KissMeData/155660/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200400,101302900,4520,4520,4520,4520,177
20230818,200300,101302900,4520,4520,4520,4520,0
20230818,200200,101302900,4520,4520,4520,4520,0
20230818,200100,101302900,4520,4520,4520,4520,0
20230818,200000,101302900,4520,4520,4520,4520,0
20230818,195900,101302900,4520,4520,4520,4520,0
20230818,195800,101302900,4520,4520,4520,4520,0
20230818,195700,101302900,4520,4520,4520,4520,0
20230818,195600,101302900,4520,4520,4520,4520,0
20230818,195500,101302900,4520,4520,4520,4520,0
20230818,195400,101302900,4520,4520,4520,4520,0
20230818,195300,101302900,4520,4520,4520,4520,0
20230818,195200,101302900,4520,4520,4520,4520,0
20230818,195100,101302900,4520,4520,4520,4520,0
20230818,195000,101302900,4520,4520,4520,4520,0
20230818,194900,101302900,4520,4520,4520,4520,0
20230818,194800,101302900,4520,4520,4520,4520,0
20230818,194700,101302900,4520,4520,4520,4520,0
20230818,194600,101302900,4520,4520,4520,4520,0
20230818,194500,101302900,4520,4520,4520,4520,0
20230818,194400,101302900,4520,4520,4520,4520,0
20230818,194300,101302900,4520,4520,4520,4520,0
20230818,194200,101302900,4520,4520,4520,4520,0
20230818,194100,101302900,4520,4520,4520,4520,0
20230818,194000,101302900,4520,4520,4520,4520,0
20230818,193900,101302900,4520,4520,4520,4520,0
20230818,193800,101302900,4520,4520,4520,4520,0
20230818,193700,101302900,4520,4520,4520,4520,0
20230818,193600,101302900,4520,4520,4520,4520,0
20230818,193500,101302900,4520,4520,4520,4520,0
20230818,193400,101302900,4520,4520,4520,4520,177
20230818,193300,101302900,4520,4520,4520,4520,0
20230818,193200,101302900,4520,4520,4520,4520,0
20230818,193100,101302900,4520,4520,4520,4520,0
20230818,193000,101302900,4520,4520,4520,4520,0
20230818,192900,101302900,4520,4520,4520,4520,0
20230818,192800,101302900,4520,4520,4520,4520,0
20230818,192700,101302900,4520,4520,4520,4520,0
20230818,192600,101302900,4520,4520,4520,4520,0
20230818,192500,101302900,4520,4520,4520,4520,0
20230818,192400,101302900,4520,4520,4520,4520,0
20230818,192300,101302900,4520,4520,4520,4520,0
20230818,192200,101302900,4520,4520,4520,4520,0
20230818,192100,101302900,4520,4520,4520,4520,0
20230818,192000,101302900,4520,4520,4520,4520,0
20230818,191900,101302900,4520,4520,4520,4520,0
20230818,191800,101302900,4520,4520,4520,4520,0
20230818,191700,101302900,4520,4520,4520,4520,0
20230818,191600,101302900,4520,4520,4520,4520,0
20230818,191500,101302900,4520,4520,4520,4520,0
20230818,191400,101302900,4520,4520,4520,4520,0
20230818,191300,101302900,4520,4520,4520,4520,0
20230818,191200,101302900,4520,4520,4520,4520,0
20230818,191100,101302900,4520,4520,4520,4520,0
20230818,191000,101302900,4520,4520,4520,4520,0
20230818,190900,101302900,4520,4520,4520,4520,0
20230818,190800,101302900,4520,4520,4520,4520,0
20230818,190700,101302900,4520,4520,4520,4520,0
20230818,190600,101302900,4520,4520,4520,4520,0
20230818,190500,101302900,4520,4520,4520,4520,0
20230818,190400,101302900,4520,4520,4520,4520,177
20230818,190300,101302900,4520,4520,4520,4520,0
20230818,190200,101302900,4520,4520,4520,4520,0
20230818,190100,101302900,4520,4520,4520,4520,0
20230818,190000,101302900,4520,4520,4520,4520,0
20230818,185900,101302900,4520,4520,4520,4520,0
20230818,185800,101302900,4520,4520,4520,4520,0
20230818,185700,101302900,4520,4520,4520,4520,0
20230818,185600,101302900,4520,4520,4520,4520,0
20230818,185500,101302900,4520,4520,4520,4520,0
20230818,185400,101302900,4520,4520,4520,4520,0
20230818,185300,101302900,4520,4520,4520,4520,0
20230818,185200,101302900,4520,4520,4520,4520,0
20230818,185100,101302900,4520,4520,4520,4520,0
20230818,185000,101302900,4520,4520,4520,4520,0
20230818,184900,101302900,4520,4520,4520,4520,0
20230818,184800,101302900,4520,4520,4520,4520,0
20230818,184700,101302900,4520,4520,4520,4520,0
20230818,184600,101302900,4520,4520,4520,4520,0
20230818,184500,101302900,4520,4520,4520,4520,0
20230818,184400,101302900,4520,4520,4520,4520,0
20230818,184300,101302900,4520,4520,4520,4520,0
20230818,184200,101302900,4520,4520,4520,4520,0
20230818,184100,101302900,4520,4520,4520,4520,0
20230818,184000,101302900,4520,4520,4520,4520,0
20230818,183900,101302900,4520,4520,4520,4520,0
20230818,183800,101302900,4520,4520,4520,4520,0
20230818,183700,101302900,4520,4520,4520,4520,0
20230818,183600,101302900,4520,4520,4520,4520,0
20230818,183500,101302900,4520,4520,4520,4520,0
20230818,183400,101302900,4520,4520,4520,4520,177
20230818,183300,101302900,4520,4520,4520,4520,0
20230818,183200,101302900,4520,4520,4520,4520,0
20230818,183100,101302900,4520,4520,4520,4520,0
20230818,183000,101302900,4520,4520,4520,4520,0
20230818,182900,101302900,4520,4520,4520,4520,0
20230818,182800,101302900,4520,4520,4520,4520,0
20230818,182700,101302900,4520,4520,4520,4520,0
20230818,182600,101302900,4520,4520,4520,4520,0
20230818,182500,101302900,4520,4520,4520,4520,0
20230818,182400,101302900,4520,4520,4520,4520,0
20230818,182300,101302900,4520,4520,4520,4520,0
20230818,182200,101302900,4520,4520,4520,4520,0
20230818,182100,101302900,4520,4520,4520,4520,0
20230818,182000,101302900,4520,4520,4520,4520,0
20230818,181900,101302900,4520,4520,4520,4520,0
20230818,181800,101302900,4520,4520,4520,4520,0
20230818,181700,101302900,4520,4520,4520,4520,0
20230818,181600,101302900,4520,4520,4520,4520,0
20230818,181500,101302900,4520,4520,4520,4520,0
20230818,181400,101302900,4520,4520,4520,4520,0
20230818,181300,101302900,4520,4520,4520,4520,0
20230818,181200,101302900,4520,4520,4520,4520,0
20230818,181100,101302900,4520,4520,4520,4520,0
20230818,181000,101302900,4520,4520,4520,4520,0
20230818,180900,101302900,4520,4520,4520,4520,0
20230818,180800,101302900,4520,4520,4520,4520,0
20230818,180700,101302900,4520,4520,4520,4520,0
20230818,180600,101302900,4520,4520,4520,4520,0
20230818,180500,101302900,4520,4520,4520,4520,0
20230818,180400,101302900,4520,4520,4520,4520,177
20230818,180300,101302900,4520,4520,4520,4520,0
20230818,180200,101302900,4520,4520,4520,4520,0
20230818,180100,101302900,4520,4520,4520,4520,0
20230818,180000,101302900,4520,4520,4520,4520,0
20230818,175900,101302900,4520,4520,4520,4520,0
20230818,175800,101302900,4520,4520,4520,4520,0
20230818,175700,101302900,4520,4520,4520,4520,0
20230818,175600,101302900,4520,4520,4520,4520,0
20230818,175500,101302900,4520,4520,4520,4520,0
20230818,175400,101302900,4520,4520,4520,4520,0
20230818,175300,101302900,4520,4520,4520,4520,0
20230818,175200,101302900,4520,4520,4520,4520,0
20230818,175100,101302900,4520,4520,4520,4520,0
20230818,175000,101302900,4520,4520,4520,4520,0
20230818,174900,101302900,4520,4520,4520,4520,0
20230818,174800,101302900,4520,4520,4520,4520,0
20230818,174700,101302900,4520,4520,4520,4520,0
20230818,174600,101302900,4520,4520,4520,4520,0
20230818,174500,101302900,4520,4520,4520,4520,0
20230818,174400,101302900,4520,4520,4520,4520,0
20230818,174300,101302900,4520,4520,4520,4520,0
20230818,174200,101302900,4520,4520,4520,4520,0
20230818,174100,101302900,4520,4520,4520,4520,0
20230818,174000,101302900,4520,4520,4520,4520,0
20230818,173900,101302900,4520,4520,4520,4520,0
20230818,173800,101302900,4520,4520,4520,4520,0
20230818,173700,101302900,4520,4520,4520,4520,0
20230818,173600,101302900,4520,4520,4520,4520,0
20230818,173500,101302900,4520,4520,4520,4520,0
20230818,173400,101302900,4520,4520,4520,4520,177
20230818,173300,101302900,4520,4520,4520,4520,0
20230818,173200,101302900,4520,4520,4520,4520,0
20230818,173100,101302900,4520,4520,4520,4520,0
20230818,173000,101302900,4520,4520,4520,4520,0
20230818,172900,101302900,4520,4520,4520,4520,0
20230818,172800,101302900,4520,4520,4520,4520,0
20230818,172700,101302900,4520,4520,4520,4520,0
20230818,172600,101302900,4520,4520,4520,4520,0
20230818,172500,101302900,4520,4520,4520,4520,0
20230818,172400,101302900,4520,4520,4520,4520,0
20230818,172300,101302900,4520,4520,4520,4520,0
20230818,172200,101302900,4520,4520,4520,4520,0
20230818,172100,101302900,4520,4520,4520,4520,0
20230818,172000,101302900,4520,4520,4520,4520,0
20230818,171900,101302900,4520,4520,4520,4520,0
20230818,171800,101302900,4520,4520,4520,4520,0
20230818,171700,101302900,4520,4520,4520,4520,0
20230818,171600,101302900,4520,4520,4520,4520,0
20230818,171500,101302900,4520,4520,4520,4520,0
20230818,171400,101302900,4520,4520,4520,4520,0
20230818,171300,101302900,4520,4520,4520,4520,0
20230818,171200,101302900,4520,4520,4520,4520,0
20230818,171100,101302900,4520,4520,4520,4520,0
20230818,171000,101302900,4520,4520,4520,4520,0
20230818,170900,101302900,4520,4520,4520,4520,0
20230818,170800,101302900,4520,4520,4520,4520,0
20230818,170700,101302900,4520,4520,4520,4520,0
20230818,170600,101302900,4520,4520,4520,4520,0
20230818,170500,101302900,4520,4520,4520,4520,0
20230818,170400,101302900,4520,4520,4520,4520,177
20230818,170300,101302900,4520,4520,4520,4520,0
20230818,170200,101302900,4520,4520,4520,4520,0
20230818,170100,101302900,4520,4520,4520,4520,0
20230818,170000,101302900,4520,4520,4520,4520,0
20230818,165900,101302900,4520,4520,4520,4520,0
20230818,165800,101302900,4520,4520,4520,4520,0
20230818,165700,101302900,4520,4520,4520,4520,0
20230818,165600,101302900,4520,4520,4520,4520,0
20230818,165500,101302900,4520,4520,4520,4520,0
20230818,165400,101302900,4520,4520,4520,4520,0
20230818,165300,101302900,4520,4520,4520,4520,0
20230818,165200,101302900,4520,4520,4520,4520,0
20230818,165100,101302900,4520,4520,4520,4520,0
20230818,165000,101302900,4520,4520,4520,4520,0
20230818,164900,101302900,4520,4520,4520,4520,0
20230818,164800,101302900,4520,4520,4520,4520,0
20230818,164700,101302900,4520,4520,4520,4520,0
20230818,164600,101302900,4520,4520,4520,4520,0
20230818,164500,101302900,4520,4520,4520,4520,0
20230818,164400,101302900,4520,4520,4520,4520,0
20230818,164300,101302900,4520,4520,4520,4520,0
20230818,164200,101302900,4520,4520,4520,4520,0
20230818,164100,101302900,4520,4520,4520,4520,0
20230818,164000,101302900,4520,4520,4520,4520,0
20230818,163900,101302900,4520,4520,4520,4520,0
20230818,163800,101302900,4520,4520,4520,4520,0
20230818,163700,101302900,4520,4520,4520,4520,0
20230818,163600,101302900,4520,4520,4520,4520,0
20230818,163500,101302900,4520,4520,4520,4520,0
20230818,163400,101302900,4520,4520,4520,4520,177
20230818,163300,101302900,4520,4520,4520,4520,0
20230818,163200,101302900,4520,4520,4520,4520,0
20230818,163100,101302900,4520,4520,4520,4520,0
20230818,163000,101302900,4520,4520,4520,4520,0
20230818,162900,101302900,4520,4520,4520,4520,0
20230818,162800,101302900,4520,4520,4520,4520,0
20230818,162700,101302900,4520,4520,4520,4520,0
20230818,162600,101302900,4520,4520,4520,4520,0
20230818,162500,101302900,4520,4520,4520,4520,0
20230818,162400,101302900,4520,4520,4520,4520,0
20230818,162300,101302900,4520,4520,4520,4520,0
20230818,162200,101302900,4520,4520,4520,4520,0
20230818,162100,101302900,4520,4520,4520,4520,0
20230818,162000,101302900,4520,4520,4520,4520,0
20230818,161900,101302900,4520,4520,4520,4520,0
20230818,161800,101302900,4520,4520,4520,4520,0
20230818,161700,101302900,4520,4520,4520,4520,0
20230818,161600,101302900,4520,4520,4520,4520,0
20230818,161500,101302900,4520,4520,4520,4520,0
20230818,161400,101302900,4520,4520,4520,4520,0
20230818,161300,101302900,4520,4520,4520,4520,0
20230818,161200,101302900,4520,4520,4520,4520,0
20230818,161100,101302900,4520,4520,4520,4520,0
20230818,161000,101302900,4520,4520,4520,4520,0
20230818,160900,101302900,4520,4520,4520,4520,0
20230818,160800,101302900,4520,4520,4520,4520,0
20230818,160700,101302900,4520,4520,4520,4520,0
20230818,160600,101302900,4520,4520,4520,4520,0
20230818,160500,101302900,4520,4520,4520,4520,0
20230818,160400,101302900,4520,4520,4520,4520,177
20230818,160300,101302900,4520,4520,4520,4520,0
20230818,160200,101302900,4520,4520,4520,4520,0
20230818,160100,101302900,4520,4520,4520,4520,0
20230818,160000,101302900,4520,4520,4520,4520,0
20230818,155900,101302900,4520,4520,4520,4520,0
20230818,155800,101302900,4520,4520,4520,4520,0
20230818,155700,101302900,4520,4520,4520,4520,0
20230818,155600,101302900,4520,4520,4520,4520,0
20230818,155500,101302900,4520,4520,4520,4520,0
20230818,155400,101302900,4520,4520,4520,4520,0
20230818,155300,101302900,4520,4520,4520,4520,0
20230818,155200,101302900,4520,4520,4520,4520,0
20230818,155100,101302900,4520,4520,4520,4520,0
20230818,155000,101302900,4520,4520,4520,4520,0
20230818,154900,101302900,4520,4520,4520,4520,0
20230818,154800,101302900,4520,4520,4520,4520,0
20230818,154700,101302900,4520,4520,4520,4520,0
20230818,154600,101302900,4520,4520,4520,4520,0
20230818,154500,101302900,4520,4520,4520,4520,0
20230818,154400,101302900,4520,4520,4520,4520,0
20230818,154300,101302900,4520,4520,4520,4520,0
20230818,154200,101302900,4520,4520,4520,4520,0
20230818,154100,101302900,4520,4520,4520,4520,0
20230818,154000,101302900,4520,4520,4520,4520,0
20230818,153900,101302900,4520,4520,4520,4520,0
20230818,153800,101302900,4520,4520,4520,4520,0
20230818,153700,101302900,4520,4520,4520,4520,0
20230818,153600,101302900,4520,4520,4520,4520,0
20230818,153500,101302900,4520,4520,4520,4520,0
20230818,153400,101302900,4520,4520,4520,4520,177
20230818,153300,101302900,4520,4520,4520,4520,0
20230818,153200,101302900,4520,4520,4520,4520,0
20230818,153100,101302900,4520,4520,4520,4520,0
20230818,153000,101302900,4520,4520,4520,4520,177
20230818,152900,100502860,4520,4520,4520,4520,0
20230818,152800,100502860,4520,4520,4520,4520,0
20230818,152700,100502860,4520,4520,4520,4520,0
20230818,152600,100502860,4520,4520,4520,4520,0
20230818,152500,100502860,4520,4520,4520,4520,0
20230818,152400,100502860,4520,4520,4520,4520,0
20230818,152300,100502860,4520,4520,4520,4520,0
20230818,152200,100502860,4520,4520,4520,4520,0
20230818,152100,100502860,4520,4520,4520,4520,0
20230818,152000,100502860,4520,4520,4520,4520,0
20230818,151900,100502860,4520,4520,4520,4520,15
20230818,151800,100435060,4520,4495,4525,4495,100
20230818,151700,99984580,4490,4490,4490,4490,0
20230818,151600,99984580,4490,4490,4490,4490,3
20230818,151500,99971110,4490,4495,4495,4490,21
20230818,151400,99876745,4490,4490,4490,4490,0
20230818,151300,99876745,4490,4490,4490,4490,0
20230818,151200,99876745,4490,4490,4490,4490,0
20230818,151100,99876745,4490,4490,4490,4490,23
20230818,151000,99773475,4465,4470,4470,4465,22
20230818,150900,99675215,4490,4490,4490,4490,881
20230818,150800,95719525,4485,4485,4485,4485,0
20230818,150700,95719525,4485,4485,4485,4485,0
20230818,150600,95719525,4485,4485,4485,4485,184
20230818,150500,94894285,4485,4485,4485,4485,0
20230818,150400,94894285,4485,4485,4485,4485,0
20230818,150300,94894285,4485,4485,4485,4485,0
20230818,150200,94894285,4485,4485,4485,4485,1
20230818,150100,94889800,4465,4465,4465,4465,0
20230818,150000,94889800,4465,4465,4465,4465,0
20230818,145900,94889800,4465,4465,4465,4465,1
20230818,145800,94885335,4485,4485,4485,4485,0
20230818,145700,94885335,4485,4485,4485,4485,0
20230818,145600,94885335,4485,4485,4485,4485,0
20230818,145500,94885335,4485,4485,4485,4485,0
20230818,145400,94885335,4485,4485,4485,4485,0
20230818,145300,94885335,4485,4485,4485,4485,0
20230818,145200,94885335,4485,4485,4485,4485,0
20230818,145100,94885335,4485,4485,4485,4485,1
20230818,145000,94880850,4455,4455,4455,4455,0
20230818,144900,94880850,4455,4455,4455,4455,0
20230818,144800,94880850,4455,4455,4455,4455,0
20230818,144700,94880850,4455,4455,4455,4455,0
20230818,144600,94880850,4455,4455,4455,4455,0
20230818,144500,94880850,4455,4455,4455,4455,0
20230818,144400,94880850,4455,4455,4455,4455,0
20230818,144300,94880850,4455,4460,4465,4455,150
20230818,144200,94212050,4455,4470,4470,4455,43
20230818,144100,94020425,4465,4465,4465,4465,0
20230818,144000,94020425,4465,4465,4465,4465,0
20230818,143900,94020425,4465,4465,4465,4465,0
20230818,143800,94020425,4465,4465,4465,4465,0
20230818,143700,94020425,4465,4465,4465,4465,50
20230818,143600,93797175,4465,4465,4465,4465,9
20230818,143500,93756990,4460,4460,4460,4460,0
20230818,143400,93756990,4460,4460,4460,4460,30
20230818,143300,93623190,4485,4485,4485,4485,0
20230818,143200,93623190,4485,4485,4485,4485,0
20230818,143100,93623190,4485,4485,4485,4485,7
20230818,143000,93591795,4485,4485,4485,4485,0
20230818,142900,93591795,4485,4485,4485,4485,0
20230818,142800,93591795,4485,4485,4485,4485,0
20230818,142700,93591795,4485,4485,4485,4485,0
20230818,142600,93591795,4485,4485,4485,4485,0
20230818,142500,93591795,4485,4485,4485,4485,405
20230818,142400,91775370,4485,4485,4485,4485,0
20230818,142300,91775370,4485,4485,4485,4485,0
20230818,142200,91775370,4485,4485,4485,4485,0
20230818,142100,91775370,4485,4485,4485,4485,0
20230818,142000,91775370,4485,4485,4485,4485,0
20230818,141900,91775370,4485,4485,4485,4485,0
20230818,141800,91775370,4485,4485,4485,4485,0
20230818,141700,91775370,4485,4485,4485,4485,41
20230818,141600,91591485,4485,4485,4485,4485,49
20230818,141500,91371720,4485,4485,4485,4485,0
20230818,141400,91371720,4485,4485,4485,4485,0
20230818,141300,91371720,4485,4485,4485,4485,0
20230818,141200,91371720,4485,4485,4485,4485,0
20230818,141100,91371720,4485,4485,4485,4485,0
20230818,141000,91371720,4485,4485,4485,4485,0
20230818,140900,91371720,4485,4485,4485,4485,0
20230818,140800,91371720,4485,4485,4485,4485,0
20230818,140700,91371720,4485,4485,4485,4485,0
20230818,140600,91371720,4485,4485,4485,4485,0
20230818,140500,91371720,4485,4485,4485,4485,0
20230818,140400,91371720,4485,4485,4485,4485,0
20230818,140300,91371720,4485,4485,4485,4485,0
20230818,140200,91371720,4485,4485,4485,4485,0
20230818,140100,91371720,4485,4485,4485,4485,0
20230818,140000,91371720,4485,4480,4485,4480,647
20230818,135900,88473130,4455,4455,4455,4455,0
20230818,135800,88473130,4455,4455,4455,4455,0
20230818,135700,88473130,4455,4455,4455,4455,0
20230818,135600,88473130,4455,4460,4460,4455,961
20230818,135500,84187075,4475,4475,4475,4475,0
20230818,135400,84187075,4475,4475,4475,4475,0
20230818,135300,84187075,4475,4475,4475,4475,0
20230818,135200,84187075,4475,4475,4475,4475,2629
20230818,135100,72422300,4460,4460,4460,4460,56
20230818,135000,72172540,4460,4460,4460,4460,0
20230818,134900,72172540,4460,4460,4460,4460,0
20230818,134800,72172540,4460,4460,4460,4460,0
20230818,134700,72172540,4460,4460,4460,4460,0
20230818,134600,72172540,4460,4460,4460,4460,0
20230818,134500,72172540,4460,4460,4460,4460,0
20230818,134400,72172540,4460,4460,4460,4460,0
20230818,134300,72172540,4460,4460,4460,4460,0
20230818,134200,72172540,4460,4460,4460,4460,0
20230818,134100,72172540,4460,4470,4470,4460,12
20230818,134000,72118990,4470,4470,4470,4470,0
20230818,133900,72118990,4470,4470,4470,4470,0
20230818,133800,72118990,4470,4470,4470,4470,841
20230818,133700,68359720,4470,4470,4470,4470,57
20230818,133600,68104930,4470,4470,4470,4470,0
20230818,133500,68104930,4470,4470,4470,4470,0
20230818,133400,68104930,4470,4470,4470,4470,0
20230818,133300,68104930,4470,4470,4470,4470,0
20230818,133200,68104930,4470,4470,4470,4470,0
20230818,133100,68104930,4470,4470,4470,4470,0
20230818,133000,68104930,4470,4470,4470,4470,0
20230818,132900,68104930,4470,4470,4470,4470,0
20230818,132800,68104930,4470,4470,4470,4470,0
20230818,132700,68104930,4470,4470,4470,4470,0
20230818,132600,68104930,4470,4470,4470,4470,0
20230818,132500,68104930,4470,4470,4470,4470,0
20230818,132400,68104930,4470,4470,4470,4470,0
20230818,132300,68104930,4470,4470,4470,4470,1
20230818,132200,68100460,4450,4450,4450,4450,0
20230818,132100,68100460,4450,4450,4450,4450,0
20230818,132000,68100460,4450,4450,4450,4450,0
20230818,131900,68100460,4450,4450,4450,4450,0
20230818,131800,68100460,4450,4450,4450,4450,0
20230818,131700,68100460,4450,4450,4450,4450,0
20230818,131600,68100460,4450,4450,4450,4450,0
20230818,131500,68100460,4450,4450,4450,4450,0
20230818,131400,68100460,4450,4450,4450,4450,0
20230818,131300,68100460,4450,4450,4450,4450,0
20230818,131200,68100460,4450,4450,4450,4450,0
20230818,131100,68100460,4450,4450,4450,4450,0
20230818,131000,68100460,4450,4450,4450,4450,0
20230818,130900,68100460,4450,4450,4450,4450,0
20230818,130800,68100460,4450,4450,4450,4450,0
20230818,130700,68100460,4450,4450,4450,4450,0
20230818,130600,68100460,4450,4450,4450,4450,0
20230818,130500,68100460,4450,4450,4450,4450,0
20230818,130400,68100460,4450,4450,4450,4450,0
20230818,130300,68100460,4450,4450,4450,4450,0
20230818,130200,68100460,4450,4450,4450,4450,1
20230818,130100,68096010,4455,4455,4455,4455,0
20230818,130000,68096010,4455,4455,4455,4455,0
20230818,125900,68096010,4455,4455,4455,4455,0
20230818,125800,68096010,4455,4455,4455,4455,0
20230818,125700,68096010,4455,4455,4455,4455,0
20230818,125600,68096010,4455,4455,4455,4455,0
20230818,125500,68096010,4455,4455,4455,4455,0
20230818,125400,68096010,4455,4455,4455,4455,0
20230818,125300,68096010,4455,4455,4455,4455,57
20230818,125200,67842075,4455,4455,4455,4455,0
20230818,125100,67842075,4455,4455,4455,4455,53
20230818,125000,67605960,4455,4455,4455,4455,0
20230818,124900,67605960,4455,4455,4455,4455,0
20230818,124800,67605960,4455,4455,4455,4455,0
20230818,124700,67605960,4455,4455,4455,4455,0
20230818,124600,67605960,4455,4455,4455,4455,0
20230818,124500,67605960,4455,4455,4455,4455,0
20230818,124400,67605960,4455,4455,4455,4455,0
20230818,124300,67605960,4455,4455,4455,4455,0
20230818,124200,67605960,4455,4455,4455,4455,0
20230818,124100,67605960,4455,4455,4455,4455,1
20230818,124000,67601505,4450,4450,4450,4450,0
20230818,123900,67601505,4450,4450,4450,4450,29
20230818,123800,67472455,4450,4450,4450,4450,34
20230818,123700,67321155,4470,4470,4470,4470,1
20230818,123600,67316685,4470,4480,4480,4470,36
20230818,123500,67155415,4480,4480,4480,4480,0
20230818,123400,67155415,4480,4480,4480,4480,0
20230818,123300,67155415,4480,4480,4480,4480,0
20230818,123200,67155415,4480,4480,4480,4480,0
20230818,123100,67155415,4480,4480,4480,4480,0
20230818,123000,67155415,4480,4480,4480,4480,1
20230818,122900,67150935,4485,4485,4485,4485,0
20230818,122800,67150935,4485,4485,4485,4485,0
20230818,122700,67150935,4485,4485,4485,4485,0
20230818,122600,67150935,4485,4485,4485,4485,0
20230818,122500,67150935,4485,4485,4485,4485,0
20230818,122400,67150935,4485,4485,4485,4485,0
20230818,122300,67150935,4485,4485,4485,4485,0
20230818,122200,67150935,4485,4480,4485,4480,222
20230818,122100,66155430,4450,4450,4450,4450,0
20230818,122000,66155430,4450,4450,4450,4450,0
20230818,121900,66155430,4450,4450,4450,4450,0
20230818,121800,66155430,4450,4450,4450,4450,0
20230818,121700,66155430,4450,4450,4450,4450,0
20230818,121600,66155430,4450,4450,4450,4450,0
20230818,121500,66155430,4450,4450,4450,4450,0
20230818,121400,66155430,4450,4450,4450,4450,0
20230818,121300,66155430,4450,4450,4450,4450,0
20230818,121200,66155430,4450,4450,4450,4450,0
20230818,121100,66155430,4450,4450,4450,4450,0
20230818,121000,66155430,4450,4450,4450,4450,0
20230818,120900,66155430,4450,4450,4450,4450,0
20230818,120800,66155430,4450,4450,4450,4450,0
20230818,120700,66155430,4450,4450,4450,4450,0
20230818,120600,66155430,4450,4450,4450,4450,0
20230818,120500,66155430,4450,4450,4450,4450,0
20230818,120400,66155430,4450,4450,4450,4450,0
20230818,120300,66155430,4450,4450,4450,4450,0
20230818,120200,66155430,4450,4450,4450,4450,1
20230818,120100,66150980,4450,4450,4450,4450,6
20230818,120000,66124280,4450,4455,4455,4450,543
20230818,115900,63707910,4450,4465,4465,4450,5442
20230818,115800,39487865,4470,4470,4470,4470,0
20230818,115700,39487865,4470,4470,4470,4470,0
20230818,115600,39487865,4470,4470,4470,4470,155
20230818,115500,38795015,4470,4470,4470,4470,0
20230818,115400,38795015,4470,4470,4470,4470,41
20230818,115300,38611745,4475,4485,4485,4475,54
20230818,115200,38369845,4485,4485,4485,4485,0
20230818,115100,38369845,4485,4490,4490,4485,41
20230818,115000,38185915,4490,4490,4490,4490,0
20230818,114900,38185915,4490,4490,4490,4490,0
20230818,114800,38185915,4490,4490,4490,4490,0
20230818,114700,38185915,4490,4490,4490,4490,0
20230818,114600,38185915,4490,4490,4490,4490,0
20230818,114500,38185915,4490,4490,4490,4490,1
20230818,114400,38181425,4490,4490,4490,4490,0
20230818,114300,38181425,4490,4490,4490,4490,0
20230818,114200,38181425,4490,4490,4490,4490,0
20230818,114100,38181425,4490,4490,4490,4490,0
20230818,114000,38181425,4490,4490,4490,4490,0
20230818,113900,38181425,4490,4490,4490,4490,4
20230818,113800,38163465,4495,4495,4495,4495,0
20230818,113700,38163465,4495,4495,4495,4495,0
20230818,113600,38163465,4495,4495,4495,4495,0
20230818,113500,38163465,4495,4495,4495,4495,0
20230818,113400,38163465,4495,4495,4495,4495,0
20230818,113300,38163465,4495,4495,4495,4495,1
20230818,113200,38158970,4495,4495,4495,4495,0
20230818,113100,38158970,4495,4495,4495,4495,0
20230818,113000,38158970,4495,4495,4495,4495,0
20230818,112900,38158970,4495,4495,4495,4495,0
20230818,112800,38158970,4495,4495,4495,4495,0
20230818,112700,38158970,4495,4495,4495,4495,0
20230818,112600,38158970,4495,4495,4495,4495,0
20230818,112500,38158970,4495,4495,4495,4495,0
20230818,112400,38158970,4495,4495,4495,4495,0
20230818,112300,38158970,4495,4495,4495,4495,0
20230818,112200,38158970,4495,4505,4505,4495,8
20230818,112100,38122980,4505,4510,4510,4505,7
20230818,112000,38091425,4515,4490,4550,4490,2073
20230818,111900,28710420,4485,4485,4485,4485,2
20230818,111800,28701450,4485,4485,4485,4480,9
20230818,111700,28661090,4490,4460,4490,4460,12
20230818,111600,28607540,4495,4460,4495,4460,424
20230818,111500,26706985,4460,4460,4460,4460,0
20230818,111400,26706985,4460,4460,4460,4460,0
20230818,111300,26706985,4460,4460,4460,4460,0
20230818,111200,26706985,4460,4460,4460,4460,5
20230818,111100,26684685,4460,4480,4480,4460,17
20230818,111000,26608845,4480,4480,4480,4480,13
20230818,110900,26550605,4480,4475,4480,4470,22
20230818,110800,26452110,4470,4470,4480,4470,306
20230818,110700,25082185,4460,4460,4460,4460,3
20230818,110600,25068805,4440,4440,4440,4440,0
20230818,110500,25068805,4440,4440,4440,4440,0
20230818,110400,25068805,4440,4440,4440,4440,0
20230818,110300,25068805,4440,4440,4440,4440,0
20230818,110200,25068805,4440,4440,4440,4440,0
20230818,110100,25068805,4440,4440,4440,4440,0
20230818,110000,25068805,4440,4440,4440,4440,0
20230818,105900,25068805,4440,4440,4440,4440,0
20230818,105800,25068805,4440,4440,4440,4440,0
20230818,105700,25068805,4440,4440,4440,4440,0
20230818,105600,25068805,4440,4440,4440,4440,0
20230818,105500,25068805,4440,4440,4440,4440,0
20230818,105400,25068805,4440,4440,4440,4440,0
20230818,105300,25068805,4440,4440,4440,4440,0
20230818,105200,25068805,4440,4440,4440,4440,0
20230818,105100,25068805,4440,4440,4440,4440,0
20230818,105000,25068805,4440,4440,4440,4440,0
20230818,104900,25068805,4440,4440,4440,4440,0
20230818,104800,25068805,4440,4440,4440,4440,0
20230818,104700,25068805,4440,4440,4440,4440,0
20230818,104600,25068805,4440,4440,4440,4440,0
20230818,104500,25068805,4440,4440,4440,4440,0
20230818,104400,25068805,4440,4440,4440,4440,0
20230818,104300,25068805,4440,4440,4440,4440,0
20230818,104200,25068805,4440,4440,4440,4440,0
20230818,104100,25068805,4440,4440,4440,4440,0
20230818,104000,25068805,4440,4440,4440,4440,0
20230818,103900,25068805,4440,4440,4440,4440,0
20230818,103800,25068805,4440,4440,4440,4440,0
20230818,103700,25068805,4440,4440,4440,4440,0
20230818,103600,25068805,4440,4440,4440,4440,0
20230818,103500,25068805,4440,4440,4440,4440,0
20230818,103400,25068805,4440,4440,4440,4440,0
20230818,103300,25068805,4440,4440,4440,4440,0
20230818,103200,25068805,4440,4440,4440,4440,0
20230818,103100,25068805,4440,4440,4440,4440,0
20230818,103000,25068805,4440,4440,4440,4440,0
20230818,102900,25068805,4440,4440,4440,4440,1
20230818,102800,25064365,4445,4445,4445,4445,6
20230818,102700,25037695,4440,4410,4445,4410,2802
20230818,102600,12628835,4415,4415,4415,4415,0
20230818,102500,12628835,4415,4415,4415,4415,0
20230818,102400,12628835,4415,4415,4415,4415,0
20230818,102300,12628835,4415,4415,4415,4415,0
20230818,102200,12628835,4415,4415,4415,4415,0
20230818,102100,12628835,4415,4415,4415,4415,0
20230818,102000,12628835,4415,4415,4415,4415,274
20230818,101900,11419125,4410,4410,4410,4410,0
20230818,101800,11419125,4410,4410,4410,4410,0
20230818,101700,11419125,4410,4410,4410,4410,0
20230818,101600,11419125,4410,4410,4410,4410,0
20230818,101500,11419125,4410,4410,4410,4410,0
20230818,101400,11419125,4410,4410,4410,4410,0
20230818,101300,11419125,4410,4410,4410,4410,4
20230818,101200,11401485,4415,4415,4415,4415,100
20230818,101100,10959985,4390,4390,4390,4390,0
20230818,101000,10959985,4390,4390,4390,4390,0
20230818,100900,10959985,4390,4390,4390,4390,0
20230818,100800,10959985,4390,4390,4390,4390,0
20230818,100700,10959985,4390,4390,4390,4390,0
20230818,100600,10959985,4390,4390,4390,4390,0
20230818,100500,10959985,4390,4390,4390,4390,0
20230818,100400,10959985,4390,4390,4390,4390,0
20230818,100300,10959985,4390,4390,4390,4390,0
20230818,100200,10959985,4390,4390,4390,4390,0
20230818,100100,10959985,4390,4390,4390,4390,8
20230818,100000,10924865,4415,4415,4415,4415,0
20230818,095900,10924865,4415,4415,4415,4415,0
20230818,095800,10924865,4415,4415,4415,4415,0
20230818,095700,10924865,4415,4415,4415,4415,0
20230818,095600,10924865,4415,4415,4415,4415,0
20230818,095500,10924865,4415,4415,4415,4415,0
20230818,095400,10924865,4415,4415,4415,4415,0
20230818,095300,10924865,4415,4415,4415,4415,0
20230818,095200,10924865,4415,4415,4415,4415,0
20230818,095100,10924865,4415,4415,4415,4415,0
20230818,095000,10924865,4415,4415,4415,4415,0
20230818,094900,10924865,4415,4415,4415,4415,0
20230818,094800,10924865,4415,4415,4415,4415,0
20230818,094700,10924865,4415,4415,4415,4415,0
20230818,094600,10924865,4415,4415,4415,4415,0
20230818,094500,10924865,4415,4415,4415,4415,0
20230818,094400,10924865,4415,4415,4415,4415,11
20230818,094300,10876300,4390,4390,4390,4390,1
20230818,094200,10871910,4390,4390,4390,4390,1
20230818,094100,10867520,4415,4415,4415,4415,0
20230818,094000,10867520,4415,4415,4415,4415,0
20230818,093900,10867520,4415,4415,4415,4415,0
20230818,093800,10867520,4415,4415,4415,4415,0
20230818,093700,10867520,4415,4415,4415,4415,0
20230818,093600,10867520,4415,4415,4415,4415,0
20230818,093500,10867520,4415,4415,4415,4415,0
20230818,093400,10867520,4415,4415,4415,4415,0
20230818,093300,10867520,4415,4415,4415,4415,1
20230818,093200,10863105,4415,4415,4415,4415,1
20230818,093100,10858690,4415,4415,4415,4415,0
20230818,093000,10858690,4415,4395,4415,4395,22
20230818,092900,10761620,4395,4395,4395,4395,23
20230818,092800,10660535,4395,4395,4395,4395,0
20230818,092700,10660535,4395,4395,4395,4395,0
20230818,092600,10660535,4395,4395,4395,4395,0
20230818,092500,10660535,4395,4395,4395,4395,0
20230818,092400,10660535,4395,4395,4395,4395,0
20230818,092300,10660535,4395,4395,4395,4395,0
20230818,092200,10660535,4395,4395,4395,4395,0
20230818,092100,10660535,4395,4400,4400,4395,700
20230818,092000,7583425,4420,4420,4420,4420,200
20230818,091900,6699425,4415,4415,4415,4415,0
20230818,091800,6699425,4415,4415,4415,4415,0
20230818,091700,6699425,4415,4415,4415,4415,0
20230818,091600,6699425,4415,4415,4415,4415,0
20230818,091500,6699425,4415,4415,4415,4415,0
20230818,091400,6699425,4415,4415,4415,4415,401
20230818,091300,4929010,4415,4415,4415,4415,0
20230818,091200,4929010,4415,4415,4415,4415,0
20230818,091100,4929010,4415,4415,4415,4415,0
20230818,091000,4929010,4415,4415,4415,4415,0
20230818,090900,4929010,4415,4415,4415,4415,0
20230818,090800,4929010,4415,4415,4415,4415,0
20230818,090700,4929010,4415,4390,4415,4390,468
20230818,090600,2868715,4390,4400,4400,4385,571
20230818,090500,363235,4420,4420,4420,4420,0
20230818,090400,363235,4420,4420,4420,4420,0
20230818,090300,363235,4420,4420,4420,4420,0
20230818,090200,363235,4420,4420,4420,4420,0
20230818,090100,363235,4420,4425,4425,4420,3
20230818,090000,349970,4430,4430,4430,4430,79