KissMeData/341170/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,204200,63970720,8000,8000,8000,8000,1
20230818,204100,63970720,8000,8000,8000,8000,0
20230818,204000,63970720,8000,8000,8000,8000,0
20230818,203900,63970720,8000,8000,8000,8000,0
20230818,203800,63970720,8000,8000,8000,8000,0
20230818,203700,63970720,8000,8000,8000,8000,0
20230818,203600,63970720,8000,8000,8000,8000,0
20230818,203500,63970720,8000,8000,8000,8000,0
20230818,203400,63970720,8000,8000,8000,8000,0
20230818,203300,63970720,8000,8000,8000,8000,0
20230818,203200,63970720,8000,8000,8000,8000,0
20230818,203100,63970720,8000,8000,8000,8000,0
20230818,203000,63970720,8000,8000,8000,8000,0
20230818,202900,63970720,8000,8000,8000,8000,0
20230818,202800,63970720,8000,8000,8000,8000,0
20230818,202700,63970720,8000,8000,8000,8000,0
20230818,202600,63970720,8000,8000,8000,8000,0
20230818,202500,63970720,8000,8000,8000,8000,0
20230818,202400,63970720,8000,8000,8000,8000,0
20230818,202300,63970720,8000,8000,8000,8000,0
20230818,202200,63970720,8000,8000,8000,8000,0
20230818,202100,63970720,8000,8000,8000,8000,0
20230818,202000,63970720,8000,8000,8000,8000,0
20230818,201900,63970720,8000,8000,8000,8000,0
20230818,201800,63970720,8000,8000,8000,8000,0
20230818,201700,63970720,8000,8000,8000,8000,0
20230818,201600,63970720,8000,8000,8000,8000,0
20230818,201500,63970720,8000,8000,8000,8000,0
20230818,201400,63970720,8000,8000,8000,8000,0
20230818,201300,63970720,8000,8000,8000,8000,0
20230818,201200,63970720,8000,8000,8000,8000,1
20230818,201100,63970720,8000,8000,8000,8000,0
20230818,201000,63970720,8000,8000,8000,8000,0
20230818,200900,63970720,8000,8000,8000,8000,0
20230818,200800,63970720,8000,8000,8000,8000,0
20230818,200700,63970720,8000,8000,8000,8000,0
20230818,200600,63970720,8000,8000,8000,8000,0
20230818,200500,63970720,8000,8000,8000,8000,0
20230818,200400,63970720,8000,8000,8000,8000,0
20230818,200300,63970720,8000,8000,8000,8000,0
20230818,200200,63970720,8000,8000,8000,8000,0
20230818,200100,63970720,8000,8000,8000,8000,0
20230818,200000,63970720,8000,8000,8000,8000,0
20230818,195900,63970720,8000,8000,8000,8000,0
20230818,195800,63970720,8000,8000,8000,8000,0
20230818,195700,63970720,8000,8000,8000,8000,0
20230818,195600,63970720,8000,8000,8000,8000,0
20230818,195500,63970720,8000,8000,8000,8000,0
20230818,195400,63970720,8000,8000,8000,8000,0
20230818,195300,63970720,8000,8000,8000,8000,0
20230818,195200,63970720,8000,8000,8000,8000,0
20230818,195100,63970720,8000,8000,8000,8000,0
20230818,195000,63970720,8000,8000,8000,8000,0
20230818,194900,63970720,8000,8000,8000,8000,0
20230818,194800,63970720,8000,8000,8000,8000,0
20230818,194700,63970720,8000,8000,8000,8000,0
20230818,194600,63970720,8000,8000,8000,8000,0
20230818,194500,63970720,8000,8000,8000,8000,0
20230818,194400,63970720,8000,8000,8000,8000,0
20230818,194300,63970720,8000,8000,8000,8000,0
20230818,194200,63970720,8000,8000,8000,8000,1
20230818,194100,63970720,8000,8000,8000,8000,0
20230818,194000,63970720,8000,8000,8000,8000,0
20230818,193900,63970720,8000,8000,8000,8000,0
20230818,193800,63970720,8000,8000,8000,8000,0
20230818,193700,63970720,8000,8000,8000,8000,0
20230818,193600,63970720,8000,8000,8000,8000,0
20230818,193500,63970720,8000,8000,8000,8000,0
20230818,193400,63970720,8000,8000,8000,8000,0
20230818,193300,63970720,8000,8000,8000,8000,0
20230818,193200,63970720,8000,8000,8000,8000,0
20230818,193100,63970720,8000,8000,8000,8000,0
20230818,193000,63970720,8000,8000,8000,8000,0
20230818,192900,63970720,8000,8000,8000,8000,0
20230818,192800,63970720,8000,8000,8000,8000,0
20230818,192700,63970720,8000,8000,8000,8000,0
20230818,192600,63970720,8000,8000,8000,8000,0
20230818,192500,63970720,8000,8000,8000,8000,0
20230818,192400,63970720,8000,8000,8000,8000,0
20230818,192300,63970720,8000,8000,8000,8000,0
20230818,192200,63970720,8000,8000,8000,8000,0
20230818,192100,63970720,8000,8000,8000,8000,0
20230818,192000,63970720,8000,8000,8000,8000,0
20230818,191900,63970720,8000,8000,8000,8000,0
20230818,191800,63970720,8000,8000,8000,8000,0
20230818,191700,63970720,8000,8000,8000,8000,0
20230818,191600,63970720,8000,8000,8000,8000,0
20230818,191500,63970720,8000,8000,8000,8000,0
20230818,191400,63970720,8000,8000,8000,8000,0
20230818,191300,63970720,8000,8000,8000,8000,0
20230818,191200,63970720,8000,8000,8000,8000,1
20230818,191100,63970720,8000,8000,8000,8000,0
20230818,191000,63970720,8000,8000,8000,8000,0
20230818,190900,63970720,8000,8000,8000,8000,0
20230818,190800,63970720,8000,8000,8000,8000,0
20230818,190700,63970720,8000,8000,8000,8000,0
20230818,190600,63970720,8000,8000,8000,8000,0
20230818,190500,63970720,8000,8000,8000,8000,0
20230818,190400,63970720,8000,8000,8000,8000,0
20230818,190300,63970720,8000,8000,8000,8000,0
20230818,190200,63970720,8000,8000,8000,8000,0
20230818,190100,63970720,8000,8000,8000,8000,0
20230818,190000,63970720,8000,8000,8000,8000,0
20230818,185900,63970720,8000,8000,8000,8000,0
20230818,185800,63970720,8000,8000,8000,8000,0
20230818,185700,63970720,8000,8000,8000,8000,0
20230818,185600,63970720,8000,8000,8000,8000,0
20230818,185500,63970720,8000,8000,8000,8000,0
20230818,185400,63970720,8000,8000,8000,8000,0
20230818,185300,63970720,8000,8000,8000,8000,0
20230818,185200,63970720,8000,8000,8000,8000,0
20230818,185100,63970720,8000,8000,8000,8000,0
20230818,185000,63970720,8000,8000,8000,8000,0
20230818,184900,63970720,8000,8000,8000,8000,0
20230818,184800,63970720,8000,8000,8000,8000,0
20230818,184700,63970720,8000,8000,8000,8000,0
20230818,184600,63970720,8000,8000,8000,8000,0
20230818,184500,63970720,8000,8000,8000,8000,0
20230818,184400,63970720,8000,8000,8000,8000,0
20230818,184300,63970720,8000,8000,8000,8000,0
20230818,184200,63970720,8000,8000,8000,8000,1
20230818,184100,63970720,8000,8000,8000,8000,0
20230818,184000,63970720,8000,8000,8000,8000,0
20230818,183900,63970720,8000,8000,8000,8000,0
20230818,183800,63970720,8000,8000,8000,8000,0
20230818,183700,63970720,8000,8000,8000,8000,0
20230818,183600,63970720,8000,8000,8000,8000,0
20230818,183500,63970720,8000,8000,8000,8000,0
20230818,183400,63970720,8000,8000,8000,8000,0
20230818,183300,63970720,8000,8000,8000,8000,0
20230818,183200,63970720,8000,8000,8000,8000,0
20230818,183100,63970720,8000,8000,8000,8000,0
20230818,183000,63970720,8000,8000,8000,8000,0
20230818,182900,63970720,8000,8000,8000,8000,0
20230818,182800,63970720,8000,8000,8000,8000,0
20230818,182700,63970720,8000,8000,8000,8000,0
20230818,182600,63970720,8000,8000,8000,8000,0
20230818,182500,63970720,8000,8000,8000,8000,0
20230818,182400,63970720,8000,8000,8000,8000,0
20230818,182300,63970720,8000,8000,8000,8000,0
20230818,182200,63970720,8000,8000,8000,8000,0
20230818,182100,63970720,8000,8000,8000,8000,0
20230818,182000,63970720,8000,8000,8000,8000,0
20230818,181900,63970720,8000,8000,8000,8000,0
20230818,181800,63970720,8000,8000,8000,8000,0
20230818,181700,63970720,8000,8000,8000,8000,0
20230818,181600,63970720,8000,8000,8000,8000,0
20230818,181500,63970720,8000,8000,8000,8000,0
20230818,181400,63970720,8000,8000,8000,8000,0
20230818,181300,63970720,8000,8000,8000,8000,0
20230818,181200,63970720,8000,8000,8000,8000,1
20230818,181100,63970720,8000,8000,8000,8000,0
20230818,181000,63970720,8000,8000,8000,8000,0
20230818,180900,63970720,8000,8000,8000,8000,0
20230818,180800,63970720,8000,8000,8000,8000,0
20230818,180700,63970720,8000,8000,8000,8000,0
20230818,180600,63970720,8000,8000,8000,8000,0
20230818,180500,63970720,8000,8000,8000,8000,0
20230818,180400,63970720,8000,8000,8000,8000,0
20230818,180300,63970720,8000,8000,8000,8000,0
20230818,180200,63970720,8000,8000,8000,8000,0
20230818,180100,63970720,8000,8000,8000,8000,0
20230818,180000,63970720,8000,8000,8000,8000,0
20230818,175900,63970720,8000,8000,8000,8000,0
20230818,175800,63970720,8000,8000,8000,8000,0
20230818,175700,63970720,8000,8000,8000,8000,0
20230818,175600,63970720,8000,8000,8000,8000,0
20230818,175500,63970720,8000,8000,8000,8000,0
20230818,175400,63970720,8000,8000,8000,8000,0
20230818,175300,63970720,8000,8000,8000,8000,0
20230818,175200,63970720,8000,8000,8000,8000,0
20230818,175100,63970720,8000,8000,8000,8000,0
20230818,175000,63970720,8000,8000,8000,8000,0
20230818,174900,63970720,8000,8000,8000,8000,0
20230818,174800,63970720,8000,8000,8000,8000,0
20230818,174700,63970720,8000,8000,8000,8000,0
20230818,174600,63970720,8000,8000,8000,8000,0
20230818,174500,63970720,8000,8000,8000,8000,0
20230818,174400,63970720,8000,8000,8000,8000,0
20230818,174300,63970720,8000,8000,8000,8000,0
20230818,174200,63970720,8000,8000,8000,8000,1
20230818,174100,63970720,8000,8000,8000,8000,0
20230818,174000,63970720,8000,8000,8000,8000,0
20230818,173900,63970720,8000,8000,8000,8000,0
20230818,173800,63970720,8000,8000,8000,8000,0
20230818,173700,63970720,8000,8000,8000,8000,0
20230818,173600,63970720,8000,8000,8000,8000,0
20230818,173500,63970720,8000,8000,8000,8000,0
20230818,173400,63970720,8000,8000,8000,8000,0
20230818,173300,63970720,8000,8000,8000,8000,0
20230818,173200,63970720,8000,8000,8000,8000,0
20230818,173100,63970720,8000,8000,8000,8000,0
20230818,173000,63970720,8000,8000,8000,8000,0
20230818,172900,63970720,8000,8000,8000,8000,0
20230818,172800,63970720,8000,8000,8000,8000,0
20230818,172700,63970720,8000,8000,8000,8000,0
20230818,172600,63970720,8000,8000,8000,8000,0
20230818,172500,63970720,8000,8000,8000,8000,0
20230818,172400,63970720,8000,8000,8000,8000,0
20230818,172300,63970720,8000,8000,8000,8000,0
20230818,172200,63970720,8000,8000,8000,8000,0
20230818,172100,63970720,8000,8000,8000,8000,0
20230818,172000,63970720,8000,8000,8000,8000,0
20230818,171900,63970720,8000,8000,8000,8000,0
20230818,171800,63970720,8000,8000,8000,8000,0
20230818,171700,63970720,8000,8000,8000,8000,0
20230818,171600,63970720,8000,8000,8000,8000,0
20230818,171500,63970720,8000,8000,8000,8000,0
20230818,171400,63970720,8000,8000,8000,8000,0
20230818,171300,63970720,8000,8000,8000,8000,0
20230818,171200,63970720,8000,8000,8000,8000,1
20230818,171100,63970720,8000,8000,8000,8000,0
20230818,171000,63970720,8000,8000,8000,8000,0
20230818,170900,63970720,8000,8000,8000,8000,0
20230818,170800,63970720,8000,8000,8000,8000,0
20230818,170700,63970720,8000,8000,8000,8000,0
20230818,170600,63970720,8000,8000,8000,8000,0
20230818,170500,63970720,8000,8000,8000,8000,0
20230818,170400,63970720,8000,8000,8000,8000,0
20230818,170300,63970720,8000,8000,8000,8000,0
20230818,170200,63970720,8000,8000,8000,8000,0
20230818,170100,63970720,8000,8000,8000,8000,0
20230818,170000,63970720,8000,8000,8000,8000,0
20230818,165900,63970720,8000,8000,8000,8000,0
20230818,165800,63970720,8000,8000,8000,8000,0
20230818,165700,63970720,8000,8000,8000,8000,0
20230818,165600,63970720,8000,8000,8000,8000,0
20230818,165500,63970720,8000,8000,8000,8000,0
20230818,165400,63970720,8000,8000,8000,8000,0
20230818,165300,63970720,8000,8000,8000,8000,0
20230818,165200,63970720,8000,8000,8000,8000,0
20230818,165100,63970720,8000,8000,8000,8000,0
20230818,165000,63970720,8000,8000,8000,8000,0
20230818,164900,63970720,8000,8000,8000,8000,0
20230818,164800,63970720,8000,8000,8000,8000,0
20230818,164700,63970720,8000,8000,8000,8000,0
20230818,164600,63970720,8000,8000,8000,8000,0
20230818,164500,63970720,8000,8000,8000,8000,0
20230818,164400,63970720,8000,8000,8000,8000,0
20230818,164300,63970720,8000,8000,8000,8000,0
20230818,164200,63970720,8000,8000,8000,8000,1
20230818,164100,63970720,8000,8000,8000,8000,0
20230818,164000,63970720,8000,8000,8000,8000,0
20230818,163900,63970720,8000,8000,8000,8000,0
20230818,163800,63970720,8000,8000,8000,8000,0
20230818,163700,63970720,8000,8000,8000,8000,0
20230818,163600,63970720,8000,8000,8000,8000,0
20230818,163500,63970720,8000,8000,8000,8000,0
20230818,163400,63970720,8000,8000,8000,8000,0
20230818,163300,63970720,8000,8000,8000,8000,0
20230818,163200,63970720,8000,8000,8000,8000,0
20230818,163100,63970720,8000,8000,8000,8000,0
20230818,163000,63970720,8000,8000,8000,8000,0
20230818,162900,63970720,8000,8000,8000,8000,0
20230818,162800,63970720,8000,8000,8000,8000,0
20230818,162700,63970720,8000,8000,8000,8000,0
20230818,162600,63970720,8000,8000,8000,8000,0
20230818,162500,63970720,8000,8000,8000,8000,0
20230818,162400,63970720,8000,8000,8000,8000,0
20230818,162300,63970720,8000,8000,8000,8000,0
20230818,162200,63970720,8000,8000,8000,8000,0
20230818,162100,63970720,8000,8000,8000,8000,0
20230818,162000,63970720,8000,8000,8000,8000,0
20230818,161900,63970720,8000,8000,8000,8000,0
20230818,161800,63970720,8000,8000,8000,8000,0
20230818,161700,63970720,8000,8000,8000,8000,0
20230818,161600,63970720,8000,8000,8000,8000,0
20230818,161500,63970720,8000,8000,8000,8000,0
20230818,161400,63970720,8000,8000,8000,8000,0
20230818,161300,63970720,8000,8000,8000,8000,0
20230818,161200,63970720,8000,8000,8000,8000,1
20230818,161100,63970720,8000,8000,8000,8000,0
20230818,161000,63970720,8000,8000,8000,8000,0
20230818,160900,63970720,8000,8000,8000,8000,0
20230818,160800,63970720,8000,8000,8000,8000,0
20230818,160700,63970720,8000,8000,8000,8000,0
20230818,160600,63970720,8000,8000,8000,8000,0
20230818,160500,63970720,8000,8000,8000,8000,0
20230818,160400,63970720,8000,8000,8000,8000,0
20230818,160300,63970720,8000,8000,8000,8000,0
20230818,160200,63970720,8000,8000,8000,8000,0
20230818,160100,63970720,8000,8000,8000,8000,0
20230818,160000,63970720,8000,8000,8000,8000,0
20230818,155900,63970720,8000,8000,8000,8000,0
20230818,155800,63970720,8000,8000,8000,8000,0
20230818,155700,63970720,8000,8000,8000,8000,0
20230818,155600,63970720,8000,8000,8000,8000,0
20230818,155500,63970720,8000,8000,8000,8000,0
20230818,155400,63970720,8000,8000,8000,8000,0
20230818,155300,63970720,8000,8000,8000,8000,0
20230818,155200,63970720,8000,8000,8000,8000,0
20230818,155100,63970720,8000,8000,8000,8000,0
20230818,155000,63970720,8000,8000,8000,8000,0
20230818,154900,63970720,8000,8000,8000,8000,0
20230818,154800,63970720,8000,8000,8000,8000,0
20230818,154700,63970720,8000,8000,8000,8000,0
20230818,154600,63970720,8000,8000,8000,8000,0
20230818,154500,63970720,8000,8000,8000,8000,0
20230818,154400,63970720,8000,8000,8000,8000,0
20230818,154300,63970720,8000,8000,8000,8000,0
20230818,154200,63970720,8000,8000,8000,8000,1
20230818,154100,63970720,8000,8000,8000,8000,0
20230818,154000,63970720,8000,8000,8000,8000,0
20230818,153900,63970720,8000,8000,8000,8000,0
20230818,153800,63970720,8000,8000,8000,8000,0
20230818,153700,63970720,8000,8000,8000,8000,0
20230818,153600,63970720,8000,8000,8000,8000,0
20230818,153500,63970720,8000,8000,8000,8000,0
20230818,153400,63970720,8000,8000,8000,8000,0
20230818,153300,63970720,8000,8000,8000,8000,0
20230818,153200,63970720,8000,8000,8000,8000,0
20230818,153100,63970720,8000,8000,8000,8000,0
20230818,153000,63970720,8000,8000,8000,8000,1
20230818,152900,63962720,7950,7950,7950,7950,0
20230818,152800,63962720,7950,7950,7950,7950,0
20230818,152700,63962720,7950,7950,7950,7950,0
20230818,152600,63962720,7950,7950,7950,7950,0
20230818,152500,63962720,7950,7950,7950,7950,0
20230818,152400,63962720,7950,7950,7950,7950,0
20230818,152300,63962720,7950,7950,7950,7950,0
20230818,152200,63962720,7950,7950,7950,7950,0
20230818,152100,63962720,7950,7950,7950,7950,0
20230818,152000,63962720,7950,7950,7950,7950,0
20230818,151900,63962720,7950,7950,7950,7950,0
20230818,151800,63962720,7950,7950,7950,7950,0
20230818,151700,63962720,7950,7950,7950,7950,0
20230818,151600,63962720,7950,7940,7950,7940,208
20230818,151500,62309920,7950,7950,7950,7950,0
20230818,151400,62309920,7950,7950,7950,7950,0
20230818,151300,62309920,7950,7950,7950,7950,0
20230818,151200,62309920,7950,7950,7950,7950,0
20230818,151100,62309920,7950,7950,7950,7950,0
20230818,151000,62309920,7950,7950,7950,7950,0
20230818,150900,62309920,7950,7950,7950,7950,0
20230818,150800,62309920,7950,7950,7950,7950,0
20230818,150700,62309920,7950,7950,7950,7950,0
20230818,150600,62309920,7950,7950,7950,7950,0
20230818,150500,62309920,7950,7950,7950,7950,0
20230818,150400,62309920,7950,7950,7950,7950,0
20230818,150300,62309920,7950,7950,7950,7950,0
20230818,150200,62309920,7950,7950,7950,7950,0
20230818,150100,62309920,7950,7950,7950,7950,0
20230818,150000,62309920,7950,7950,7950,7950,0
20230818,145900,62309920,7950,7950,7950,7950,0
20230818,145800,62309920,7950,7950,7950,7950,0
20230818,145700,62309920,7950,7950,7950,7950,0
20230818,145600,62309920,7950,7950,7950,7950,0
20230818,145500,62309920,7950,7950,7950,7950,0
20230818,145400,62309920,7950,7950,7950,7950,0
20230818,145300,62309920,7950,7950,7950,7950,0
20230818,145200,62309920,7950,7950,7950,7950,0
20230818,145100,62309920,7950,7950,7950,7950,0
20230818,145000,62309920,7950,7950,7950,7950,1
20230818,144900,62301970,7750,7750,7750,7750,0
20230818,144800,62301970,7750,7750,7750,7750,0
20230818,144700,62301970,7750,7750,7750,7750,0
20230818,144600,62301970,7750,7750,7750,7750,22
20230818,144500,62131470,7750,7750,7750,7750,78
20230818,144400,61526970,7750,7750,7750,7750,0
20230818,144300,61526970,7750,7750,7750,7750,0
20230818,144200,61526970,7750,7750,7750,7750,0
20230818,144100,61526970,7750,7750,7750,7750,0
20230818,144000,61526970,7750,7750,7750,7750,50
20230818,143900,61139470,7750,7750,7750,7750,72
20230818,143800,60581470,7950,7950,7950,7950,0
20230818,143700,60581470,7950,7950,7950,7950,0
20230818,143600,60581470,7950,7950,7950,7950,0
20230818,143500,60581470,7950,7950,7950,7950,0
20230818,143400,60581470,7950,7950,7950,7950,0
20230818,143300,60581470,7950,7950,7950,7950,0
20230818,143200,60581470,7950,7950,7950,7950,0
20230818,143100,60581470,7950,7950,7950,7950,0
20230818,143000,60581470,7950,7950,7950,7950,0
20230818,142900,60581470,7950,7950,7950,7950,0
20230818,142800,60581470,7950,7950,7950,7950,0
20230818,142700,60581470,7950,7950,7950,7950,0
20230818,142600,60581470,7950,7950,7950,7950,0
20230818,142500,60581470,7950,7950,7950,7950,0
20230818,142400,60581470,7950,7950,7950,7950,0
20230818,142300,60581470,7950,7950,7950,7950,0
20230818,142200,60581470,7950,7950,7950,7950,0
20230818,142100,60581470,7950,7950,7950,7950,0
20230818,142000,60581470,7950,7950,7950,7950,0
20230818,141900,60581470,7950,7950,7950,7950,0
20230818,141800,60581470,7950,7950,7950,7950,0
20230818,141700,60581470,7950,7950,7950,7950,27
20230818,141600,60366820,7950,7930,7950,7930,223
20230818,141500,58595610,7720,7720,7720,7720,0
20230818,141400,58595610,7720,7720,7720,7720,0
20230818,141300,58595610,7720,7720,7720,7720,0
20230818,141200,58595610,7720,7720,7720,7720,0
20230818,141100,58595610,7720,7720,7720,7720,0
20230818,141000,58595610,7720,7740,7740,7720,1100
20230818,140900,50102890,7930,7930,7930,7930,0
20230818,140800,50102890,7930,7930,7930,7930,0
20230818,140700,50102890,7930,7930,7930,7930,0
20230818,140600,50102890,7930,7930,7930,7930,0
20230818,140500,50102890,7930,7930,7930,7930,0
20230818,140400,50102890,7930,7930,7930,7930,0
20230818,140300,50102890,7930,7930,7930,7930,0
20230818,140200,50102890,7930,7930,7930,7930,0
20230818,140100,50102890,7930,7930,7930,7930,0
20230818,140000,50102890,7930,7930,7930,7930,0
20230818,135900,50102890,7930,7930,7930,7930,0
20230818,135800,50102890,7930,7930,7930,7930,0
20230818,135700,50102890,7930,7930,7930,7930,1
20230818,135600,50094960,7770,7770,7770,7770,0
20230818,135500,50094960,7770,7770,7770,7770,0
20230818,135400,50094960,7770,7770,7770,7770,0
20230818,135300,50094960,7770,7770,7770,7770,0
20230818,135200,50094960,7770,7770,7770,7770,0
20230818,135100,50094960,7770,7770,7770,7770,0
20230818,135000,50094960,7770,7770,7770,7770,0
20230818,134900,50094960,7770,7770,7770,7770,0
20230818,134800,50094960,7770,7770,7770,7770,0
20230818,134700,50094960,7770,7770,7770,7770,0
20230818,134600,50094960,7770,7770,7770,7770,0
20230818,134500,50094960,7770,7770,7770,7770,56
20230818,134400,49659840,7930,7930,7930,7930,0
20230818,134300,49659840,7930,7930,7930,7930,0
20230818,134200,49659840,7930,7930,7930,7930,0
20230818,134100,49659840,7930,7930,7930,7930,0
20230818,134000,49659840,7930,7930,7930,7930,0
20230818,133900,49659840,7930,7930,7930,7930,0
20230818,133800,49659840,7930,7930,7930,7930,0
20230818,133700,49659840,7930,7930,7930,7930,0
20230818,133600,49659840,7930,7930,7930,7930,0
20230818,133500,49659840,7930,7930,7930,7930,1
20230818,133400,49651910,7720,7720,7720,7720,0
20230818,133300,49651910,7720,7720,7720,7720,0
20230818,133200,49651910,7720,7720,7720,7720,0
20230818,133100,49651910,7720,7720,7720,7720,0
20230818,133000,49651910,7720,7720,7720,7720,0
20230818,132900,49651910,7720,7720,7720,7720,0
20230818,132800,49651910,7720,7720,7720,7720,100
20230818,132700,48879910,7930,7930,7930,7930,0
20230818,132600,48879910,7930,7930,7930,7930,1
20230818,132500,48871980,7720,7720,7720,7720,0
20230818,132400,48871980,7720,7720,7720,7720,0
20230818,132300,48871980,7720,7720,7720,7720,0
20230818,132200,48871980,7720,7720,7720,7720,78
20230818,132100,48269820,7720,7720,7720,7720,0
20230818,132000,48269820,7720,7720,7720,7720,0
20230818,131900,48269820,7720,7720,7720,7720,0
20230818,131800,48269820,7720,7720,7720,7720,0
20230818,131700,48269820,7720,7720,7720,7720,0
20230818,131600,48269820,7720,7720,7720,7720,0
20230818,131500,48269820,7720,7720,7720,7720,0
20230818,131400,48269820,7720,7720,7720,7720,0
20230818,131300,48269820,7720,7720,7720,7720,0
20230818,131200,48269820,7720,7720,7720,7720,200
20230818,131100,46725820,7720,7720,7720,7720,0
20230818,131000,46725820,7720,7720,7720,7720,0
20230818,130900,46725820,7720,7930,7930,7720,785
20230818,130800,40662470,7720,7720,7720,7720,0
20230818,130700,40662470,7720,7720,7720,7720,0
20230818,130600,40662470,7720,7720,7720,7720,0
20230818,130500,40662470,7720,7720,7720,7720,0
20230818,130400,40662470,7720,7720,7720,7720,0
20230818,130300,40662470,7720,7720,7720,7720,550
20230818,130200,36416470,7720,7720,7720,7720,0
20230818,130100,36416470,7720,7720,7720,7720,0
20230818,130000,36416470,7720,7720,7720,7720,0
20230818,125900,36416470,7720,7720,7720,7720,0
20230818,125800,36416470,7720,7720,7720,7720,0
20230818,125700,36416470,7720,7720,7720,7720,0
20230818,125600,36416470,7720,7720,7720,7720,0
20230818,125500,36416470,7720,7720,7720,7720,0
20230818,125400,36416470,7720,7720,7720,7720,0
20230818,125300,36416470,7720,7720,7720,7720,0
20230818,125200,36416470,7720,7720,7720,7720,0
20230818,125100,36416470,7720,7720,7720,7720,0
20230818,125000,36416470,7720,7900,7900,7720,1000
20230818,124900,28607860,7900,7900,7900,7900,380
20230818,124800,25605860,7900,7920,7920,7900,1000
20230818,124700,17688260,7920,7920,7920,7920,0
20230818,124600,17688260,7920,7920,7920,7920,0
20230818,124500,17688260,7920,7920,7920,7920,0
20230818,124400,17688260,7920,7920,7920,7920,0
20230818,124300,17688260,7920,7920,7920,7920,0
20230818,124200,17688260,7920,7920,7920,7920,0
20230818,124100,17688260,7920,7920,7920,7920,0
20230818,124000,17688260,7920,7920,7920,7920,0
20230818,123900,17688260,7920,7920,7920,7920,0
20230818,123800,17688260,7920,7920,7920,7920,0
20230818,123700,17688260,7920,7920,7920,7920,0
20230818,123600,17688260,7920,7920,7920,7920,0
20230818,123500,17688260,7920,7920,7920,7920,0
20230818,123400,17688260,7920,7920,7920,7920,182
20230818,123300,16246820,7920,7930,7930,7920,518
20230818,123200,12144080,7930,7930,7930,7930,0
20230818,123100,12144080,7930,7930,7930,7930,0
20230818,123000,12144080,7930,7930,7930,7930,0
20230818,122900,12144080,7930,7930,7930,7930,0
20230818,122800,12144080,7930,7930,7930,7930,15
20230818,122700,12025130,8000,8000,8000,8000,0
20230818,122600,12025130,8000,8000,8000,8000,0
20230818,122500,12025130,8000,8000,8000,8000,0
20230818,122400,12025130,8000,8000,8000,8000,300
20230818,122300,9625130,8090,8090,8090,8090,0
20230818,122200,9625130,8090,8090,8090,8090,0
20230818,122100,9625130,8090,8090,8090,8090,1
20230818,122000,9617040,7870,7870,7870,7870,0
20230818,121900,9617040,7870,7870,7870,7870,0
20230818,121800,9617040,7870,7870,7870,7870,0
20230818,121700,9617040,7870,7870,7870,7870,0
20230818,121600,9617040,7870,7870,7870,7870,0
20230818,121500,9617040,7870,7870,7870,7870,0
20230818,121400,9617040,7870,7870,7870,7870,0
20230818,121300,9617040,7870,7870,7870,7870,0
20230818,121200,9617040,7870,7870,7870,7870,0
20230818,121100,9617040,7870,7870,7870,7870,0
20230818,121000,9617040,7870,7870,7870,7870,0
20230818,120900,9617040,7870,7870,7870,7870,0
20230818,120800,9617040,7870,7870,7870,7870,0
20230818,120700,9617040,7870,7870,7870,7870,0
20230818,120600,9617040,7870,7870,7870,7870,0
20230818,120500,9617040,7870,7870,7870,7870,0
20230818,120400,9617040,7870,7870,7870,7870,0
20230818,120300,9617040,7870,7870,7870,7870,0
20230818,120200,9617040,7870,7870,7870,7870,0
20230818,120100,9617040,7870,7870,7870,7870,0
20230818,120000,9617040,7870,7870,7870,7870,0
20230818,115900,9617040,7870,7870,7870,7870,300
20230818,115800,7256040,7870,7880,7880,7870,405
20230818,115700,4066050,8250,8250,8250,8250,0
20230818,115600,4066050,8250,8250,8250,8250,0
20230818,115500,4066050,8250,8250,8250,8250,0
20230818,115400,4066050,8250,8250,8250,8250,0
20230818,115300,4066050,8250,8250,8250,8250,0
20230818,115200,4066050,8250,8250,8250,8250,0
20230818,115100,4066050,8250,8250,8250,8250,0
20230818,115000,4066050,8250,8250,8250,8250,0
20230818,114900,4066050,8250,8250,8250,8250,0
20230818,114800,4066050,8250,8250,8250,8250,0
20230818,114700,4066050,8250,8250,8250,8250,0
20230818,114600,4066050,8250,8250,8250,8250,0
20230818,114500,4066050,8250,8250,8250,8250,0
20230818,114400,4066050,8250,8250,8250,8250,0
20230818,114300,4066050,8250,8250,8250,8250,0
20230818,114200,4066050,8250,8250,8250,8250,0
20230818,114100,4066050,8250,8250,8250,8250,0
20230818,114000,4066050,8250,8250,8250,8250,0
20230818,113900,4066050,8250,8250,8250,8250,0
20230818,113800,4066050,8250,8250,8250,8250,0
20230818,113700,4066050,8250,8250,8250,8250,0
20230818,113600,4066050,8250,8250,8250,8250,0
20230818,113500,4066050,8250,8250,8250,8250,0
20230818,113400,4066050,8250,8250,8250,8250,0
20230818,113300,4066050,8250,8250,8250,8250,0
20230818,113200,4066050,8250,8250,8250,8250,0
20230818,113100,4066050,8250,8250,8250,8250,0
20230818,113000,4066050,8250,8250,8250,8250,0
20230818,112900,4066050,8250,8250,8250,8250,0
20230818,112800,4066050,8250,8250,8250,8250,0
20230818,112700,4066050,8250,8250,8250,8250,0
20230818,112600,4066050,8250,8250,8250,8250,0
20230818,112500,4066050,8250,8250,8250,8250,0
20230818,112400,4066050,8250,8250,8250,8250,0
20230818,112300,4066050,8250,8250,8250,8250,0
20230818,112200,4066050,8250,8250,8250,8250,0
20230818,112100,4066050,8250,8250,8250,8250,0
20230818,112000,4066050,8250,8250,8250,8250,0
20230818,111900,4066050,8250,8250,8250,8250,0
20230818,111800,4066050,8250,8250,8250,8250,0
20230818,111700,4066050,8250,8250,8250,8250,0
20230818,111600,4066050,8250,8250,8250,8250,0
20230818,111500,4066050,8250,8250,8250,8250,0
20230818,111400,4066050,8250,8250,8250,8250,0
20230818,111300,4066050,8250,8250,8250,8250,0
20230818,111200,4066050,8250,8250,8250,8250,0
20230818,111100,4066050,8250,8250,8250,8250,0
20230818,111000,4066050,8250,8250,8250,8250,0
20230818,110900,4066050,8250,8250,8250,8250,0
20230818,110800,4066050,8250,8250,8250,8250,0
20230818,110700,4066050,8250,8250,8250,8250,0
20230818,110600,4066050,8250,8250,8250,8250,0
20230818,110500,4066050,8250,8250,8250,8250,0
20230818,110400,4066050,8250,8250,8250,8250,0
20230818,110300,4066050,8250,8250,8250,8250,0
20230818,110200,4066050,8250,8250,8250,8250,0
20230818,110100,4066050,8250,8250,8250,8250,214
20230818,110000,2300550,8250,8250,8250,8250,0
20230818,105900,2300550,8250,8250,8250,8250,0
20230818,105800,2300550,8250,8250,8250,8250,0
20230818,105700,2300550,8250,8250,8250,8250,0
20230818,105600,2300550,8250,8250,8250,8250,0
20230818,105500,2300550,8250,8250,8250,8250,0
20230818,105400,2300550,8250,8250,8250,8250,0
20230818,105300,2300550,8250,8240,8250,8240,10
20230818,105200,2218140,8240,8240,8240,8240,1
20230818,105100,2209900,7800,7800,7800,7800,0
20230818,105000,2209900,7800,7800,7800,7800,0
20230818,104900,2209900,7800,7800,7800,7800,0
20230818,104800,2209900,7800,7800,7800,7800,0
20230818,104700,2209900,7800,7800,7800,7800,0
20230818,104600,2209900,7800,7800,7800,7800,0
20230818,104500,2209900,7800,7800,7800,7800,0
20230818,104400,2209900,7800,7800,7800,7800,0
20230818,104300,2209900,7800,7800,7800,7800,0
20230818,104200,2209900,7800,7800,7800,7800,0
20230818,104100,2209900,7800,7800,7800,7800,0
20230818,104000,2209900,7800,7800,7800,7800,0
20230818,103900,2209900,7800,7800,7800,7800,0
20230818,103800,2209900,7800,7800,7800,7800,0
20230818,103700,2209900,7800,7800,7800,7800,0
20230818,103600,2209900,7800,7800,7800,7800,0
20230818,103500,2209900,7800,7800,7800,7800,0
20230818,103400,2209900,7800,7800,7800,7800,0
20230818,103300,2209900,7800,7800,7800,7800,0
20230818,103200,2209900,7800,7800,7800,7800,0
20230818,103100,2209900,7800,7800,7800,7800,0
20230818,103000,2209900,7800,7800,7800,7800,0
20230818,102900,2209900,7800,7800,7800,7800,0
20230818,102800,2209900,7800,7800,7800,7800,0
20230818,102700,2209900,7800,7800,7800,7800,0
20230818,102600,2209900,7800,7820,7820,7800,280
20230818,102500,24310,8250,8250,8250,8250,0
20230818,102400,24310,8250,8250,8250,8250,0
20230818,102300,24310,8250,8250,8250,8250,0
20230818,102200,24310,8250,8250,8250,8250,0
20230818,102100,24310,8250,8250,8250,8250,0
20230818,102000,24310,8250,8250,8250,8250,0
20230818,101900,24310,8250,8250,8250,8250,0
20230818,101800,24310,8250,8250,8250,8250,0
20230818,101700,24310,8250,8250,8250,8250,0
20230818,101600,24310,8250,8250,8250,8250,0
20230818,101500,24310,8250,8250,8250,8250,0
20230818,101400,24310,8250,8250,8250,8250,0
20230818,101300,24310,8250,8250,8250,8250,0
20230818,101200,24310,8250,8250,8250,8250,0
20230818,101100,24310,8250,8250,8250,8250,0
20230818,101000,24310,8250,8250,8250,8250,0
20230818,100900,24310,8250,8250,8250,8250,0
20230818,100800,24310,8250,8250,8250,8250,0
20230818,100700,24310,8250,8250,8250,8250,0
20230818,100600,24310,8250,8250,8250,8250,0
20230818,100500,24310,8250,8250,8250,8250,0
20230818,100400,24310,8250,8250,8250,8250,0
20230818,100300,24310,8250,8250,8250,8250,0
20230818,100200,24310,8250,8250,8250,8250,0
20230818,100100,24310,8250,8250,8250,8250,1
20230818,100000,16060,7810,7810,7810,7810,0
20230818,095900,16060,7810,7810,7810,7810,1
20230818,095800,8250,8250,8250,8250,8250,0
20230818,095700,8250,8250,8250,8250,8250,0
20230818,095600,8250,8250,8250,8250,8250,0
20230818,095500,8250,8250,8250,8250,8250,0
20230818,095400,8250,8250,8250,8250,8250,0
20230818,095300,8250,8250,8250,8250,8250,0
20230818,095200,8250,8250,8250,8250,8250,0
20230818,095100,8250,8250,8250,8250,8250,0
20230818,095000,8250,8250,8250,8250,8250,0
20230818,094900,8250,8250,8250,8250,8250,0
20230818,094800,8250,8250,8250,8250,8250,0
20230818,094700,8250,8250,8250,8250,8250,0
20230818,094600,8250,8250,8250,8250,8250,0
20230818,094500,8250,8250,8250,8250,8250,0
20230818,094400,8250,8250,8250,8250,8250,0
20230818,094300,8250,8250,8250,8250,8250,0
20230818,094200,8250,8250,8250,8250,8250,0
20230818,094100,8250,8250,8250,8250,8250,0
20230818,094000,8250,8250,8250,8250,8250,0
20230818,093900,8250,8250,8250,8250,8250,0
20230818,093800,8250,8250,8250,8250,8250,0
20230818,093700,8250,8250,8250,8250,8250,0
20230818,093600,8250,8250,8250,8250,8250,0
20230818,093500,8250,8250,8250,8250,8250,0
20230818,093400,8250,8250,8250,8250,8250,0
20230818,093300,8250,8250,8250,8250,8250,0
20230818,093200,8250,8250,8250,8250,8250,0
20230818,093100,8250,8250,8250,8250,8250,1
20230818,093000,0,8250,8250,8250,8250,0
20230818,092900,0,8250,8250,8250,8250,0
20230818,092800,0,8250,8250,8250,8250,0
20230818,092700,0,8250,8250,8250,8250,0
20230818,092600,0,8250,8250,8250,8250,0
20230818,092500,0,8250,8250,8250,8250,0
20230818,092400,0,8250,8250,8250,8250,0
20230818,092300,0,8250,8250,8250,8250,0
20230818,092200,0,8250,8250,8250,8250,0
20230818,092100,0,8250,8250,8250,8250,0
20230818,092000,0,8250,8250,8250,8250,0
20230818,091900,0,8250,8250,8250,8250,0
20230818,091800,0,8250,8250,8250,8250,0
20230818,091700,0,8250,8250,8250,8250,0
20230818,091600,0,8250,8250,8250,8250,0
20230818,091500,0,8250,8250,8250,8250,0
20230818,091400,0,8250,8250,8250,8250,0
20230818,091300,0,8250,8250,8250,8250,0
20230818,091200,0,8250,8250,8250,8250,0
20230818,091100,0,8250,8250,8250,8250,0
20230818,091000,0,8250,8250,8250,8250,0
20230818,090900,0,8250,8250,8250,8250,0
20230818,090800,0,8250,8250,8250,8250,0
20230818,090700,0,8250,8250,8250,8250,0
20230818,090600,0,8250,8250,8250,8250,0
20230818,090500,0,8250,8250,8250,8250,0
20230818,090400,0,8250,8250,8250,8250,0
20230818,090300,0,8250,8250,8250,8250,0
20230818,090200,0,8250,8250,8250,8250,0
20230818,090100,0,8250,8250,8250,8250,0
20230818,090000,0,8250,8250,8250,8250,0