KissMeData/263800/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,202700,484313240,5210,5210,5210,5210,2841
20230818,202600,484313240,5210,5210,5210,5210,0
20230818,202500,484313240,5210,5210,5210,5210,0
20230818,202400,484313240,5210,5210,5210,5210,0
20230818,202300,484313240,5210,5210,5210,5210,0
20230818,202200,484313240,5210,5210,5210,5210,0
20230818,202100,484313240,5210,5210,5210,5210,0
20230818,202000,484313240,5210,5210,5210,5210,0
20230818,201900,484313240,5210,5210,5210,5210,0
20230818,201800,484313240,5210,5210,5210,5210,0
20230818,201700,484313240,5210,5210,5210,5210,0
20230818,201600,484313240,5210,5210,5210,5210,0
20230818,201500,484313240,5210,5210,5210,5210,0
20230818,201400,484313240,5210,5210,5210,5210,0
20230818,201300,484313240,5210,5210,5210,5210,0
20230818,201200,484313240,5210,5210,5210,5210,0
20230818,201100,484313240,5210,5210,5210,5210,0
20230818,201000,484313240,5210,5210,5210,5210,0
20230818,200900,484313240,5210,5210,5210,5210,0
20230818,200800,484313240,5210,5210,5210,5210,0
20230818,200700,484313240,5210,5210,5210,5210,0
20230818,200600,484313240,5210,5210,5210,5210,0
20230818,200500,484313240,5210,5210,5210,5210,0
20230818,200400,484313240,5210,5210,5210,5210,0
20230818,200300,484313240,5210,5210,5210,5210,0
20230818,200200,484313240,5210,5210,5210,5210,0
20230818,200100,484313240,5210,5210,5210,5210,0
20230818,200000,484313240,5210,5210,5210,5210,0
20230818,195900,484313240,5210,5210,5210,5210,0
20230818,195800,484313240,5210,5210,5210,5210,0
20230818,195700,484313240,5210,5210,5210,5210,2841
20230818,195600,484313240,5210,5210,5210,5210,0
20230818,195500,484313240,5210,5210,5210,5210,0
20230818,195400,484313240,5210,5210,5210,5210,0
20230818,195300,484313240,5210,5210,5210,5210,0
20230818,195200,484313240,5210,5210,5210,5210,0
20230818,195100,484313240,5210,5210,5210,5210,0
20230818,195000,484313240,5210,5210,5210,5210,0
20230818,194900,484313240,5210,5210,5210,5210,0
20230818,194800,484313240,5210,5210,5210,5210,0
20230818,194700,484313240,5210,5210,5210,5210,0
20230818,194600,484313240,5210,5210,5210,5210,0
20230818,194500,484313240,5210,5210,5210,5210,0
20230818,194400,484313240,5210,5210,5210,5210,0
20230818,194300,484313240,5210,5210,5210,5210,0
20230818,194200,484313240,5210,5210,5210,5210,0
20230818,194100,484313240,5210,5210,5210,5210,0
20230818,194000,484313240,5210,5210,5210,5210,0
20230818,193900,484313240,5210,5210,5210,5210,0
20230818,193800,484313240,5210,5210,5210,5210,0
20230818,193700,484313240,5210,5210,5210,5210,0
20230818,193600,484313240,5210,5210,5210,5210,0
20230818,193500,484313240,5210,5210,5210,5210,0
20230818,193400,484313240,5210,5210,5210,5210,0
20230818,193300,484313240,5210,5210,5210,5210,0
20230818,193200,484313240,5210,5210,5210,5210,0
20230818,193100,484313240,5210,5210,5210,5210,0
20230818,193000,484313240,5210,5210,5210,5210,0
20230818,192900,484313240,5210,5210,5210,5210,0
20230818,192800,484313240,5210,5210,5210,5210,0
20230818,192700,484313240,5210,5210,5210,5210,2841
20230818,192600,484313240,5210,5210,5210,5210,0
20230818,192500,484313240,5210,5210,5210,5210,0
20230818,192400,484313240,5210,5210,5210,5210,0
20230818,192300,484313240,5210,5210,5210,5210,0
20230818,192200,484313240,5210,5210,5210,5210,0
20230818,192100,484313240,5210,5210,5210,5210,0
20230818,192000,484313240,5210,5210,5210,5210,0
20230818,191900,484313240,5210,5210,5210,5210,0
20230818,191800,484313240,5210,5210,5210,5210,0
20230818,191700,484313240,5210,5210,5210,5210,0
20230818,191600,484313240,5210,5210,5210,5210,0
20230818,191500,484313240,5210,5210,5210,5210,0
20230818,191400,484313240,5210,5210,5210,5210,0
20230818,191300,484313240,5210,5210,5210,5210,0
20230818,191200,484313240,5210,5210,5210,5210,0
20230818,191100,484313240,5210,5210,5210,5210,0
20230818,191000,484313240,5210,5210,5210,5210,0
20230818,190900,484313240,5210,5210,5210,5210,0
20230818,190800,484313240,5210,5210,5210,5210,0
20230818,190700,484313240,5210,5210,5210,5210,0
20230818,190600,484313240,5210,5210,5210,5210,0
20230818,190500,484313240,5210,5210,5210,5210,0
20230818,190400,484313240,5210,5210,5210,5210,0
20230818,190300,484313240,5210,5210,5210,5210,0
20230818,190200,484313240,5210,5210,5210,5210,0
20230818,190100,484313240,5210,5210,5210,5210,0
20230818,190000,484313240,5210,5210,5210,5210,0
20230818,185900,484313240,5210,5210,5210,5210,0
20230818,185800,484313240,5210,5210,5210,5210,0
20230818,185700,484313240,5210,5210,5210,5210,2841
20230818,185600,484313240,5210,5210,5210,5210,0
20230818,185500,484313240,5210,5210,5210,5210,0
20230818,185400,484313240,5210,5210,5210,5210,0
20230818,185300,484313240,5210,5210,5210,5210,0
20230818,185200,484313240,5210,5210,5210,5210,0
20230818,185100,484313240,5210,5210,5210,5210,0
20230818,185000,484313240,5210,5210,5210,5210,0
20230818,184900,484313240,5210,5210,5210,5210,0
20230818,184800,484313240,5210,5210,5210,5210,0
20230818,184700,484313240,5210,5210,5210,5210,0
20230818,184600,484313240,5210,5210,5210,5210,0
20230818,184500,484313240,5210,5210,5210,5210,0
20230818,184400,484313240,5210,5210,5210,5210,0
20230818,184300,484313240,5210,5210,5210,5210,0
20230818,184200,484313240,5210,5210,5210,5210,0
20230818,184100,484313240,5210,5210,5210,5210,0
20230818,184000,484313240,5210,5210,5210,5210,0
20230818,183900,484313240,5210,5210,5210,5210,0
20230818,183800,484313240,5210,5210,5210,5210,0
20230818,183700,484313240,5210,5210,5210,5210,0
20230818,183600,484313240,5210,5210,5210,5210,0
20230818,183500,484313240,5210,5210,5210,5210,0
20230818,183400,484313240,5210,5210,5210,5210,0
20230818,183300,484313240,5210,5210,5210,5210,0
20230818,183200,484313240,5210,5210,5210,5210,0
20230818,183100,484313240,5210,5210,5210,5210,0
20230818,183000,484313240,5210,5210,5210,5210,0
20230818,182900,484313240,5210,5210,5210,5210,0
20230818,182800,484313240,5210,5210,5210,5210,0
20230818,182700,484313240,5210,5210,5210,5210,2841
20230818,182600,484313240,5210,5210,5210,5210,0
20230818,182500,484313240,5210,5210,5210,5210,0
20230818,182400,484313240,5210,5210,5210,5210,0
20230818,182300,484313240,5210,5210,5210,5210,0
20230818,182200,484313240,5210,5210,5210,5210,0
20230818,182100,484313240,5210,5210,5210,5210,0
20230818,182000,484313240,5210,5210,5210,5210,0
20230818,181900,484313240,5210,5210,5210,5210,0
20230818,181800,484313240,5210,5210,5210,5210,0
20230818,181700,484313240,5210,5210,5210,5210,0
20230818,181600,484313240,5210,5210,5210,5210,0
20230818,181500,484313240,5210,5210,5210,5210,0
20230818,181400,484313240,5210,5210,5210,5210,0
20230818,181300,484313240,5210,5210,5210,5210,0
20230818,181200,484313240,5210,5210,5210,5210,0
20230818,181100,484313240,5210,5210,5210,5210,0
20230818,181000,484313240,5210,5210,5210,5210,0
20230818,180900,484313240,5210,5210,5210,5210,0
20230818,180800,484313240,5210,5210,5210,5210,0
20230818,180700,484313240,5210,5210,5210,5210,0
20230818,180600,484313240,5210,5210,5210,5210,0
20230818,180500,484313240,5210,5210,5210,5210,0
20230818,180400,484313240,5210,5210,5210,5210,0
20230818,180300,484313240,5210,5210,5210,5210,0
20230818,180200,484313240,5210,5210,5210,5210,0
20230818,180100,484313240,5210,5210,5210,5210,0
20230818,180000,484313240,5210,5210,5210,5210,0
20230818,175900,484313240,5210,5210,5210,5210,0
20230818,175800,484313240,5210,5210,5210,5210,0
20230818,175700,484313240,5210,5210,5210,5210,2841
20230818,175600,484313240,5210,5210,5210,5210,0
20230818,175500,484313240,5210,5210,5210,5210,0
20230818,175400,484313240,5210,5210,5210,5210,0
20230818,175300,484313240,5210,5210,5210,5210,0
20230818,175200,484313240,5210,5210,5210,5210,0
20230818,175100,484313240,5210,5210,5210,5210,0
20230818,175000,484313240,5210,5210,5210,5210,0
20230818,174900,484313240,5210,5210,5210,5210,0
20230818,174800,484313240,5210,5210,5210,5210,0
20230818,174700,484313240,5210,5210,5210,5210,0
20230818,174600,484313240,5210,5210,5210,5210,0
20230818,174500,484313240,5210,5210,5210,5210,0
20230818,174400,484313240,5210,5210,5210,5210,0
20230818,174300,484313240,5210,5210,5210,5210,0
20230818,174200,484313240,5210,5210,5210,5210,0
20230818,174100,484313240,5210,5210,5210,5210,0
20230818,174000,484313240,5210,5210,5210,5210,0
20230818,173900,484313240,5210,5210,5210,5210,0
20230818,173800,484313240,5210,5210,5210,5210,0
20230818,173700,484313240,5210,5210,5210,5210,0
20230818,173600,484313240,5210,5210,5210,5210,0
20230818,173500,484313240,5210,5210,5210,5210,0
20230818,173400,484313240,5210,5210,5210,5210,0
20230818,173300,484313240,5210,5210,5210,5210,0
20230818,173200,484313240,5210,5210,5210,5210,0
20230818,173100,484313240,5210,5210,5210,5210,0
20230818,173000,484313240,5210,5210,5210,5210,0
20230818,172900,484313240,5210,5210,5210,5210,0
20230818,172800,484313240,5210,5210,5210,5210,0
20230818,172700,484313240,5210,5210,5210,5210,2841
20230818,172600,484313240,5210,5210,5210,5210,0
20230818,172500,484313240,5210,5210,5210,5210,0
20230818,172400,484313240,5210,5210,5210,5210,0
20230818,172300,484313240,5210,5210,5210,5210,0
20230818,172200,484313240,5210,5210,5210,5210,0
20230818,172100,484313240,5210,5210,5210,5210,0
20230818,172000,484313240,5210,5210,5210,5210,0
20230818,171900,484313240,5210,5210,5210,5210,0
20230818,171800,484313240,5210,5210,5210,5210,0
20230818,171700,484313240,5210,5210,5210,5210,0
20230818,171600,484313240,5210,5210,5210,5210,0
20230818,171500,484313240,5210,5210,5210,5210,0
20230818,171400,484313240,5210,5210,5210,5210,0
20230818,171300,484313240,5210,5210,5210,5210,0
20230818,171200,484313240,5210,5210,5210,5210,0
20230818,171100,484313240,5210,5210,5210,5210,0
20230818,171000,484313240,5210,5210,5210,5210,0
20230818,170900,484313240,5210,5210,5210,5210,0
20230818,170800,484313240,5210,5210,5210,5210,0
20230818,170700,484313240,5210,5210,5210,5210,0
20230818,170600,484313240,5210,5210,5210,5210,0
20230818,170500,484313240,5210,5210,5210,5210,0
20230818,170400,484313240,5210,5210,5210,5210,0
20230818,170300,484313240,5210,5210,5210,5210,0
20230818,170200,484313240,5210,5210,5210,5210,0
20230818,170100,484313240,5210,5210,5210,5210,0
20230818,170000,484313240,5210,5210,5210,5210,0
20230818,165900,484313240,5210,5210,5210,5210,0
20230818,165800,484313240,5210,5210,5210,5210,0
20230818,165700,484313240,5210,5210,5210,5210,2841
20230818,165600,484313240,5210,5210,5210,5210,0
20230818,165500,484313240,5210,5210,5210,5210,0
20230818,165400,484313240,5210,5210,5210,5210,0
20230818,165300,484313240,5210,5210,5210,5210,0
20230818,165200,484313240,5210,5210,5210,5210,0
20230818,165100,484313240,5210,5210,5210,5210,0
20230818,165000,484313240,5210,5210,5210,5210,0
20230818,164900,484313240,5210,5210,5210,5210,0
20230818,164800,484313240,5210,5210,5210,5210,0
20230818,164700,484313240,5210,5210,5210,5210,0
20230818,164600,484313240,5210,5210,5210,5210,0
20230818,164500,484313240,5210,5210,5210,5210,0
20230818,164400,484313240,5210,5210,5210,5210,0
20230818,164300,484313240,5210,5210,5210,5210,0
20230818,164200,484313240,5210,5210,5210,5210,0
20230818,164100,484313240,5210,5210,5210,5210,0
20230818,164000,484313240,5210,5210,5210,5210,0
20230818,163900,484313240,5210,5210,5210,5210,0
20230818,163800,484313240,5210,5210,5210,5210,0
20230818,163700,484313240,5210,5210,5210,5210,0
20230818,163600,484313240,5210,5210,5210,5210,0
20230818,163500,484313240,5210,5210,5210,5210,0
20230818,163400,484313240,5210,5210,5210,5210,0
20230818,163300,484313240,5210,5210,5210,5210,0
20230818,163200,484313240,5210,5210,5210,5210,0
20230818,163100,484313240,5210,5210,5210,5210,0
20230818,163000,484313240,5210,5210,5210,5210,0
20230818,162900,484313240,5210,5210,5210,5210,0
20230818,162800,484313240,5210,5210,5210,5210,0
20230818,162700,484313240,5210,5210,5210,5210,2841
20230818,162600,484313240,5210,5210,5210,5210,0
20230818,162500,484313240,5210,5210,5210,5210,0
20230818,162400,484313240,5210,5210,5210,5210,0
20230818,162300,484313240,5210,5210,5210,5210,0
20230818,162200,484313240,5210,5210,5210,5210,0
20230818,162100,484313240,5210,5210,5210,5210,0
20230818,162000,484313240,5210,5210,5210,5210,0
20230818,161900,484313240,5210,5210,5210,5210,0
20230818,161800,484313240,5210,5210,5210,5210,0
20230818,161700,484313240,5210,5210,5210,5210,0
20230818,161600,484313240,5210,5210,5210,5210,0
20230818,161500,484313240,5210,5210,5210,5210,0
20230818,161400,484313240,5210,5210,5210,5210,0
20230818,161300,484313240,5210,5210,5210,5210,0
20230818,161200,484313240,5210,5210,5210,5210,0
20230818,161100,484313240,5210,5210,5210,5210,0
20230818,161000,484313240,5210,5210,5210,5210,0
20230818,160900,484313240,5210,5210,5210,5210,0
20230818,160800,484313240,5210,5210,5210,5210,0
20230818,160700,484313240,5210,5210,5210,5210,0
20230818,160600,484313240,5210,5210,5210,5210,0
20230818,160500,484313240,5210,5210,5210,5210,0
20230818,160400,484313240,5210,5210,5210,5210,0
20230818,160300,484313240,5210,5210,5210,5210,0
20230818,160200,484313240,5210,5210,5210,5210,0
20230818,160100,484313240,5210,5210,5210,5210,0
20230818,160000,484313240,5210,5210,5210,5210,0
20230818,155900,484313240,5210,5210,5210,5210,0
20230818,155800,484313240,5210,5210,5210,5210,0
20230818,155700,484313240,5210,5210,5210,5210,2841
20230818,155600,484313240,5210,5210,5210,5210,0
20230818,155500,484313240,5210,5210,5210,5210,0
20230818,155400,484313240,5210,5210,5210,5210,0
20230818,155300,484313240,5210,5210,5210,5210,0
20230818,155200,484313240,5210,5210,5210,5210,0
20230818,155100,484313240,5210,5210,5210,5210,0
20230818,155000,484313240,5210,5210,5210,5210,0
20230818,154900,484313240,5210,5210,5210,5210,0
20230818,154800,484313240,5210,5210,5210,5210,0
20230818,154700,484313240,5210,5210,5210,5210,0
20230818,154600,484313240,5210,5210,5210,5210,0
20230818,154500,484313240,5210,5210,5210,5210,0
20230818,154400,484313240,5210,5210,5210,5210,0
20230818,154300,484313240,5210,5210,5210,5210,0
20230818,154200,484313240,5210,5210,5210,5210,0
20230818,154100,484313240,5210,5210,5210,5210,0
20230818,154000,484313240,5210,5210,5210,5210,0
20230818,153900,484313240,5210,5210,5210,5210,0
20230818,153800,484313240,5210,5210,5210,5210,0
20230818,153700,484313240,5210,5210,5210,5210,0
20230818,153600,484313240,5210,5210,5210,5210,0
20230818,153500,484313240,5210,5210,5210,5210,0
20230818,153400,484313240,5210,5210,5210,5210,0
20230818,153300,484313240,5210,5210,5210,5210,0
20230818,153200,484313240,5210,5210,5210,5210,0
20230818,153100,484313240,5210,5210,5210,5210,0
20230818,153000,484313240,5210,5210,5210,5210,2841
20230818,152900,469511630,5160,5160,5160,5160,0
20230818,152800,469511630,5160,5160,5160,5160,0
20230818,152700,469511630,5160,5160,5160,5160,0
20230818,152600,469511630,5160,5160,5160,5160,0
20230818,152500,469511630,5160,5160,5160,5160,0
20230818,152400,469511630,5160,5160,5160,5160,0
20230818,152300,469511630,5160,5160,5160,5160,0
20230818,152200,469511630,5160,5160,5160,5160,0
20230818,152100,469511630,5160,5160,5160,5160,0
20230818,152000,469511630,5160,5160,5160,5160,0
20230818,151900,469511630,5160,5180,5200,5150,1053
20230818,151800,464047870,5180,5180,5180,5180,227
20230818,151700,462872010,5180,5180,5180,5180,15
20230818,151600,462794310,5180,5190,5190,5180,505
20230818,151500,460177310,5180,5190,5190,5180,30
20230818,151400,460021760,5190,5190,5190,5190,15
20230818,151300,459943910,5180,5210,5210,5180,427
20230818,151200,457729090,5210,5200,5210,5190,530
20230818,151100,454970650,5200,5190,5200,5190,191
20230818,151000,453977930,5190,5200,5200,5190,128
20230818,150900,453313510,5200,5200,5200,5200,173
20230818,150800,452413910,5200,5190,5200,5190,49
20230818,150700,452159260,5190,5180,5190,5180,190
20230818,150600,451173700,5180,5180,5180,5180,114
20230818,150500,450583180,5180,5180,5180,5170,164
20230818,150400,449734160,5180,5180,5180,5180,57
20230818,150300,449438900,5170,5170,5170,5170,30
20230818,150200,449283800,5180,5180,5180,5180,0
20230818,150100,449283800,5180,5180,5180,5180,183
20230818,150000,448335860,5190,5150,5190,5150,762
20230818,145900,444392840,5150,5150,5150,5150,15
20230818,145800,444315590,5160,5140,5160,5140,172
20230818,145700,443428670,5130,5140,5140,5130,60
20230818,145600,443120570,5150,5160,5160,5150,153
20230818,145500,442331390,5160,5150,5160,5150,82
20230818,145400,441908520,5150,5130,5150,5130,111
20230818,145300,441338380,5130,5130,5130,5130,88
20230818,145200,440886940,5130,5160,5160,5130,198
20230818,145100,439867940,5160,5160,5160,5160,0
20230818,145000,439867940,5160,5160,5160,5160,28
20230818,144900,439723460,5160,5160,5160,5160,0
20230818,144800,439723460,5160,5140,5160,5140,107
20230818,144700,439171830,5150,5150,5150,5150,53
20230818,144600,438898880,5170,5170,5170,5170,0
20230818,144500,438898880,5170,5170,5170,5170,0
20230818,144400,438898880,5170,5170,5170,5170,124
20230818,144300,438257800,5170,5170,5170,5170,50
20230818,144200,437999300,5160,5160,5160,5160,52
20230818,144100,437730980,5150,5160,5180,5150,1327
20230818,144000,430881300,5170,5180,5180,5170,57
20230818,143900,430586330,5180,5180,5180,5180,10
20230818,143800,430534530,5180,5180,5180,5180,29
20230818,143700,430384310,5180,5180,5180,5180,114
20230818,143600,429793790,5150,5150,5150,5150,125
20230818,143500,429150040,5180,5180,5180,5180,29
20230818,143400,428999820,5160,5170,5170,5160,97
20230818,143300,428499010,5170,5160,5170,5140,819
20230818,143200,424268660,5160,5160,5160,5160,157
20230818,143100,423458540,5160,5110,5160,5110,1752
20230818,143000,414497710,5110,5110,5110,5110,114
20230818,142900,413915170,5110,5110,5110,5110,229
20230818,142800,412744980,5110,5090,5110,5090,1118
20230818,142700,407038450,5090,5090,5090,5090,3
20230818,142600,407023180,5090,5090,5090,5090,411
20230818,142500,404931190,5090,5090,5090,5090,5
20230818,142400,404905740,5070,5070,5070,5070,0
20230818,142300,404905740,5070,5070,5070,5070,40
20230818,142200,404702940,5070,5080,5080,5070,28
20230818,142100,404560850,5070,5070,5070,5070,0
20230818,142000,404560850,5070,5070,5070,5070,0
20230818,141900,404560850,5070,5070,5070,5070,0
20230818,141800,404560850,5070,5070,5070,5070,52
20230818,141700,404297210,5070,5060,5070,5060,79
20230818,141600,403897020,5070,5070,5070,5070,42
20230818,141500,403684080,5060,5060,5060,5060,300
20230818,141400,402166080,5070,5070,5070,5070,1
20230818,141300,402161010,5070,5070,5070,5070,53
20230818,141200,401892300,5070,5070,5070,5070,1
20230818,141100,401887230,5070,5070,5070,5070,52
20230818,141000,401623590,5080,5080,5080,5080,20
20230818,140900,401521990,5080,5080,5080,5080,45
20230818,140800,401293390,5070,5070,5070,5070,38
20230818,140700,401100730,5080,5080,5080,5080,10
20230818,140600,401049930,5080,5080,5080,5080,1
20230818,140500,401044850,5060,5060,5060,5060,0
20230818,140400,401044850,5060,5060,5060,5060,50
20230818,140300,400791850,5050,5050,5050,5050,0
20230818,140200,400791850,5050,5070,5070,5040,1542
20230818,140100,393006660,5070,5070,5070,5070,0
20230818,140000,393006660,5070,5070,5070,5070,0
20230818,135900,393006660,5070,5070,5070,5070,0
20230818,135800,393006660,5070,5070,5070,5070,0
20230818,135700,393006660,5070,5070,5070,5070,0
20230818,135600,393006660,5070,5070,5070,5070,610
20230818,135500,389913960,5080,5090,5090,5080,526
20230818,135400,387241820,5090,5090,5090,5090,0
20230818,135300,387241820,5090,5090,5090,5090,0
20230818,135200,387241820,5090,5090,5090,5090,0
20230818,135100,387241820,5090,5090,5090,5090,94
20230818,135000,386763360,5090,5090,5100,5090,528
20230818,134900,384071120,5080,5080,5080,5080,0
20230818,134800,384071120,5080,5080,5080,5080,0
20230818,134700,384071120,5080,5090,5090,5080,38
20230818,134600,383877880,5090,5100,5110,5090,286
20230818,134500,382421770,5110,5100,5110,5100,7
20230818,134400,382386050,5100,5090,5100,5090,1626
20230818,134300,374109510,5050,5090,5090,5050,4088
20230818,134200,353448710,5130,5130,5130,5130,38
20230818,134100,353253770,5130,5130,5130,5130,1
20230818,134000,353248640,5070,5120,5130,5070,2165
20230818,133900,342203500,5120,5120,5120,5120,100
20230818,133800,341691500,5120,5140,5140,5120,817
20230818,133700,337499630,5140,5150,5150,5140,202
20230818,133600,336459850,5150,5150,5170,5150,302
20230818,133500,334904530,5160,5170,5170,5160,1543
20230818,133400,326940610,5170,5170,5170,5170,1
20230818,133300,326935440,5160,5160,5160,5160,28
20230818,133200,326790960,5160,5160,5160,5160,287
20230818,133100,325310040,5160,5160,5160,5160,300
20230818,133000,323762040,5160,5160,5160,5160,22
20230818,132900,323648520,5160,5160,5160,5160,100
20230818,132800,323132520,5150,5170,5170,5150,101
20230818,132700,322612170,5170,5150,5170,5150,438
20230818,132600,320350870,5170,5170,5180,5140,1238
20230818,132500,313958130,5170,5180,5180,5170,625
20230818,132400,310722380,5180,5250,5260,5180,4498
20230818,132300,287228340,5260,5240,5260,5230,1188
20230818,132200,280991210,5270,5240,5270,5240,408
20230818,132100,278841080,5230,5240,5240,5230,774
20230818,132000,274785510,5270,5240,5270,5220,737
20230818,131900,270914770,5270,5310,5310,5190,2340
20230818,131800,258609450,5310,5210,5330,5210,6065
20230818,131700,226527600,5200,5190,5200,5190,1754
20230818,131600,217423720,5190,5220,5230,5160,7027
20230818,131500,181005820,5220,5070,5230,5060,10645
20230818,131400,126108250,5060,5060,5060,5060,52
20230818,131300,125845130,5060,5060,5060,5060,0
20230818,131200,125845130,5060,5060,5060,5060,0
20230818,131100,125845130,5060,5060,5060,5060,0
20230818,131000,125845130,5060,5060,5060,5060,20
20230818,130900,125743930,5060,5060,5060,5060,52
20230818,130800,125480810,5050,5050,5050,5050,0
20230818,130700,125480810,5050,5050,5050,5050,1
20230818,130600,125475760,5050,5050,5050,5050,52
20230818,130500,125213160,5060,5060,5060,5060,0
20230818,130400,125213160,5060,5060,5060,5060,0
20230818,130300,125213160,5060,5060,5060,5050,541
20230818,130200,122476250,5070,5070,5070,5070,1
20230818,130100,122471180,5070,5070,5070,5070,405
20230818,130000,120417830,5070,5070,5070,5070,70
20230818,125900,120062930,5070,5070,5070,5070,0
20230818,125800,120062930,5070,5070,5070,5070,0
20230818,125700,120062930,5070,5070,5070,5070,22
20230818,125600,119951390,5060,5060,5060,5060,36
20230818,125500,119769230,5060,5060,5060,5060,0
20230818,125400,119769230,5060,5060,5060,5060,0
20230818,125300,119769230,5060,5060,5060,5060,0
20230818,125200,119769230,5060,5060,5060,5060,0
20230818,125100,119769230,5060,5060,5060,5060,52
20230818,125000,119506110,5060,5060,5060,5060,0
20230818,124900,119506110,5060,5060,5060,5060,0
20230818,124800,119506110,5060,5060,5060,5060,0
20230818,124700,119506110,5060,5060,5060,5060,0
20230818,124600,119506110,5060,5060,5060,5060,52
20230818,124500,119242990,5060,5060,5060,5060,0
20230818,124400,119242990,5060,5060,5060,5060,0
20230818,124300,119242990,5060,5060,5060,5060,0
20230818,124200,119242990,5060,5060,5060,5060,8
20230818,124100,119202510,5050,5060,5060,5050,430
20230818,124000,117027330,5060,5060,5060,5060,0
20230818,123900,117027330,5060,5060,5060,5060,3
20230818,123800,117012150,5060,5060,5060,5060,1
20230818,123700,117007090,5050,5050,5050,5050,0
20230818,123600,117007090,5050,5050,5050,5050,0
20230818,123500,117007090,5050,5060,5060,5050,60
20230818,123400,116704010,5060,5060,5060,5060,0
20230818,123300,116704010,5060,5060,5060,5060,0
20230818,123200,116704010,5060,5060,5060,5060,22
20230818,123100,116592690,5050,5050,5050,5050,0
20230818,123000,116592690,5050,5050,5050,5050,0
20230818,122900,116592690,5050,5050,5050,5050,0
20230818,122800,116592690,5050,5050,5050,5050,6
20230818,122700,116562390,5050,5050,5050,5050,254
20230818,122600,115279690,5050,5050,5050,5050,0
20230818,122500,115279690,5050,5050,5050,5050,0
20230818,122400,115279690,5050,5050,5050,5050,105
20230818,122300,114749440,5050,5050,5050,5050,65
20230818,122200,114421190,5050,5050,5050,5050,31
20230818,122100,114264640,5050,5050,5050,5050,133
20230818,122000,113592990,5050,5050,5050,5050,1
20230818,121900,113587940,5070,5070,5070,5070,10
20230818,121800,113537240,5050,5050,5050,5050,10
20230818,121700,113486740,5050,5050,5050,5050,0
20230818,121600,113486740,5050,5050,5050,5050,0
20230818,121500,113486740,5050,5050,5050,5050,52
20230818,121400,113224140,5050,5050,5050,5050,0
20230818,121300,113224140,5050,5050,5050,5050,0
20230818,121200,113224140,5050,5050,5050,5050,52
20230818,121100,112961540,5050,5050,5050,5050,0
20230818,121000,112961540,5050,5050,5050,5050,0
20230818,120900,112961540,5050,5050,5050,5050,0
20230818,120800,112961540,5050,5050,5050,5050,52
20230818,120700,112698940,5050,5050,5050,5050,0
20230818,120600,112698940,5050,5050,5050,5050,0
20230818,120500,112698940,5050,5050,5050,5050,0
20230818,120400,112698940,5050,5050,5050,5050,165
20230818,120300,111865690,5060,5060,5060,5060,5
20230818,120200,111840390,5060,5060,5060,5060,0
20230818,120100,111840390,5060,5060,5060,5060,0
20230818,120000,111840390,5060,5060,5060,5060,239
20230818,115900,110631050,5060,5060,5060,5060,0
20230818,115800,110631050,5060,5060,5060,5060,0
20230818,115700,110631050,5060,5060,5060,5060,0
20230818,115600,110631050,5060,5060,5060,5060,52
20230818,115500,110367930,5060,5060,5060,5060,452
20230818,115400,108080810,5060,5060,5060,5060,20
20230818,115300,107979610,5060,5060,5060,5060,0
20230818,115200,107979610,5060,5060,5060,5060,0
20230818,115100,107979610,5060,5060,5060,5060,18
20230818,115000,107888530,5050,5050,5050,5050,0
20230818,114900,107888530,5050,5050,5050,5050,784
20230818,114800,103929330,5060,5060,5060,5060,0
20230818,114700,103929330,5060,5060,5060,5060,22
20230818,114600,103818010,5060,5060,5060,5060,0
20230818,114500,103818010,5060,5060,5060,5060,0
20230818,114400,103818010,5060,5070,5070,5060,40
20230818,114300,103615600,5070,5070,5070,5070,2
20230818,114200,103605460,5070,5070,5070,5060,750
20230818,114100,99803280,5070,5070,5070,5070,20
20230818,114000,99701880,5090,5090,5090,5090,0
20230818,113900,99701880,5090,5090,5090,5090,0
20230818,113800,99701880,5090,5090,5090,5090,0
20230818,113700,99701880,5090,5090,5090,5090,0
20230818,113600,99701880,5090,5090,5090,5090,0
20230818,113500,99701880,5090,5090,5090,5090,0
20230818,113400,99701880,5090,5090,5090,5090,0
20230818,113300,99701880,5090,5090,5090,5090,0
20230818,113200,99701880,5090,5090,5090,5090,0
20230818,113100,99701880,5090,5090,5090,5090,0
20230818,113000,99701880,5090,5090,5090,5090,0
20230818,112900,99701880,5090,5090,5090,5090,0
20230818,112800,99701880,5090,5090,5090,5090,10
20230818,112700,99650980,5080,5070,5080,5060,1147
20230818,112600,93836220,5070,5070,5070,5070,73
20230818,112500,93466110,5070,5070,5070,5070,0
20230818,112400,93466110,5070,5070,5070,5070,0
20230818,112300,93466110,5070,5070,5070,5070,0
20230818,112200,93466110,5070,5070,5070,5070,77
20230818,112100,93075720,5070,5070,5070,5070,50
20230818,112000,92822220,5060,5060,5060,5060,52
20230818,111900,92559100,5050,5050,5050,5050,0
20230818,111800,92559100,5050,5050,5050,5050,0
20230818,111700,92559100,5050,5050,5050,5050,0
20230818,111600,92559100,5050,5050,5050,5050,52
20230818,111500,92296500,5060,5060,5060,5060,10
20230818,111400,92245900,5060,5060,5060,5060,0
20230818,111300,92245900,5060,5060,5060,5060,622
20230818,111200,89098580,5060,5060,5060,5060,0
20230818,111100,89098580,5060,5060,5060,5060,0
20230818,111000,89098580,5060,5060,5060,5060,52
20230818,110900,88835460,5060,5060,5060,5060,0
20230818,110800,88835460,5060,5050,5060,5050,54
20230818,110700,88562740,5050,5050,5050,5050,0
20230818,110600,88562740,5050,5050,5050,5050,0
20230818,110500,88562740,5050,5050,5050,5050,52
20230818,110400,88300140,5080,5080,5080,5080,0
20230818,110300,88300140,5080,5080,5080,5080,50
20230818,110200,88046140,5060,5060,5060,5060,0
20230818,110100,88046140,5060,5050,5060,5050,481
20230818,110000,85616870,5050,5050,5050,5050,110
20230818,105900,85061370,5060,5060,5060,5060,16
20230818,105800,84980410,5080,5080,5080,5080,10
20230818,105700,84929610,5060,5060,5060,5060,0
20230818,105600,84929610,5060,5060,5060,5060,0
20230818,105500,84929610,5060,5060,5060,5060,0
20230818,105400,84929610,5060,5050,5060,5050,288
20230818,105300,83474000,5060,5060,5060,5060,0
20230818,105200,83474000,5060,5060,5060,5060,0
20230818,105100,83474000,5060,5060,5060,5060,9
20230818,105000,83428460,5050,5050,5050,5050,0
20230818,104900,83428460,5050,5050,5050,5050,11
20230818,104800,83372910,5050,5050,5050,5050,0
20230818,104700,83372910,5050,5050,5050,5050,0
20230818,104600,83372910,5050,5050,5050,5050,0
20230818,104500,83372910,5050,5050,5050,5050,0
20230818,104400,83372910,5050,5050,5050,5050,0
20230818,104300,83372910,5050,5050,5050,5050,0
20230818,104200,83372910,5050,5050,5050,5050,0
20230818,104100,83372910,5050,5050,5050,5050,0
20230818,104000,83372910,5050,5050,5050,5050,1
20230818,103900,83367860,5060,5060,5060,5060,0
20230818,103800,83367860,5060,5040,5060,5040,108
20230818,103700,82823060,5040,5040,5040,5040,28
20230818,103600,82681940,5040,5040,5040,5040,12
20230818,103500,82621460,5040,5040,5040,5040,376
20230818,103400,80726420,5090,5090,5090,5090,0
20230818,103300,80726420,5090,5090,5090,5090,0
20230818,103200,80726420,5090,5090,5090,5090,0
20230818,103100,80726420,5090,5090,5090,5090,0
20230818,103000,80726420,5090,5090,5090,5090,0
20230818,102900,80726420,5090,5090,5090,5090,23
20230818,102800,80609350,5090,5090,5090,5090,1
20230818,102700,80604260,5070,5070,5070,5070,0
20230818,102600,80604260,5070,5070,5070,5070,378
20230818,102500,78687800,5070,5070,5070,5070,3
20230818,102400,78672590,5070,5070,5070,5070,100
20230818,102300,78165590,5070,5070,5070,5070,1
20230818,102200,78160520,5050,5050,5050,5050,323
20230818,102100,76529370,5030,5030,5030,5030,500
20230818,102000,74014370,5030,5030,5030,5030,244
20230818,101900,72787050,5030,5000,5030,5000,17
20230818,101800,72702020,5030,5030,5030,5030,0
20230818,101700,72702020,5030,5030,5030,5030,1
20230818,101600,72696990,5030,5030,5030,5030,1
20230818,101500,72691960,4995,5050,5050,4995,2001
20230818,101400,62690070,5040,5040,5040,5040,1
20230818,101300,62685030,5050,5050,5050,5050,1
20230818,101200,62679980,5000,5000,5000,5000,0
20230818,101100,62679980,5000,5000,5000,5000,0
20230818,101000,62679980,5000,5000,5000,5000,0
20230818,100900,62679980,5000,5000,5000,5000,0
20230818,100800,62679980,5000,5000,5000,5000,0
20230818,100700,62679980,5000,5000,5000,5000,0
20230818,100600,62679980,5000,5000,5000,5000,0
20230818,100500,62679980,5000,5000,5000,5000,590
20230818,100400,59729980,5000,5020,5020,5000,626
20230818,100300,56599070,5050,5050,5050,5050,0
20230818,100200,56599070,5050,5050,5050,5050,0
20230818,100100,56599070,5050,5020,5050,5000,853
20230818,100000,52327440,5030,5030,5030,5030,0
20230818,095900,52327440,5030,5030,5030,5030,18
20230818,095800,52236900,5040,5050,5050,5040,530
20230818,095700,49561320,5050,5050,5050,5050,0
20230818,095600,49561320,5050,5050,5050,5050,23
20230818,095500,49445170,5060,5060,5060,5060,1
20230818,095400,49440110,5060,5060,5060,5060,105
20230818,095300,48908810,5060,5060,5060,5060,114
20230818,095200,48331970,5070,5070,5070,5070,0
20230818,095100,48331970,5070,5060,5070,5060,136
20230818,095000,47642460,5050,5050,5050,5050,0
20230818,094900,47642460,5050,5050,5050,5050,0
20230818,094800,47642460,5050,5050,5050,5050,50
20230818,094700,47389960,5060,5060,5060,5060,20
20230818,094600,47288760,5060,5060,5060,5060,200
20230818,094500,46276760,5060,5040,5060,5040,25
20230818,094400,46150660,5040,5030,5040,5030,121
20230818,094300,45541040,5030,5030,5030,5030,0
20230818,094200,45541040,5030,5030,5030,5030,20
20230818,094100,45440440,5030,5030,5030,5030,0
20230818,094000,45440440,5030,5000,5030,5000,2
20230818,093900,45430410,5000,5010,5010,5000,894
20230818,093800,40958650,5010,5020,5020,5010,484
20230818,093700,38529730,5010,5010,5010,5010,340
20230818,093600,36826330,5010,5030,5030,5010,710
20230818,093500,33268820,5030,5030,5030,5030,3
20230818,093400,33253730,5030,5030,5030,5030,2
20230818,093300,33243670,5030,5030,5030,5030,0
20230818,093200,33243670,5030,5030,5030,5030,1
20230818,093100,33238640,5030,5040,5040,5030,2
20230818,093000,33228570,5010,5010,5010,5010,300
20230818,092900,31725570,5010,5020,5020,5010,481
20230818,092800,29314610,5030,5040,5040,5030,23
20230818,092700,29198820,5040,5040,5040,5040,0
20230818,092600,29198820,5040,5040,5040,5040,0
20230818,092500,29198820,5040,5020,5040,5020,304
20230818,092400,27672540,5020,5020,5020,5020,0
20230818,092300,27672540,5020,5020,5020,5020,50
20230818,092200,27421540,5040,5040,5040,5040,0
20230818,092100,27421540,5040,5040,5040,5040,0
20230818,092000,27421540,5040,5040,5040,5040,0
20230818,091900,27421540,5040,5040,5040,5040,4
20230818,091800,27401380,5040,5030,5040,5030,394
20230818,091700,25419540,5030,5030,5030,5030,6
20230818,091600,25389360,5030,5030,5030,5030,1
20230818,091500,25384330,5030,5030,5030,5030,439
20230818,091400,23176160,4985,4985,4985,4985,0
20230818,091300,23176160,4985,5030,5030,4985,728
20230818,091200,19544560,5030,5030,5030,5000,1206
20230818,091100,13507120,5030,5030,5030,5030,12
20230818,091000,13446760,5030,5050,5050,5030,602
20230818,090900,10414830,5050,5070,5070,5050,7
20230818,090800,10379380,5070,5060,5070,5060,347
20230818,090700,8622770,5070,5060,5070,5060,20
20230818,090600,8521470,5060,5070,5070,5060,518
20230818,090500,5896440,5070,5070,5070,5070,25
20230818,090400,5769690,5070,5110,5110,5070,45
20230818,090300,5540140,5110,5100,5110,5100,50
20230818,090200,5285040,5110,5110,5110,5110,0
20230818,090100,5285040,5110,5110,5110,5110,3
20230818,090000,5269710,5110,5070,5110,5070,1037