855,0
20230718,124300,2269200,3855,3855,3855,3855,0
20230718,124200,2269200,3855,3855,3855,3855,0
20230718,124100,2269200,3855,3855,3855,3855,3
20230718,124000,2257635,3855,3855,3855,3855,0
20230718,123900,2257635,3855,3855,3855,3855,0
20230718,123800,2257635,3855,3855,3855,3855,0
20230718,123700,2257635,3855,3855,3855,3855,0
20230718,123600,2257635,3855,3855,3855,3855,0
20230718,123500,2257635,3855,3855,3855,3855,0
20230718,123400,2257635,3855,3855,3855,3855,0
20230718,123300,2257635,3855,3855,3855,3855,0
20230718,123200,2257635,3855,3855,3855,3855,0
20230718,123100,2257635,3855,3855,3855,3855,0
20230718,123000,2257635,3855,3855,3855,3855,0
20230718,122900,2257635,3855,3855,3855,3855,0
20230718,122800,2257635,3855,3855,3855,3855,0
20230718,122700,2257635,3855,3855,3855,3855,0
20230718,122600,2257635,3855,3855,3855,3855,0
20230718,122500,2257635,3855,3855,3855,3855,0
20230718,122400,2257635,3855,3855,3855,3855,0
20230718,122300,2257635,3855,3855,3855,3855,0
20230718,122200,2257635,3855,3855,3855,3855,0
20230718,122100,2257635,3855,3855,3855,3855,0
20230718,122000,2257635,3855,3855,3855,3855,1
20230718,121900,2253780,3855,3855,3855,3855,0
20230718,121800,2253780,3855,3855,3855,3855,0
20230718,121700,2253780,3855,3855,3855,3855,0
20230718,121600,2253780,3855,3855,3855,3855,0
20230718,121500,2253780,3855,3855,3855,3855,0
20230718,121400,2253780,3855,3855,3855,3855,0
20230718,121300,2253780,3855,3855,3855,3855,0
20230718,121200,2253780,3855,3855,3855,3855,0
20230718,121100,2253780,3855,3855,3855,3855,0
20230718,121000,2253780,3855,3855,3855,3855,0
20230718,120900,2253780,3855,3855,3855,3855,0
20230718,120800,2253780,3855,3855,3855,3855,0
20230718,120700,2253780,3855,3855,3855,3855,0
20230718,120600,2253780,3855,3855,3855,3855,0
20230718,120500,2253780,3855,3855,3855,3855,0
20230718,120400,2253780,3855,3855,3855,3855,1
20230718,120300,2249925,3860,3860,3860,3860,0
20230718,120200,2249925,3860,3860,3860,3860,0
20230718,120100,2249925,3860,3860,3860,3860,0
20230718,120000,2249925,3860,3860,3860,3860,0
20230718,115900,2249925,3860,3860,3860,3860,0
20230718,115800,2249925,3860,3860,3860,3860,0
20230718,115700,2249925,3860,3860,3860,3860,0
20230718,115600,2249925,3860,3860,3860,3860,0
20230718,115500,2249925,3860,3860,3860,3860,1
20230718,115400,2246065,3775,3775,3775,3775,0
20230718,115300,2246065,3775,3775,3775,3775,0
20230718,115200,2246065,3775,3785,3785,3775,89
20230718,115100,1909655,3780,3780,3780,3780,0
20230718,115000,1909655,3780,3780,3780,3780,0
20230718,114900,1909655,3780,3780,3780,3780,0
20230718,114800,1909655,3780,3780,3780,3780,0
20230718,114700,1909655,3780,3780,3780,3780,0
20230718,114600,1909655,3780,3780,3780,3780,0
20230718,114500,1909655,3780,3780,3780,3780,0
20230718,114400,1909655,3780,3780,3780,3780,0
20230718,114300,1909655,3780,3780,3780,3780,0
20230718,114200,1909655,3780,3780,3780,3780,0
20230718,114100,1909655,3780,3780,3780,3780,0
20230718,114000,1909655,3780,3780,3780,3780,0
20230718,113900,1909655,3780,3780,3780,3780,0
20230718,113800,1909655,3780,3780,3780,3780,0
20230718,113700,1909655,3780,3780,3780,3780,0
20230718,113600,1909655,3780,3780,3780,3780,0
20230718,113500,1909655,3780,3780,3780,3780,0
20230718,113400,1909655,3780,3780,3780,3780,0
20230718,113300,1909655,3780,3780,3780,3780,83
20230718,113200,1595915,3820,3820,3820,3820,0
20230718,113100,1595915,3820,3820,3820,3820,0
20230718,113000,1595915,3820,3820,3820,3820,0
20230718,112900,1595915,3820,3820,3820,3820,0
20230718,112800,1595915,3820,3820,3820,3820,0
20230718,112700,1595915,3820,3850,3850,3820,13
20230718,112600,1545925,3875,3875,3875,3875,0
20230718,112500,1545925,3875,3875,3875,3875,0
20230718,112400,1545925,3875,3875,3875,3875,0
20230718,112300,1545925,3875,3875,3875,3875,0
20230718,112200,1545925,3875,3875,3875,3875,0
20230718,112100,1545925,3875,3875,3875,3875,0
20230718,112000,1545925,3875,3875,3875,3875,0
20230718,111900,1545925,3875,3875,3875,3875,0
20230718,111800,1545925,3875,3875,3875,3875,0
20230718,111700,1545925,3875,3875,3875,3875,0
20230718,111600,1545925,3875,3875,3875,3875,0
20230718,111500,1545925,3875,3875,3875,3875,0
20230718,111400,1545925,3875,3875,3875,3875,0
20230718,111300,1545925,3875,3875,3875,3875,0
20230718,111200,1545925,3875,3875,3875,3875,0
20230718,111100,1545925,3875,3875,3875,3875,0
20230718,111000,1545925,3875,3875,3875,3875,0
20230718,110900,1545925,3875,3875,3875,3875,0
20230718,110800,1545925,3875,3875,3875,3875,0
20230718,110700,1545925,3875,3875,3875,3875,0
20230718,110600,1545925,3875,3875,3875,3875,0
20230718,110500,1545925,3875,3875,3875,3875,0
20230718,110400,1545925,3875,3875,3875,3875,0
20230718,110300,1545925,3875,3875,3875,3875,0
20230718,110200,1545925,3875,3875,3875,3875,5
20230718,110100,1526550,3875,3875,3875,3875,0
20230718,110000,1526550,3875,3875,3875,3875,0
20230718,105900,1526550,3875,3875,3875,3875,0
20230718,105800,1526550,3875,3875,3875,3875,0
20230718,105700,1526550,3875,3875,3875,3875,0
20230718,105600,1526550,3875,3875,3875,3875,0
20230718,105500,1526550,3875,3875,3875,3875,0
20230718,105400,1526550,3875,3875,3875,3875,0
20230718,105300,1526550,3875,3875,3875,3875,0
20230718,105200,1526550,3875,3875,3875,3875,0
20230718,105100,1526550,3875,3875,3875,3875,0
20230718,105000,1526550,3875,3875,3875,3875,0
20230718,104900,1526550,3875,3875,3875,3875,0
20230718,104800,1526550,3875,3875,3875,3875,0
20230718,104700,1526550,3875,3875,3875,3875,0
20230718,104600,1526550,3875,3875,3875,3875,0
20230718,104500,1526550,3875,3875,3875,3875,0
20230718,104400,1526550,3875,3875,3875,3875,0
20230718,104300,1526550,3875,3875,3875,3875,0
20230718,104200,1526550,3875,3875,3875,3875,6
20230718,104100,1503300,3885,3885,3885,3885,0
20230718,104000,1503300,3885,3885,3885,3885,0
20230718,103900,1503300,3885,3885,3885,3885,0
20230718,103800,1503300,3885,3885,3885,3885,0
20230718,103700,1503300,3885,3885,3885,3885,0
20230718,103600,1503300,3885,3885,3885,3885,100
20230718,103500,1114800,3885,3885,3885,3885,0
20230718,103400,1114800,3885,3885,3885,3885,0
20230718,103300,1114800,3885,3885,3885,3885,0
20230718,103200,1114800,3885,3885,3885,3885,0
20230718,103100,1114800,3885,3885,3885,3885,0
20230718,103000,1114800,3885,3885,3885,3885,0
20230718,102900,1114800,3885,3885,3885,3885,0
20230718,102800,1114800,3885,3885,3885,3885,0
20230718,102700,1114800,3885,3885,3885,3885,0
20230718,102600,1114800,3885,3885,3885,3885,0
20230718,102500,1114800,3885,3885,3885,3885,0
20230718,102400,1114800,3885,3885,3885,3885,0
20230718,102300,1114800,3885,3885,3885,3885,0
20230718,102200,1114800,3885,3885,3885,3885,10
20230718,102100,1075950,3885,3885,3885,3885,0
20230718,102000,1075950,3885,3885,3885,3885,0
20230718,101900,1075950,3885,3885,3885,3885,0
20230718,101800,1075950,3885,3885,3885,3885,0
20230718,101700,1075950,3885,3885,3885,3885,0
20230718,101600,1075950,3885,3885,3885,3885,0
20230718,101500,1075950,3885,3885,3885,3885,0
20230718,101400,1075950,3885,3885,3885,3885,0
20230718,101300,1075950,3885,3885,3885,3885,0
20230718,101200,1075950,3885,3885,3885,3885,0
20230718,101100,1075950,3885,3885,3885,3885,0
20230718,101000,1075950,3885,3885,3885,3885,0
20230718,100900,1075950,3885,3885,3885,3885,0
20230718,100800,1075950,3885,3885,3885,3885,0
20230718,100700,1075950,3885,3885,3885,3885,0
20230718,100600,1075950,3885,3885,3885,3885,0
20230718,100500,1075950,3885,3885,3885,3885,0
20230718,100400,1075950,3885,3885,3885,3885,0
20230718,100300,1075950,3885,3885,3885,3885,0
20230718,100200,1075950,3885,3885,3885,3885,0
20230718,100100,1075950,3885,3885,3885,3885,0
20230718,100000,1075950,3885,3885,3885,3885,0
20230718,095900,1075950,3885,3885,3885,3885,0
20230718,095800,1075950,3885,3885,3885,3885,0
20230718,095700,1075950,3885,3885,3885,3885,0
20230718,095600,1075950,3885,3885,3885,3885,0
20230718,095500,1075950,3885,3885,3885,3885,0
20230718,095400,1075950,3885,3885,3885,3885,0
20230718,095300,1075950,3885,3885,3885,3885,0
20230718,095200,1075950,3885,3885,3885,3885,0
20230718,095100,1075950,3885,3885,3885,3885,0
20230718,095000,1075950,3885,3885,3885,3885,5
20230718,094900,1056525,3885,3885,3885,3885,0
20230718,094800,1056525,3885,3885,3885,3885,0
20230718,094700,1056525,3885,3885,3885,3885,0
20230718,094600,1056525,3885,3885,3885,3885,0
20230718,094500,1056525,3885,3885,3885,3885,0
20230718,094400,1056525,3885,3885,3885,3885,0
20230718,094300,1056525,3885,3885,3885,3885,0
20230718,094200,1056525,3885,3885,3885,3885,0
20230718,094100,1056525,3885,3885,3885,3885,0
20230718,094000,1056525,3885,3885,3885,3885,0
20230718,093900,1056525,3885,3885,3885,3885,0
20230718,093800,1056525,3885,3885,3885,3885,0
20230718,093700,1056525,3885,3885,3885,3885,7
20230718,093600,1029330,3885,3885,3885,3885,0
20230718,093500,1029330,3885,3885,3885,3885,0
20230718,093400,1029330,3885,3885,3885,3885,0
20230718,093300,1029330,3885,3885,3885,3885,0
20230718,093200,1029330,3885,3885,3885,3885,0
20230718,093100,1029330,3885,3885,3885,3885,0
20230718,093000,1029330,3885,3885,3885,3885,0
20230718,092900,1029330,3885,3885,3885,3885,0
20230718,092800,1029330,3885,3885,3885,3885,0
20230718,092700,1029330,3885,3885,3885,3885,0
20230718,092600,1029330,3885,3885,3885,3885,0
20230718,092500,1029330,3885,3885,3885,3885,0
20230718,092400,1029330,3885,3885,3885,3885,0
20230718,092300,1029330,3885,3885,3885,3885,0
20230718,092200,1029330,3885,3885,3885,3885,0
20230718,092100,1029330,3885,3885,3885,3885,0
20230718,092000,1029330,3885,3885,3885,3885,0
20230718,091900,1029330,3885,3885,3885,3885,2
20230718,091800,1021560,3885,3885,3885,3885,0
20230718,091700,1021560,3885,3885,3885,3885,1
20230718,091600,1017675,3910,3910,3910,3910,0
20230718,091500,1017675,3910,3910,3910,3910,0
20230718,091400,1017675,3910,3910,3910,3910,0
20230718,091300,1017675,3910,3910,3910,3910,0
20230718,091200,1017675,3910,3910,3910,3910,0
20230718,091100,1017675,3910,3910,3910,3910,0
20230718,091000,1017675,3910,3900,3910,3780,253
20230718,090900,50700,3900,3900,3900,3900,0
20230718,090800,50700,3900,3900,3900,3900,0
20230718,090700,50700,3900,3900,3900,3900,1
20230718,090600,46800,3900,3900,3900,3900,0
20230718,090500,46800,3900,3900,3900,3900,0
20230718,090400,46800,3900,3900,3900,3900,0
20230718,090300,46800,3900,3900,3900,3900,0
20230718,090200,46800,3900,3900,3900,3900,0
20230718,090100,46800,3900,3900,3900,3900,0
20230718,090000,46800,3900,3900,3900,3900,12