KissMeData/451800/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,205900,42710150,5000,5000,5000,5000,216
20230818,205800,42710150,5000,5000,5000,5000,0
20230818,205700,42710150,5000,5000,5000,5000,0
20230818,205600,42710150,5000,5000,5000,5000,0
20230818,205500,42710150,5000,5000,5000,5000,0
20230818,205400,42710150,5000,5000,5000,5000,0
20230818,205300,42710150,5000,5000,5000,5000,0
20230818,205200,42710150,5000,5000,5000,5000,0
20230818,205100,42710150,5000,5000,5000,5000,0
20230818,205000,42710150,5000,5000,5000,5000,0
20230818,204900,42710150,5000,5000,5000,5000,0
20230818,204800,42710150,5000,5000,5000,5000,0
20230818,204700,42710150,5000,5000,5000,5000,0
20230818,204600,42710150,5000,5000,5000,5000,0
20230818,204500,42710150,5000,5000,5000,5000,0
20230818,204400,42710150,5000,5000,5000,5000,0
20230818,204300,42710150,5000,5000,5000,5000,0
20230818,204200,42710150,5000,5000,5000,5000,0
20230818,204100,42710150,5000,5000,5000,5000,0
20230818,204000,42710150,5000,5000,5000,5000,0
20230818,203900,42710150,5000,5000,5000,5000,0
20230818,203800,42710150,5000,5000,5000,5000,0
20230818,203700,42710150,5000,5000,5000,5000,0
20230818,203600,42710150,5000,5000,5000,5000,0
20230818,203500,42710150,5000,5000,5000,5000,0
20230818,203400,42710150,5000,5000,5000,5000,0
20230818,203300,42710150,5000,5000,5000,5000,0
20230818,203200,42710150,5000,5000,5000,5000,0
20230818,203100,42710150,5000,5000,5000,5000,0
20230818,203000,42710150,5000,5000,5000,5000,0
20230818,202900,42710150,5000,5000,5000,5000,216
20230818,202800,42710150,5000,5000,5000,5000,0
20230818,202700,42710150,5000,5000,5000,5000,0
20230818,202600,42710150,5000,5000,5000,5000,0
20230818,202500,42710150,5000,5000,5000,5000,0
20230818,202400,42710150,5000,5000,5000,5000,0
20230818,202300,42710150,5000,5000,5000,5000,0
20230818,202200,42710150,5000,5000,5000,5000,0
20230818,202100,42710150,5000,5000,5000,5000,0
20230818,202000,42710150,5000,5000,5000,5000,0
20230818,201900,42710150,5000,5000,5000,5000,0
20230818,201800,42710150,5000,5000,5000,5000,0
20230818,201700,42710150,5000,5000,5000,5000,0
20230818,201600,42710150,5000,5000,5000,5000,0
20230818,201500,42710150,5000,5000,5000,5000,0
20230818,201400,42710150,5000,5000,5000,5000,0
20230818,201300,42710150,5000,5000,5000,5000,0
20230818,201200,42710150,5000,5000,5000,5000,0
20230818,201100,42710150,5000,5000,5000,5000,0
20230818,201000,42710150,5000,5000,5000,5000,0
20230818,200900,42710150,5000,5000,5000,5000,0
20230818,200800,42710150,5000,5000,5000,5000,0
20230818,200700,42710150,5000,5000,5000,5000,0
20230818,200600,42710150,5000,5000,5000,5000,0
20230818,200500,42710150,5000,5000,5000,5000,0
20230818,200400,42710150,5000,5000,5000,5000,0
20230818,200300,42710150,5000,5000,5000,5000,0
20230818,200200,42710150,5000,5000,5000,5000,0
20230818,200100,42710150,5000,5000,5000,5000,0
20230818,200000,42710150,5000,5000,5000,5000,0
20230818,195900,42710150,5000,5000,5000,5000,216
20230818,195800,42710150,5000,5000,5000,5000,0
20230818,195700,42710150,5000,5000,5000,5000,0
20230818,195600,42710150,5000,5000,5000,5000,0
20230818,195500,42710150,5000,5000,5000,5000,0
20230818,195400,42710150,5000,5000,5000,5000,0
20230818,195300,42710150,5000,5000,5000,5000,0
20230818,195200,42710150,5000,5000,5000,5000,0
20230818,195100,42710150,5000,5000,5000,5000,0
20230818,195000,42710150,5000,5000,5000,5000,0
20230818,194900,42710150,5000,5000,5000,5000,0
20230818,194800,42710150,5000,5000,5000,5000,0
20230818,194700,42710150,5000,5000,5000,5000,0
20230818,194600,42710150,5000,5000,5000,5000,0
20230818,194500,42710150,5000,5000,5000,5000,0
20230818,194400,42710150,5000,5000,5000,5000,0
20230818,194300,42710150,5000,5000,5000,5000,0
20230818,194200,42710150,5000,5000,5000,5000,0
20230818,194100,42710150,5000,5000,5000,5000,0
20230818,194000,42710150,5000,5000,5000,5000,0
20230818,193900,42710150,5000,5000,5000,5000,0
20230818,193800,42710150,5000,5000,5000,5000,0
20230818,193700,42710150,5000,5000,5000,5000,0
20230818,193600,42710150,5000,5000,5000,5000,0
20230818,193500,42710150,5000,5000,5000,5000,0
20230818,193400,42710150,5000,5000,5000,5000,0
20230818,193300,42710150,5000,5000,5000,5000,0
20230818,193200,42710150,5000,5000,5000,5000,0
20230818,193100,42710150,5000,5000,5000,5000,0
20230818,193000,42710150,5000,5000,5000,5000,0
20230818,192900,42710150,5000,5000,5000,5000,216
20230818,192800,42710150,5000,5000,5000,5000,0
20230818,192700,42710150,5000,5000,5000,5000,0
20230818,192600,42710150,5000,5000,5000,5000,0
20230818,192500,42710150,5000,5000,5000,5000,0
20230818,192400,42710150,5000,5000,5000,5000,0
20230818,192300,42710150,5000,5000,5000,5000,0
20230818,192200,42710150,5000,5000,5000,5000,0
20230818,192100,42710150,5000,5000,5000,5000,0
20230818,192000,42710150,5000,5000,5000,5000,0
20230818,191900,42710150,5000,5000,5000,5000,0
20230818,191800,42710150,5000,5000,5000,5000,0
20230818,191700,42710150,5000,5000,5000,5000,0
20230818,191600,42710150,5000,5000,5000,5000,0
20230818,191500,42710150,5000,5000,5000,5000,0
20230818,191400,42710150,5000,5000,5000,5000,0
20230818,191300,42710150,5000,5000,5000,5000,0
20230818,191200,42710150,5000,5000,5000,5000,0
20230818,191100,42710150,5000,5000,5000,5000,0
20230818,191000,42710150,5000,5000,5000,5000,0
20230818,190900,42710150,5000,5000,5000,5000,0
20230818,190800,42710150,5000,5000,5000,5000,0
20230818,190700,42710150,5000,5000,5000,5000,0
20230818,190600,42710150,5000,5000,5000,5000,0
20230818,190500,42710150,5000,5000,5000,5000,0
20230818,190400,42710150,5000,5000,5000,5000,0
20230818,190300,42710150,5000,5000,5000,5000,0
20230818,190200,42710150,5000,5000,5000,5000,0
20230818,190100,42710150,5000,5000,5000,5000,0
20230818,190000,42710150,5000,5000,5000,5000,0
20230818,185900,42710150,5000,5000,5000,5000,216
20230818,185800,42710150,5000,5000,5000,5000,0
20230818,185700,42710150,5000,5000,5000,5000,0
20230818,185600,42710150,5000,5000,5000,5000,0
20230818,185500,42710150,5000,5000,5000,5000,0
20230818,185400,42710150,5000,5000,5000,5000,0
20230818,185300,42710150,5000,5000,5000,5000,0
20230818,185200,42710150,5000,5000,5000,5000,0
20230818,185100,42710150,5000,5000,5000,5000,0
20230818,185000,42710150,5000,5000,5000,5000,0
20230818,184900,42710150,5000,5000,5000,5000,0
20230818,184800,42710150,5000,5000,5000,5000,0
20230818,184700,42710150,5000,5000,5000,5000,0
20230818,184600,42710150,5000,5000,5000,5000,0
20230818,184500,42710150,5000,5000,5000,5000,0
20230818,184400,42710150,5000,5000,5000,5000,0
20230818,184300,42710150,5000,5000,5000,5000,0
20230818,184200,42710150,5000,5000,5000,5000,0
20230818,184100,42710150,5000,5000,5000,5000,0
20230818,184000,42710150,5000,5000,5000,5000,0
20230818,183900,42710150,5000,5000,5000,5000,0
20230818,183800,42710150,5000,5000,5000,5000,0
20230818,183700,42710150,5000,5000,5000,5000,0
20230818,183600,42710150,5000,5000,5000,5000,0
20230818,183500,42710150,5000,5000,5000,5000,0
20230818,183400,42710150,5000,5000,5000,5000,0
20230818,183300,42710150,5000,5000,5000,5000,0
20230818,183200,42710150,5000,5000,5000,5000,0
20230818,183100,42710150,5000,5000,5000,5000,0
20230818,183000,42710150,5000,5000,5000,5000,0
20230818,182900,42710150,5000,5000,5000,5000,216
20230818,182800,42710150,5000,5000,5000,5000,0
20230818,182700,42710150,5000,5000,5000,5000,0
20230818,182600,42710150,5000,5000,5000,5000,0
20230818,182500,42710150,5000,5000,5000,5000,0
20230818,182400,42710150,5000,5000,5000,5000,0
20230818,182300,42710150,5000,5000,5000,5000,0
20230818,182200,42710150,5000,5000,5000,5000,0
20230818,182100,42710150,5000,5000,5000,5000,0
20230818,182000,42710150,5000,5000,5000,5000,0
20230818,181900,42710150,5000,5000,5000,5000,0
20230818,181800,42710150,5000,5000,5000,5000,0
20230818,181700,42710150,5000,5000,5000,5000,0
20230818,181600,42710150,5000,5000,5000,5000,0
20230818,181500,42710150,5000,5000,5000,5000,0
20230818,181400,42710150,5000,5000,5000,5000,0
20230818,181300,42710150,5000,5000,5000,5000,0
20230818,181200,42710150,5000,5000,5000,5000,0
20230818,181100,42710150,5000,5000,5000,5000,0
20230818,181000,42710150,5000,5000,5000,5000,0
20230818,180900,42710150,5000,5000,5000,5000,0
20230818,180800,42710150,5000,5000,5000,5000,0
20230818,180700,42710150,5000,5000,5000,5000,0
20230818,180600,42710150,5000,5000,5000,5000,0
20230818,180500,42710150,5000,5000,5000,5000,0
20230818,180400,42710150,5000,5000,5000,5000,0
20230818,180300,42710150,5000,5000,5000,5000,0
20230818,180200,42710150,5000,5000,5000,5000,0
20230818,180100,42710150,5000,5000,5000,5000,0
20230818,180000,42710150,5000,5000,5000,5000,0
20230818,175900,42710150,5000,5000,5000,5000,216
20230818,175800,42710150,5000,5000,5000,5000,0
20230818,175700,42710150,5000,5000,5000,5000,0
20230818,175600,42710150,5000,5000,5000,5000,0
20230818,175500,42710150,5000,5000,5000,5000,0
20230818,175400,42710150,5000,5000,5000,5000,0
20230818,175300,42710150,5000,5000,5000,5000,0
20230818,175200,42710150,5000,5000,5000,5000,0
20230818,175100,42710150,5000,5000,5000,5000,0
20230818,175000,42710150,5000,5000,5000,5000,0
20230818,174900,42710150,5000,5000,5000,5000,0
20230818,174800,42710150,5000,5000,5000,5000,0
20230818,174700,42710150,5000,5000,5000,5000,0
20230818,174600,42710150,5000,5000,5000,5000,0
20230818,174500,42710150,5000,5000,5000,5000,0
20230818,174400,42710150,5000,5000,5000,5000,0
20230818,174300,42710150,5000,5000,5000,5000,0
20230818,174200,42710150,5000,5000,5000,5000,0
20230818,174100,42710150,5000,5000,5000,5000,0
20230818,174000,42710150,5000,5000,5000,5000,0
20230818,173900,42710150,5000,5000,5000,5000,0
20230818,173800,42710150,5000,5000,5000,5000,0
20230818,173700,42710150,5000,5000,5000,5000,0
20230818,173600,42710150,5000,5000,5000,5000,0
20230818,173500,42710150,5000,5000,5000,5000,0
20230818,173400,42710150,5000,5000,5000,5000,0
20230818,173300,42710150,5000,5000,5000,5000,0
20230818,173200,42710150,5000,5000,5000,5000,0
20230818,173100,42710150,5000,5000,5000,5000,0
20230818,173000,42710150,5000,5000,5000,5000,0
20230818,172900,42710150,5000,5000,5000,5000,216
20230818,172800,42710150,5000,5000,5000,5000,0
20230818,172700,42710150,5000,5000,5000,5000,0
20230818,172600,42710150,5000,5000,5000,5000,0
20230818,172500,42710150,5000,5000,5000,5000,0
20230818,172400,42710150,5000,5000,5000,5000,0
20230818,172300,42710150,5000,5000,5000,5000,0
20230818,172200,42710150,5000,5000,5000,5000,0
20230818,172100,42710150,5000,5000,5000,5000,0
20230818,172000,42710150,5000,5000,5000,5000,0
20230818,171900,42710150,5000,5000,5000,5000,0
20230818,171800,42710150,5000,5000,5000,5000,0
20230818,171700,42710150,5000,5000,5000,5000,0
20230818,171600,42710150,5000,5000,5000,5000,0
20230818,171500,42710150,5000,5000,5000,5000,0
20230818,171400,42710150,5000,5000,5000,5000,0
20230818,171300,42710150,5000,5000,5000,5000,0
20230818,171200,42710150,5000,5000,5000,5000,0
20230818,171100,42710150,5000,5000,5000,5000,0
20230818,171000,42710150,5000,5000,5000,5000,0
20230818,170900,42710150,5000,5000,5000,5000,0
20230818,170800,42710150,5000,5000,5000,5000,0
20230818,170700,42710150,5000,5000,5000,5000,0
20230818,170600,42710150,5000,5000,5000,5000,0
20230818,170500,42710150,5000,5000,5000,5000,0
20230818,170400,42710150,5000,5000,5000,5000,0
20230818,170300,42710150,5000,5000,5000,5000,0
20230818,170200,42710150,5000,5000,5000,5000,0
20230818,170100,42710150,5000,5000,5000,5000,0
20230818,170000,42710150,5000,5000,5000,5000,0
20230818,165900,42710150,5000,5000,5000,5000,216
20230818,165800,42710150,5000,5000,5000,5000,0
20230818,165700,42710150,5000,5000,5000,5000,0
20230818,165600,42710150,5000,5000,5000,5000,0
20230818,165500,42710150,5000,5000,5000,5000,0
20230818,165400,42710150,5000,5000,5000,5000,0
20230818,165300,42710150,5000,5000,5000,5000,0
20230818,165200,42710150,5000,5000,5000,5000,0
20230818,165100,42710150,5000,5000,5000,5000,0
20230818,165000,42710150,5000,5000,5000,5000,0
20230818,164900,42710150,5000,5000,5000,5000,0
20230818,164800,42710150,5000,5000,5000,5000,0
20230818,164700,42710150,5000,5000,5000,5000,0
20230818,164600,42710150,5000,5000,5000,5000,0
20230818,164500,42710150,5000,5000,5000,5000,0
20230818,164400,42710150,5000,5000,5000,5000,0
20230818,164300,42710150,5000,5000,5000,5000,0
20230818,164200,42710150,5000,5000,5000,5000,0
20230818,164100,42710150,5000,5000,5000,5000,0
20230818,164000,42710150,5000,5000,5000,5000,0
20230818,163900,42710150,5000,5000,5000,5000,0
20230818,163800,42710150,5000,5000,5000,5000,0
20230818,163700,42710150,5000,5000,5000,5000,0
20230818,163600,42710150,5000,5000,5000,5000,0
20230818,163500,42710150,5000,5000,5000,5000,0
20230818,163400,42710150,5000,5000,5000,5000,0
20230818,163300,42710150,5000,5000,5000,5000,0
20230818,163200,42710150,5000,5000,5000,5000,0
20230818,163100,42710150,5000,5000,5000,5000,0
20230818,163000,42710150,5000,5000,5000,5000,0
20230818,162900,42710150,5000,5000,5000,5000,216
20230818,162800,42710150,5000,5000,5000,5000,0
20230818,162700,42710150,5000,5000,5000,5000,0
20230818,162600,42710150,5000,5000,5000,5000,0
20230818,162500,42710150,5000,5000,5000,5000,0
20230818,162400,42710150,5000,5000,5000,5000,0
20230818,162300,42710150,5000,5000,5000,5000,0
20230818,162200,42710150,5000,5000,5000,5000,0
20230818,162100,42710150,5000,5000,5000,5000,0
20230818,162000,42710150,5000,5000,5000,5000,0
20230818,161900,42710150,5000,5000,5000,5000,0
20230818,161800,42710150,5000,5000,5000,5000,0
20230818,161700,42710150,5000,5000,5000,5000,0
20230818,161600,42710150,5000,5000,5000,5000,0
20230818,161500,42710150,5000,5000,5000,5000,0
20230818,161400,42710150,5000,5000,5000,5000,0
20230818,161300,42710150,5000,5000,5000,5000,0
20230818,161200,42710150,5000,5000,5000,5000,0
20230818,161100,42710150,5000,5000,5000,5000,0
20230818,161000,42710150,5000,5000,5000,5000,0
20230818,160900,42710150,5000,5000,5000,5000,0
20230818,160800,42710150,5000,5000,5000,5000,0
20230818,160700,42710150,5000,5000,5000,5000,0
20230818,160600,42710150,5000,5000,5000,5000,0
20230818,160500,42710150,5000,5000,5000,5000,0
20230818,160400,42710150,5000,5000,5000,5000,0
20230818,160300,42710150,5000,5000,5000,5000,0
20230818,160200,42710150,5000,5000,5000,5000,0
20230818,160100,42710150,5000,5000,5000,5000,0
20230818,160000,42710150,5000,5000,5000,5000,0
20230818,155900,42710150,5000,5000,5000,5000,216
20230818,155800,42710150,5000,5000,5000,5000,0
20230818,155700,42710150,5000,5000,5000,5000,0
20230818,155600,42710150,5000,5000,5000,5000,0
20230818,155500,42710150,5000,5000,5000,5000,0
20230818,155400,42710150,5000,5000,5000,5000,0
20230818,155300,42710150,5000,5000,5000,5000,0
20230818,155200,42710150,5000,5000,5000,5000,0
20230818,155100,42710150,5000,5000,5000,5000,0
20230818,155000,42710150,5000,5000,5000,5000,0
20230818,154900,42710150,5000,5000,5000,5000,0
20230818,154800,42710150,5000,5000,5000,5000,0
20230818,154700,42710150,5000,5000,5000,5000,0
20230818,154600,42710150,5000,5000,5000,5000,0
20230818,154500,42710150,5000,5000,5000,5000,0
20230818,154400,42710150,5000,5000,5000,5000,0
20230818,154300,42710150,5000,5000,5000,5000,0
20230818,154200,42710150,5000,5000,5000,5000,0
20230818,154100,42710150,5000,5000,5000,5000,0
20230818,154000,42710150,5000,5000,5000,5000,0
20230818,153900,42710150,5000,5000,5000,5000,0
20230818,153800,42710150,5000,5000,5000,5000,0
20230818,153700,42710150,5000,5000,5000,5000,0
20230818,153600,42710150,5000,5000,5000,5000,0
20230818,153500,42710150,5000,5000,5000,5000,0
20230818,153400,42710150,5000,5000,5000,5000,0
20230818,153300,42710150,5000,5000,5000,5000,0
20230818,153200,42710150,5000,5000,5000,5000,0
20230818,153100,42710150,5000,5000,5000,5000,0
20230818,153000,42710150,5000,5000,5000,5000,216
20230818,152900,41630150,5000,5000,5000,5000,0
20230818,152800,41630150,5000,5000,5000,5000,0
20230818,152700,41630150,5000,5000,5000,5000,0
20230818,152600,41630150,5000,5000,5000,5000,0
20230818,152500,41630150,5000,5000,5000,5000,0
20230818,152400,41630150,5000,5000,5000,5000,0
20230818,152300,41630150,5000,5000,5000,5000,0
20230818,152200,41630150,5000,5000,5000,5000,0
20230818,152100,41630150,5000,5000,5000,5000,0
20230818,152000,41630150,5000,5000,5000,5000,0
20230818,151900,41630150,5000,5000,5000,5000,1
20230818,151800,41625150,5000,5000,5000,5000,0
20230818,151700,41625150,5000,5000,5000,5000,50
20230818,151600,41375150,5000,5000,5000,5000,62
20230818,151500,41065150,5000,5000,5000,5000,0
20230818,151400,41065150,5000,5000,5000,5000,0
20230818,151300,41065150,5000,5000,5000,5000,50
20230818,151200,40815150,5000,5000,5000,5000,0
20230818,151100,40815150,5000,5000,5000,5000,0
20230818,151000,40815150,5000,5000,5000,5000,50
20230818,150900,40565150,5000,5000,5000,5000,0
20230818,150800,40565150,5000,5000,5000,5000,0
20230818,150700,40565150,5000,5000,5000,5000,51
20230818,150600,40310150,5000,5000,5000,5000,0
20230818,150500,40310150,5000,5000,5000,5000,0
20230818,150400,40310150,5000,5000,5000,5000,50
20230818,150300,40060150,5010,5010,5010,5010,182
20230818,150200,39148330,5000,5000,5000,5000,0
20230818,150100,39148330,5000,5000,5000,5000,50
20230818,150000,38898330,5000,5000,5000,5000,0
20230818,145900,38898330,5000,5000,5000,5000,0
20230818,145800,38898330,5000,5010,5010,5000,51
20230818,145700,38643320,5000,5000,5000,5000,0
20230818,145600,38643320,5000,5000,5000,5000,0
20230818,145500,38643320,5000,5000,5000,5000,50
20230818,145400,38393320,5000,5000,5000,5000,0
20230818,145300,38393320,5000,5000,5000,5000,0
20230818,145200,38393320,5000,5000,5000,5000,50
20230818,145100,38143320,5010,5010,5010,5010,0
20230818,145000,38143320,5010,5010,5010,5010,0
20230818,144900,38143320,5010,5010,5010,5010,39
20230818,144800,37947930,5010,5010,5010,5010,0
20230818,144700,37947930,5010,5010,5010,5010,0
20230818,144600,37947930,5010,5010,5010,5010,50
20230818,144500,37697430,5010,5010,5010,5010,0
20230818,144400,37697430,5010,5010,5010,5010,0
20230818,144300,37697430,5010,5010,5010,5010,50
20230818,144200,37446930,5010,5000,5010,5000,21
20230818,144100,37341920,5000,5000,5000,5000,0
20230818,144000,37341920,5000,5000,5000,5000,50
20230818,143900,37091920,5000,5000,5000,5000,0
20230818,143800,37091920,5000,5000,5000,5000,0
20230818,143700,37091920,5000,5000,5000,5000,50
20230818,143600,36841920,5000,5000,5000,5000,0
20230818,143500,36841920,5000,5000,5000,5000,1
20230818,143400,36836920,5000,5000,5000,5000,50
20230818,143300,36586920,5000,5000,5000,5000,0
20230818,143200,36586920,5000,5000,5000,5000,0
20230818,143100,36586920,5000,5000,5000,5000,50
20230818,143000,36336920,5010,5010,5010,5010,0
20230818,142900,36336920,5010,5020,5020,5010,180
20230818,142800,35435110,5020,5020,5020,5010,52
20230818,142700,35174570,5020,5020,5020,5020,1
20230818,142600,35169550,5010,5010,5010,5010,0
20230818,142500,35169550,5010,5010,5010,5010,50
20230818,142400,34919050,5010,5010,5010,5010,0
20230818,142300,34919050,5010,5010,5010,5010,47
20230818,142200,34683580,5010,5010,5010,5010,50
20230818,142100,34433080,5010,5010,5010,5010,0
20230818,142000,34433080,5010,5010,5010,5010,0
20230818,141900,34433080,5010,5020,5020,5010,55
20230818,141800,34157480,5010,5010,5010,5010,0
20230818,141700,34157480,5010,5010,5010,5010,0
20230818,141600,34157480,5010,5010,5010,5010,51
20230818,141500,33901970,5010,5010,5010,5010,0
20230818,141400,33901970,5010,5010,5010,5010,0
20230818,141300,33901970,5010,5010,5010,5010,50
20230818,141200,33651470,5010,5010,5010,5010,0
20230818,141100,33651470,5010,5010,5010,5010,0
20230818,141000,33651470,5010,5010,5010,5010,50
20230818,140900,33400970,5010,5010,5010,5010,0
20230818,140800,33400970,5010,5010,5010,5010,0
20230818,140700,33400970,5010,5010,5010,5010,50
20230818,140600,33150470,5010,5010,5010,5010,0
20230818,140500,33150470,5010,5010,5010,5010,0
20230818,140400,33150470,5010,5010,5010,5010,50
20230818,140300,32899970,5020,5020,5020,5020,1
20230818,140200,32894950,5010,5010,5010,5010,0
20230818,140100,32894950,5010,5010,5010,5010,50
20230818,140000,32644450,5010,5010,5010,5010,0
20230818,135900,32644450,5010,5010,5010,5010,0
20230818,135800,32644450,5010,5010,5010,5010,50
20230818,135700,32393950,5020,5020,5020,5020,15
20230818,135600,32318650,5010,5010,5010,5010,0
20230818,135500,32318650,5010,5010,5010,5010,50
20230818,135400,32068150,5020,5020,5020,5020,0
20230818,135300,32068150,5020,5020,5020,5020,10
20230818,135200,32017950,5020,5020,5020,5020,1
20230818,135100,32012930,5020,5020,5020,5020,49
20230818,135000,31766950,5020,5020,5020,5020,1
20230818,134900,31761930,5030,5030,5030,5030,0
20230818,134800,31761930,5030,5030,5030,5030,0
20230818,134700,31761930,5030,5020,5030,5020,6
20230818,134600,31731790,5010,5010,5010,5010,50
20230818,134500,31481290,5010,5010,5010,5010,8
20230818,134400,31441210,5000,5000,5000,5000,0
20230818,134300,31441210,5000,5000,5000,5000,50
20230818,134200,31191210,5000,5000,5000,5000,0
20230818,134100,31191210,5000,5000,5000,5000,0
20230818,134000,31191210,5000,5000,5000,5000,50
20230818,133900,30941210,5000,5000,5000,5000,0
20230818,133800,30941210,5000,5000,5000,5000,0
20230818,133700,30941210,5000,5000,5000,5000,51
20230818,133600,30686210,5000,5000,5000,5000,0
20230818,133500,30686210,5000,5000,5000,5000,0
20230818,133400,30686210,5000,5000,5000,5000,50
20230818,133300,30436210,5000,5000,5000,5000,0
20230818,133200,30436210,5000,5000,5000,5000,0
20230818,133100,30436210,5000,5000,5000,5000,50
20230818,133000,30186210,5000,5000,5000,5000,0
20230818,132900,30186210,5000,5000,5000,5000,0
20230818,132800,30186210,5000,5010,5010,5000,51
20230818,132700,29931200,5000,5000,5000,5000,0
20230818,132600,29931200,5000,5000,5000,5000,0
20230818,132500,29931200,5000,5000,5000,5000,50
20230818,132400,29681200,5000,5000,5000,5000,0
20230818,132300,29681200,5000,5000,5000,5000,0
20230818,132200,29681200,5000,5000,5000,5000,50
20230818,132100,29431200,5000,5000,5000,5000,0
20230818,132000,29431200,5000,5000,5000,5000,0
20230818,131900,29431200,5000,5000,5000,5000,50
20230818,131800,29181200,5000,5000,5000,5000,0
20230818,131700,29181200,5000,5000,5000,5000,1
20230818,131600,29176200,5000,5000,5000,5000,50
20230818,131500,28926200,5000,5000,5000,5000,0
20230818,131400,28926200,5000,5000,5000,5000,0
20230818,131300,28926200,5000,5000,5000,5000,50
20230818,131200,28676200,5000,5000,5000,5000,0
20230818,131100,28676200,5000,5000,5000,5000,0
20230818,131000,28676200,5000,5000,5000,5000,50
20230818,130900,28426200,5000,5000,5000,5000,0
20230818,130800,28426200,5000,5000,5000,5000,0
20230818,130700,28426200,5000,5000,5000,5000,50
20230818,130600,28176200,5000,5000,5000,5000,22
20230818,130500,28066200,5010,5010,5010,5010,3
20230818,130400,28051170,5000,5000,5000,5000,50
20230818,130300,27801170,5010,5010,5010,5010,7
20230818,130200,27766100,5000,5000,5000,5000,0
20230818,130100,27766100,5000,5000,5000,5000,50
20230818,130000,27516100,5000,5000,5000,5000,0
20230818,125900,27516100,5000,5000,5000,5000,0
20230818,125800,27516100,5000,5000,5000,5000,50
20230818,125700,27266100,5000,5000,5000,5000,0
20230818,125600,27266100,5000,5000,5000,5000,0
20230818,125500,27266100,5000,5000,5000,5000,51
20230818,125400,27011100,5000,5000,5000,5000,0
20230818,125300,27011100,5000,5000,5000,5000,0
20230818,125200,27011100,5000,5000,5000,5000,50
20230818,125100,26761100,5000,5000,5000,5000,0
20230818,125000,26761100,5000,5000,5000,5000,0
20230818,124900,26761100,5000,5000,5000,5000,50
20230818,124800,26511100,5000,5000,5000,5000,0
20230818,124700,26511100,5000,5000,5000,5000,0
20230818,124600,26511100,5000,5000,5000,5000,50
20230818,124500,26261100,5000,5000,5000,5000,0
20230818,124400,26261100,5000,5000,5000,5000,0
20230818,124300,26261100,5000,5000,5000,5000,50
20230818,124200,26011100,5000,5000,5000,5000,0
20230818,124100,26011100,5000,5000,5000,5000,0
20230818,124000,26011100,5000,5000,5000,5000,1050
20230818,123900,20761100,5000,5000,5000,5000,0
20230818,123800,20761100,5000,5000,5000,5000,0
20230818,123700,20761100,5000,5000,5000,5000,50
20230818,123600,20511100,5010,5010,5010,5010,0
20230818,123500,20511100,5010,5010,5010,5010,0
20230818,123400,20511100,5010,5000,5010,5000,59
20230818,123300,20216010,5000,5010,5010,5000,2
20230818,123200,20206000,5000,5000,5000,5000,0
20230818,123100,20206000,5000,5000,5000,5000,50
20230818,123000,19956000,5000,5000,5000,5000,0
20230818,122900,19956000,5000,5000,5000,5000,0
20230818,122800,19956000,5000,5000,5000,5000,50
20230818,122700,19706000,5010,5010,5010,5010,0
20230818,122600,19706000,5010,5010,5010,5010,5
20230818,122500,19680950,5000,5000,5000,5000,50
20230818,122400,19430950,5000,5000,5000,5000,0
20230818,122300,19430950,5000,5000,5000,5000,0
20230818,122200,19430950,5000,5000,5000,5000,50
20230818,122100,19180950,5000,5000,5000,5000,0
20230818,122000,19180950,5000,5000,5000,5000,2
20230818,121900,19170950,5000,5000,5000,5000,50
20230818,121800,18920950,5010,5010,5010,5010,0
20230818,121700,18920950,5010,5010,5010,5010,1
20230818,121600,18915940,5000,5000,5000,5000,50
20230818,121500,18665940,5010,5010,5010,5010,1
20230818,121400,18660930,5010,5010,5010,5010,0
20230818,121300,18660930,5010,5010,5010,5010,15
20230818,121200,18585780,5020,5020,5020,5020,0
20230818,121100,18585780,5020,5020,5020,5020,7
20230818,121000,18550640,5010,5010,5010,5010,50
20230818,120900,18300140,5010,5010,5010,5010,0
20230818,120800,18300140,5010,5010,5010,5010,0
20230818,120700,18300140,5010,5010,5010,5010,50
20230818,120600,18049640,5010,5010,5010,5010,0
20230818,120500,18049640,5010,5010,5010,5010,0
20230818,120400,18049640,5010,5010,5010,5010,50
20230818,120300,17799140,5010,5010,5010,5010,0
20230818,120200,17799140,5010,5010,5010,5010,0
20230818,120100,17799140,5010,5000,5010,5000,78
20230818,120000,17408860,5010,5010,5010,5010,0
20230818,115900,17408860,5010,5010,5010,5010,0
20230818,115800,17408860,5010,5010,5010,5010,23
20230818,115700,17293630,5010,5010,5010,5010,0
20230818,115600,17293630,5010,5010,5010,5010,0
20230818,115500,17293630,5010,5010,5010,5010,50
20230818,115400,17043130,5010,5010,5010,5010,0
20230818,115300,17043130,5010,5010,5010,5010,0
20230818,115200,17043130,5010,5010,5010,5010,50
20230818,115100,16792630,5010,5010,5010,5010,0
20230818,115000,16792630,5010,5010,5010,5010,0
20230818,114900,16792630,5010,5010,5010,5010,51
20230818,114800,16537120,5010,5010,5010,5010,0
20230818,114700,16537120,5010,5010,5010,5010,0
20230818,114600,16537120,5010,5010,5010,5010,50
20230818,114500,16286620,5010,5010,5010,5010,0
20230818,114400,16286620,5010,5010,5010,5010,0
20230818,114300,16286620,5010,5010,5010,5010,50
20230818,114200,16036120,5010,5010,5010,5010,0
20230818,114100,16036120,5010,5010,5010,5010,0
20230818,114000,16036120,5010,5010,5010,5010,50
20230818,113900,15785620,5010,5010,5010,5010,0
20230818,113800,15785620,5010,5010,5010,5010,0
20230818,113700,15785620,5010,5010,5010,5010,50
20230818,113600,15535120,5010,5010,5010,5010,0
20230818,113500,15535120,5010,5010,5010,5010,0
20230818,113400,15535120,5010,5010,5010,5010,50
20230818,113300,15284620,5020,5020,5020,5020,0
20230818,113200,15284620,5020,5020,5020,5020,0
20230818,113100,15284620,5020,5010,5020,5010,57
20230818,113000,14998980,5010,5010,5010,5010,1
20230818,112900,14993970,5010,5010,5010,5010,0
20230818,112800,14993970,5010,5010,5010,5010,50
20230818,112700,14743470,5020,5020,5020,5020,0
20230818,112600,14743470,5020,5020,5020,5020,0
20230818,112500,14743470,5020,5020,5020,5020,32
20230818,112400,14582830,5020,5020,5020,5020,2
20230818,112300,14572790,5020,5020,5020,5020,2
20230818,112200,14562750,5020,5020,5020,5020,52
20230818,112100,14301710,5020,5020,5020,5020,2
20230818,112000,14291670,5020,5020,5020,5020,2
20230818,111900,14281630,5020,5020,5020,5020,52
20230818,111800,14020590,5020,5020,5020,5020,2
20230818,111700,14010550,5020,5020,5020,5020,2
20230818,111600,14000510,5020,5020,5020,5020,53
20230818,111500,13734450,5020,5020,5020,5020,2
20230818,111400,13724410,5010,5010,5010,5010,29
20230818,111300,13579120,5010,5010,5010,5010,21
20230818,111200,13473910,5010,5010,5010,5010,1
20230818,111100,13468900,5010,5010,5010,5010,1
20230818,111000,13463890,5010,5000,5010,5000,51
20230818,110900,13208880,5000,5000,5000,5000,0
20230818,110800,13208880,5000,5000,5000,5000,0
20230818,110700,13208880,5000,5000,5000,5000,50
20230818,110600,12958880,5000,5000,5000,5000,51
20230818,110500,12703880,5010,5010,5010,5010,30
20230818,110400,12553580,5010,5010,5010,5010,20
20230818,110300,12453380,5010,5010,5010,5010,0
20230818,110200,12453380,5010,5010,5010,5010,0
20230818,110100,12453380,5010,5010,5010,5010,50
20230818,110000,12202880,5010,5010,5010,5010,0
20230818,105900,12202880,5010,5010,5010,5010,1
20230818,105800,12197870,5010,5010,5010,5010,100
20230818,105700,11696870,5020,5020,5020,5020,5
20230818,105600,11671770,5020,5020,5020,5020,0
20230818,105500,11671770,5020,5020,5020,5020,43
20230818,105400,11455910,5020,5020,5020,5020,0
20230818,105300,11455910,5020,5020,5020,5020,0
20230818,105200,11455910,5020,5020,5020,5020,0
20230818,105100,11455910,5020,5020,5020,5020,0
20230818,105000,11455910,5020,5020,5020,5020,0
20230818,104900,11455910,5020,5030,5030,5020,884
20230818,104800,7009400,5030,5030,5030,5030,143
20230818,104700,6290110,5030,5030,5030,5030,0
20230818,104600,6290110,5030,5030,5030,5030,105
20230818,104500,5761960,5040,5040,5040,5040,0
20230818,104400,5761960,5040,5030,5040,5030,386
20230818,104300,3820370,5030,5030,5030,5030,50
20230818,104200,3568870,5040,5040,5040,5040,0
20230818,104100,3568870,5040,5040,5040,5040,1
20230818,104000,3563830,5040,5030,5040,5030,51
20230818,103900,3307290,5030,5030,5030,5030,0
20230818,103800,3307290,5030,5030,5030,5030,0
20230818,103700,3307290,5030,5030,5030,5030,0
20230818,103600,3307290,5030,5030,5030,5030,50
20230818,103500,3055790,5040,5040,5040,5040,0
20230818,103400,3055790,5040,5040,5040,5040,191
20230818,103300,2093150,5040,5040,5040,5040,0
20230818,103200,2093150,5040,5040,5040,5040,0
20230818,103100,2093150,5040,5030,5040,5030,72
20230818,103000,1730770,5040,5040,5040,5040,0
20230818,102900,1730770,5040,5040,5040,5040,10
20230818,102800,1680370,5040,5030,5040,5030,55
20230818,102700,1403670,5030,5030,5030,5030,0
20230818,102600,1403670,5030,5030,5030,5030,0
20230818,102500,1403670,5030,5030,5030,5030,50
20230818,102400,1152170,5030,5030,5030,5030,0
20230818,102300,1152170,5030,5030,5030,5030,0
20230818,102200,1152170,5030,5030,5030,5030,50
20230818,102100,900670,5030,5030,5030,5030,1
20230818,102000,895640,5040,5040,5040,5040,1
20230818,101900,890600,5040,5040,5040,5040,13
20230818,101800,825080,5040,5040,5040,5040,0
20230818,101700,825080,5040,5040,5040,5040,0
20230818,101600,825080,5040,5040,5040,5040,0
20230818,101500,825080,5040,5040,5040,5040,0
20230818,101400,825080,5040,5040,5040,5040,0
20230818,101300,825080,5040,5040,5040,5040,0
20230818,101200,825080,5040,5050,5050,5040,102
20230818,101100,310210,5050,5050,5050,5050,0
20230818,101000,310210,5050,5050,5050,5050,0
20230818,100900,310210,5050,5050,5050,5050,0
20230818,100800,310210,5050,5050,5050,5050,0
20230818,100700,310210,5050,5050,5050,5050,0
20230818,100600,310210,5050,5050,5050,5050,0
20230818,100500,310210,5050,5050,5050,5050,0
20230818,100400,310210,5050,5050,5050,5050,0
20230818,100300,310210,5050,5050,5050,5050,0
20230818,100200,310210,5050,5050,5050,5050,0
20230818,100100,310210,5050,5050,5050,5050,0
20230818,100000,310210,5050,5050,5050,5050,0
20230818,095900,310210,5050,5050,5050,5050,0
20230818,095800,310210,5050,5050,5050,5050,0
20230818,095700,310210,5050,5050,5050,5050,0
20230818,095600,310210,5050,5050,5050,5050,0
20230818,095500,310210,5050,5050,5050,5050,2
20230818,095400,300110,5060,5060,5060,5060,0
20230818,095300,300110,5060,5060,5060,5060,15
20230818,095200,224210,5050,5050,5050,5050,0
20230818,095100,224210,5050,5050,5050,5050,0
20230818,095000,224210,5050,5050,5050,5050,0
20230818,094900,224210,5050,5050,5050,5050,0
20230818,094800,224210,5050,5050,5050,5050,0
20230818,094700,224210,5050,5050,5050,5050,0
20230818,094600,224210,5050,5050,5050,5050,0
20230818,094500,224210,5050,5050,5050,5050,0
20230818,094400,224210,5050,5050,5050,5050,0
20230818,094300,224210,5050,5050,5050,5050,0
20230818,094200,224210,5050,5050,5050,5050,0
20230818,094100,224210,5050,5050,5050,5050,0
20230818,094000,224210,5050,5050,5050,5050,0
20230818,093900,224210,5050,5050,5050,5050,0
20230818,093800,224210,5050,5050,5050,5050,0
20230818,093700,224210,5050,5050,5050,5050,0
20230818,093600,224210,5050,5050,5050,5050,0
20230818,093500,224210,5050,5050,5050,5050,0
20230818,093400,224210,5050,5050,5050,5050,0
20230818,093300,224210,5050,5050,5050,5050,0
20230818,093200,224210,5050,5090,5090,5050,6
20230818,093100,193710,5090,5090,5090,5090,0
20230818,093000,193710,5090,5090,5090,5090,0
20230818,092900,193710,5090,5090,5090,5090,0
20230818,092800,193710,5090,5090,5090,5090,0
20230818,092700,193710,5090,5090,5090,5090,0
20230818,092600,193710,5090,5090,5090,5090,0
20230818,092500,193710,5090,5090,5090,5090,0
20230818,092400,193710,5090,5090,5090,5090,1
20230818,092300,188620,5090,5090,5090,5090,2
20230818,092200,178440,5050,5050,5050,5050,0
20230818,092100,178440,5050,5050,5050,5050,0
20230818,092000,178440,5050,5050,5050,5050,0
20230818,091900,178440,5050,5050,5050,5050,0
20230818,091800,178440,5050,5050,5050,5050,0
20230818,091700,178440,5050,5050,5050,5050,0
20230818,091600,178440,5050,5050,5050,5050,0
20230818,091500,178440,5050,5050,5050,5050,0
20230818,091400,178440,5050,5050,5050,5050,0
20230818,091300,178440,5050,5050,5050,5050,0
20230818,091200,178440,5050,5050,5050,5050,0
20230818,091100,178440,5050,5050,5050,5050,0
20230818,091000,178440,5050,5050,5050,5050,0
20230818,090900,178440,5050,5050,5050,5050,0
20230818,090800,178440,5050,5050,5050,5050,0
20230818,090700,178440,5050,5050,5050,5050,1
20230818,090600,173390,5090,5090,5090,5090,0
20230818,090500,173390,5090,5090,5090,5090,0
20230818,090400,173390,5090,5090,5090,5090,0
20230818,090300,173390,5090,5090,5090,5090,0
20230818,090200,173390,5090,5090,5090,5090,0
20230818,090100,173390,5090,5090,5090,5090,1
20230818,090000,168300,5100,5100,5100,5100,33