KissMeData/045340/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191700,70123915,4110,4110,4110,4110,1462
20230818,191600,70123915,4110,4110,4110,4110,0
20230818,191500,70123915,4110,4110,4110,4110,0
20230818,191400,70123915,4110,4110,4110,4110,0
20230818,191300,70123915,4110,4110,4110,4110,0
20230818,191200,70123915,4110,4110,4110,4110,0
20230818,191100,70123915,4110,4110,4110,4110,0
20230818,191000,70123915,4110,4110,4110,4110,0
20230818,190900,70123915,4110,4110,4110,4110,0
20230818,190800,70123915,4110,4110,4110,4110,0
20230818,190700,70123915,4110,4110,4110,4110,0
20230818,190600,70123915,4110,4110,4110,4110,0
20230818,190500,70123915,4110,4110,4110,4110,0
20230818,190400,70123915,4110,4110,4110,4110,0
20230818,190300,70123915,4110,4110,4110,4110,0
20230818,190200,70123915,4110,4110,4110,4110,0
20230818,190100,70123915,4110,4110,4110,4110,0
20230818,190000,70123915,4110,4110,4110,4110,0
20230818,185900,70123915,4110,4110,4110,4110,0
20230818,185800,70123915,4110,4110,4110,4110,0
20230818,185700,70123915,4110,4110,4110,4110,0
20230818,185600,70123915,4110,4110,4110,4110,0
20230818,185500,70123915,4110,4110,4110,4110,0
20230818,185400,70123915,4110,4110,4110,4110,0
20230818,185300,70123915,4110,4110,4110,4110,0
20230818,185200,70123915,4110,4110,4110,4110,0
20230818,185100,70123915,4110,4110,4110,4110,0
20230818,185000,70123915,4110,4110,4110,4110,0
20230818,184900,70123915,4110,4110,4110,4110,0
20230818,184800,70123915,4110,4110,4110,4110,0
20230818,184700,70123915,4110,4110,4110,4110,1462
20230818,184600,70123915,4110,4110,4110,4110,0
20230818,184500,70123915,4110,4110,4110,4110,0
20230818,184400,70123915,4110,4110,4110,4110,0
20230818,184300,70123915,4110,4110,4110,4110,0
20230818,184200,70123915,4110,4110,4110,4110,0
20230818,184100,70123915,4110,4110,4110,4110,0
20230818,184000,70123915,4110,4110,4110,4110,0
20230818,183900,70123915,4110,4110,4110,4110,0
20230818,183800,70123915,4110,4110,4110,4110,0
20230818,183700,70123915,4110,4110,4110,4110,0
20230818,183600,70123915,4110,4110,4110,4110,0
20230818,183500,70123915,4110,4110,4110,4110,0
20230818,183400,70123915,4110,4110,4110,4110,0
20230818,183300,70123915,4110,4110,4110,4110,0
20230818,183200,70123915,4110,4110,4110,4110,0
20230818,183100,70123915,4110,4110,4110,4110,0
20230818,183000,70123915,4110,4110,4110,4110,0
20230818,182900,70123915,4110,4110,4110,4110,0
20230818,182800,70123915,4110,4110,4110,4110,0
20230818,182700,70123915,4110,4110,4110,4110,0
20230818,182600,70123915,4110,4110,4110,4110,0
20230818,182500,70123915,4110,4110,4110,4110,0
20230818,182400,70123915,4110,4110,4110,4110,0
20230818,182300,70123915,4110,4110,4110,4110,0
20230818,182200,70123915,4110,4110,4110,4110,0
20230818,182100,70123915,4110,4110,4110,4110,0
20230818,182000,70123915,4110,4110,4110,4110,0
20230818,181900,70123915,4110,4110,4110,4110,0
20230818,181800,70123915,4110,4110,4110,4110,0
20230818,181700,70123915,4110,4110,4110,4110,1462
20230818,181600,70123915,4110,4110,4110,4110,0
20230818,181500,70123915,4110,4110,4110,4110,0
20230818,181400,70123915,4110,4110,4110,4110,0
20230818,181300,70123915,4110,4110,4110,4110,0
20230818,181200,70123915,4110,4110,4110,4110,0
20230818,181100,70123915,4110,4110,4110,4110,0
20230818,181000,70123915,4110,4110,4110,4110,0
20230818,180900,70123915,4110,4110,4110,4110,0
20230818,180800,70123915,4110,4110,4110,4110,0
20230818,180700,70123915,4110,4110,4110,4110,0
20230818,180600,70123915,4110,4110,4110,4110,0
20230818,180500,70123915,4110,4110,4110,4110,0
20230818,180400,70123915,4110,4110,4110,4110,0
20230818,180300,70123915,4110,4110,4110,4110,0
20230818,180200,70123915,4110,4110,4110,4110,0
20230818,180100,70123915,4110,4110,4110,4110,0
20230818,180000,70123915,4110,4110,4110,4110,0
20230818,175900,70123915,4110,4110,4110,4110,0
20230818,175800,70123915,4110,4110,4110,4110,0
20230818,175700,70123915,4110,4110,4110,4110,0
20230818,175600,70123915,4110,4110,4110,4110,0
20230818,175500,70123915,4110,4110,4110,4110,0
20230818,175400,70123915,4110,4110,4110,4110,0
20230818,175300,70123915,4110,4110,4110,4110,0
20230818,175200,70123915,4110,4110,4110,4110,0
20230818,175100,70123915,4110,4110,4110,4110,0
20230818,175000,70123915,4110,4110,4110,4110,0
20230818,174900,70123915,4110,4110,4110,4110,0
20230818,174800,70123915,4110,4110,4110,4110,0
20230818,174700,70123915,4110,4110,4110,4110,1462
20230818,174600,70123915,4110,4110,4110,4110,0
20230818,174500,70123915,4110,4110,4110,4110,0
20230818,174400,70123915,4110,4110,4110,4110,0
20230818,174300,70123915,4110,4110,4110,4110,0
20230818,174200,70123915,4110,4110,4110,4110,0
20230818,174100,70123915,4110,4110,4110,4110,0
20230818,174000,70123915,4110,4110,4110,4110,0
20230818,173900,70123915,4110,4110,4110,4110,0
20230818,173800,70123915,4110,4110,4110,4110,0
20230818,173700,70123915,4110,4110,4110,4110,0
20230818,173600,70123915,4110,4110,4110,4110,0
20230818,173500,70123915,4110,4110,4110,4110,0
20230818,173400,70123915,4110,4110,4110,4110,0
20230818,173300,70123915,4110,4110,4110,4110,0
20230818,173200,70123915,4110,4110,4110,4110,0
20230818,173100,70123915,4110,4110,4110,4110,0
20230818,173000,70123915,4110,4110,4110,4110,0
20230818,172900,70123915,4110,4110,4110,4110,0
20230818,172800,70123915,4110,4110,4110,4110,0
20230818,172700,70123915,4110,4110,4110,4110,0
20230818,172600,70123915,4110,4110,4110,4110,0
20230818,172500,70123915,4110,4110,4110,4110,0
20230818,172400,70123915,4110,4110,4110,4110,0
20230818,172300,70123915,4110,4110,4110,4110,0
20230818,172200,70123915,4110,4110,4110,4110,0
20230818,172100,70123915,4110,4110,4110,4110,0
20230818,172000,70123915,4110,4110,4110,4110,0
20230818,171900,70123915,4110,4110,4110,4110,0
20230818,171800,70123915,4110,4110,4110,4110,0
20230818,171700,70123915,4110,4110,4110,4110,1462
20230818,171600,70123915,4110,4110,4110,4110,0
20230818,171500,70123915,4110,4110,4110,4110,0
20230818,171400,70123915,4110,4110,4110,4110,0
20230818,171300,70123915,4110,4110,4110,4110,0
20230818,171200,70123915,4110,4110,4110,4110,0
20230818,171100,70123915,4110,4110,4110,4110,0
20230818,171000,70123915,4110,4110,4110,4110,0
20230818,170900,70123915,4110,4110,4110,4110,0
20230818,170800,70123915,4110,4110,4110,4110,0
20230818,170700,70123915,4110,4110,4110,4110,0
20230818,170600,70123915,4110,4110,4110,4110,0
20230818,170500,70123915,4110,4110,4110,4110,0
20230818,170400,70123915,4110,4110,4110,4110,0
20230818,170300,70123915,4110,4110,4110,4110,0
20230818,170200,70123915,4110,4110,4110,4110,0
20230818,170100,70123915,4110,4110,4110,4110,0
20230818,170000,70123915,4110,4110,4110,4110,0
20230818,165900,70123915,4110,4110,4110,4110,0
20230818,165800,70123915,4110,4110,4110,4110,0
20230818,165700,70123915,4110,4110,4110,4110,0
20230818,165600,70123915,4110,4110,4110,4110,0
20230818,165500,70123915,4110,4110,4110,4110,0
20230818,165400,70123915,4110,4110,4110,4110,0
20230818,165300,70123915,4110,4110,4110,4110,0
20230818,165200,70123915,4110,4110,4110,4110,0
20230818,165100,70123915,4110,4110,4110,4110,0
20230818,165000,70123915,4110,4110,4110,4110,0
20230818,164900,70123915,4110,4110,4110,4110,0
20230818,164800,70123915,4110,4110,4110,4110,0
20230818,164700,70123915,4110,4110,4110,4110,1462
20230818,164600,70123915,4110,4110,4110,4110,0
20230818,164500,70123915,4110,4110,4110,4110,0
20230818,164400,70123915,4110,4110,4110,4110,0
20230818,164300,70123915,4110,4110,4110,4110,0
20230818,164200,70123915,4110,4110,4110,4110,0
20230818,164100,70123915,4110,4110,4110,4110,0
20230818,164000,70123915,4110,4110,4110,4110,0
20230818,163900,70123915,4110,4110,4110,4110,0
20230818,163800,70123915,4110,4110,4110,4110,0
20230818,163700,70123915,4110,4110,4110,4110,0
20230818,163600,70123915,4110,4110,4110,4110,0
20230818,163500,70123915,4110,4110,4110,4110,0
20230818,163400,70123915,4110,4110,4110,4110,0
20230818,163300,70123915,4110,4110,4110,4110,0
20230818,163200,70123915,4110,4110,4110,4110,0
20230818,163100,70123915,4110,4110,4110,4110,0
20230818,163000,70123915,4110,4110,4110,4110,0
20230818,162900,70123915,4110,4110,4110,4110,0
20230818,162800,70123915,4110,4110,4110,4110,0
20230818,162700,70123915,4110,4110,4110,4110,0
20230818,162600,70123915,4110,4110,4110,4110,0
20230818,162500,70123915,4110,4110,4110,4110,0
20230818,162400,70123915,4110,4110,4110,4110,0
20230818,162300,70123915,4110,4110,4110,4110,0
20230818,162200,70123915,4110,4110,4110,4110,0
20230818,162100,70123915,4110,4110,4110,4110,0
20230818,162000,70123915,4110,4110,4110,4110,0
20230818,161900,70123915,4110,4110,4110,4110,0
20230818,161800,70123915,4110,4110,4110,4110,0
20230818,161700,70123915,4110,4110,4110,4110,1462
20230818,161600,70123915,4110,4110,4110,4110,0
20230818,161500,70123915,4110,4110,4110,4110,0
20230818,161400,70123915,4110,4110,4110,4110,0
20230818,161300,70123915,4110,4110,4110,4110,0
20230818,161200,70123915,4110,4110,4110,4110,0
20230818,161100,70123915,4110,4110,4110,4110,0
20230818,161000,70123915,4110,4110,4110,4110,0
20230818,160900,70123915,4110,4110,4110,4110,0
20230818,160800,70123915,4110,4110,4110,4110,0
20230818,160700,70123915,4110,4110,4110,4110,0
20230818,160600,70123915,4110,4110,4110,4110,0
20230818,160500,70123915,4110,4110,4110,4110,0
20230818,160400,70123915,4110,4110,4110,4110,0
20230818,160300,70123915,4110,4110,4110,4110,0
20230818,160200,70123915,4110,4110,4110,4110,0
20230818,160100,70123915,4110,4110,4110,4110,0
20230818,160000,70123915,4110,4110,4110,4110,0
20230818,155900,70123915,4110,4110,4110,4110,0
20230818,155800,70123915,4110,4110,4110,4110,0
20230818,155700,70123915,4110,4110,4110,4110,0
20230818,155600,70123915,4110,4110,4110,4110,0
20230818,155500,70123915,4110,4110,4110,4110,0
20230818,155400,70123915,4110,4110,4110,4110,0
20230818,155300,70123915,4110,4110,4110,4110,0
20230818,155200,70123915,4110,4110,4110,4110,0
20230818,155100,70123915,4110,4110,4110,4110,0
20230818,155000,70123915,4110,4110,4110,4110,0
20230818,154900,70123915,4110,4110,4110,4110,0
20230818,154800,70123915,4110,4110,4110,4110,0
20230818,154700,70123915,4110,4110,4110,4110,1462
20230818,154600,70123915,4110,4110,4110,4110,0
20230818,154500,70123915,4110,4110,4110,4110,0
20230818,154400,70123915,4110,4110,4110,4110,0
20230818,154300,70123915,4110,4110,4110,4110,0
20230818,154200,70123915,4110,4110,4110,4110,0
20230818,154100,70123915,4110,4110,4110,4110,0
20230818,154000,70123915,4110,4110,4110,4110,0
20230818,153900,70123915,4110,4110,4110,4110,0
20230818,153800,70123915,4110,4110,4110,4110,0
20230818,153700,70123915,4110,4110,4110,4110,0
20230818,153600,70123915,4110,4110,4110,4110,0
20230818,153500,70123915,4110,4110,4110,4110,0
20230818,153400,70123915,4110,4110,4110,4110,0
20230818,153300,70123915,4110,4110,4110,4110,0
20230818,153200,70123915,4110,4110,4110,4110,0
20230818,153100,70123915,4110,4110,4110,4110,0
20230818,153000,70123915,4110,4110,4110,4110,1462
20230818,152900,64115095,4110,4110,4110,4110,0
20230818,152800,64115095,4110,4110,4110,4110,0
20230818,152700,64115095,4110,4110,4110,4110,0
20230818,152600,64115095,4110,4110,4110,4110,0
20230818,152500,64115095,4110,4110,4110,4110,0
20230818,152400,64115095,4110,4110,4110,4110,0
20230818,152300,64115095,4110,4110,4110,4110,0
20230818,152200,64115095,4110,4110,4110,4110,0
20230818,152100,64115095,4110,4110,4110,4110,0
20230818,152000,64115095,4110,4110,4110,4110,0
20230818,151900,64115095,4110,4105,4110,4105,195
20230818,151800,63314610,4105,4105,4105,4105,1
20230818,151700,63310505,4090,4090,4090,4090,24
20230818,151600,63212345,4090,4100,4100,4090,7
20230818,151500,63183680,4110,4110,4110,4110,0
20230818,151400,63183680,4110,4105,4110,4105,40
20230818,151300,63019470,4105,4105,4105,4105,0
20230818,151200,63019470,4105,4105,4105,4105,0
20230818,151100,63019470,4105,4105,4105,4105,0
20230818,151000,63019470,4105,4105,4105,4105,0
20230818,150900,63019470,4105,4105,4105,4105,0
20230818,150800,63019470,4105,4105,4105,4105,11
20230818,150700,62974315,4105,4105,4105,4105,500
20230818,150600,60921815,4100,4100,4100,4100,34
20230818,150500,60782415,4100,4100,4100,4100,300
20230818,150400,59552415,4105,4105,4105,4105,1
20230818,150300,59548310,4100,4100,4100,4100,0
20230818,150200,59548310,4100,4100,4100,4100,0
20230818,150100,59548310,4100,4100,4100,4100,0
20230818,150000,59548310,4100,4100,4100,4100,0
20230818,145900,59548310,4100,4100,4100,4100,152
20230818,145800,58925110,4100,4100,4100,4100,40
20230818,145700,58761110,4090,4090,4090,4090,0
20230818,145600,58761110,4090,4090,4090,4090,0
20230818,145500,58761110,4090,4090,4090,4090,0
20230818,145400,58761110,4090,4090,4090,4090,0
20230818,145300,58761110,4090,4090,4090,4090,0
20230818,145200,58761110,4090,4090,4090,4090,0
20230818,145100,58761110,4090,4090,4090,4090,26
20230818,145000,58654770,4100,4100,4100,4100,0
20230818,144900,58654770,4100,4090,4100,4090,111
20230818,144800,58200540,4100,4100,4100,4100,49
20230818,144700,57999640,4100,4100,4100,4100,0
20230818,144600,57999640,4100,4100,4100,4100,0
20230818,144500,57999640,4100,4100,4100,4100,0
20230818,144400,57999640,4100,4100,4100,4100,80
20230818,144300,57671640,4090,4090,4090,4090,0
20230818,144200,57671640,4090,4090,4090,4090,0
20230818,144100,57671640,4090,4090,4090,4090,0
20230818,144000,57671640,4090,4090,4090,4090,0
20230818,143900,57671640,4090,4090,4090,4090,34
20230818,143800,57532580,4090,4090,4090,4090,0
20230818,143700,57532580,4090,4090,4090,4090,0
20230818,143600,57532580,4090,4090,4090,4090,0
20230818,143500,57532580,4090,4090,4090,4090,0
20230818,143400,57532580,4090,4090,4090,4090,0
20230818,143300,57532580,4090,4090,4090,4090,0
20230818,143200,57532580,4090,4090,4090,4090,5
20230818,143100,57512130,4100,4100,4100,4100,0
20230818,143000,57512130,4100,4100,4100,4100,0
20230818,142900,57512130,4100,4100,4100,4100,0
20230818,142800,57512130,4100,4100,4100,4100,40
20230818,142700,57348130,4095,4095,4095,4095,0
20230818,142600,57348130,4095,4095,4095,4095,0
20230818,142500,57348130,4095,4095,4095,4095,0
20230818,142400,57348130,4095,4095,4095,4095,100
20230818,142300,56938630,4095,4095,4095,4095,1
20230818,142200,56934535,4095,4095,4095,4095,0
20230818,142100,56934535,4095,4095,4095,4095,0
20230818,142000,56934535,4095,4095,4095,4095,14
20230818,141900,56877205,4090,4090,4090,4090,0
20230818,141800,56877205,4090,4090,4090,4090,0
20230818,141700,56877205,4090,4090,4090,4090,0
20230818,141600,56877205,4090,4090,4090,4090,0
20230818,141500,56877205,4090,4090,4090,4090,0
20230818,141400,56877205,4090,4090,4090,4090,0
20230818,141300,56877205,4090,4090,4090,4090,0
20230818,141200,56877205,4090,4090,4090,4090,0
20230818,141100,56877205,4090,4090,4090,4090,0
20230818,141000,56877205,4090,4090,4090,4090,0
20230818,140900,56877205,4090,4090,4090,4090,0
20230818,140800,56877205,4090,4090,4090,4090,0
20230818,140700,56877205,4090,4090,4090,4090,1
20230818,140600,56873115,4090,4090,4090,4090,3
20230818,140500,56860845,4090,4090,4090,4090,1
20230818,140400,56856755,4095,4095,4095,4095,0
20230818,140300,56856755,4095,4095,4095,4095,0
20230818,140200,56856755,4095,4095,4095,4095,0
20230818,140100,56856755,4095,4095,4095,4095,0
20230818,140000,56856755,4095,4095,4095,4095,0
20230818,135900,56856755,4095,4090,4095,4090,108
20230818,135800,56415030,4090,4090,4095,4090,94
20230818,135700,56030370,4090,4090,4090,4090,2
20230818,135600,56022190,4090,4090,4090,4090,0
20230818,135500,56022190,4090,4090,4090,4090,0
20230818,135400,56022190,4090,4085,4090,4085,4
20230818,135300,56005845,4085,4085,4085,4085,0
20230818,135200,56005845,4085,4085,4085,4085,1
20230818,135100,56001760,4085,4085,4085,4085,1
20230818,135000,55997675,4085,4085,4085,4085,39
20230818,134900,55838360,4085,4085,4085,4085,0
20230818,134800,55838360,4085,4085,4085,4085,0
20230818,134700,55838360,4085,4085,4085,4085,0
20230818,134600,55838360,4085,4085,4085,4085,0
20230818,134500,55838360,4085,4085,4085,4085,0
20230818,134400,55838360,4085,4085,4085,4085,62
20230818,134300,55585090,4085,4085,4085,4085,0
20230818,134200,55585090,4085,4085,4085,4085,0
20230818,134100,55585090,4085,4085,4085,4085,0
20230818,134000,55585090,4085,4085,4085,4085,0
20230818,133900,55585090,4085,4085,4085,4085,0
20230818,133800,55585090,4085,4085,4085,4085,0
20230818,133700,55585090,4085,4085,4085,4085,29
20230818,133600,55466625,4090,4090,4090,4090,0
20230818,133500,55466625,4090,4090,4090,4090,0
20230818,133400,55466625,4090,4090,4090,4090,0
20230818,133300,55466625,4090,4090,4090,4090,0
20230818,133200,55466625,4090,4090,4090,4090,0
20230818,133100,55466625,4090,4090,4090,4090,1
20230818,133000,55462535,4085,4085,4085,4085,0
20230818,132900,55462535,4085,4085,4085,4085,0
20230818,132800,55462535,4085,4090,4090,4085,63
20230818,132700,55204875,4085,4085,4085,4085,100
20230818,132600,54796375,4090,4090,4090,4090,0
20230818,132500,54796375,4090,4090,4090,4090,0
20230818,132400,54796375,4090,4090,4090,4090,0
20230818,132300,54796375,4090,4090,4090,4090,0
20230818,132200,54796375,4090,4090,4090,4090,0
20230818,132100,54796375,4090,4090,4090,4090,0
20230818,132000,54796375,4090,4090,4090,4090,0
20230818,131900,54796375,4090,4090,4090,4090,0
20230818,131800,54796375,4090,4090,4090,4090,10
20230818,131700,54755475,4090,4090,4090,4090,0
20230818,131600,54755475,4090,4090,4090,4090,24
20230818,131500,54657315,4090,4090,4090,4090,0
20230818,131400,54657315,4090,4090,4090,4090,24
20230818,131300,54559155,4090,4090,4090,4090,0
20230818,131200,54559155,4090,4090,4090,4090,0
20230818,131100,54559155,4090,4090,4090,4090,60
20230818,131000,54313755,4090,4090,4090,4090,0
20230818,130900,54313755,4090,4090,4090,4090,0
20230818,130800,54313755,4090,4090,4090,4090,1
20230818,130700,54309665,4080,4080,4080,4080,0
20230818,130600,54309665,4080,4080,4080,4080,0
20230818,130500,54309665,4080,4080,4080,4080,0
20230818,130400,54309665,4080,4080,4080,4080,0
20230818,130300,54309665,4080,4080,4080,4080,0
20230818,130200,54309665,4080,4080,4080,4080,0
20230818,130100,54309665,4080,4080,4080,4080,0
20230818,130000,54309665,4080,4080,4080,4080,0
20230818,125900,54309665,4080,4080,4080,4080,0
20230818,125800,54309665,4080,4080,4080,4080,0
20230818,125700,54309665,4080,4080,4080,4080,0
20230818,125600,54309665,4080,4080,4080,4080,0
20230818,125500,54309665,4080,4080,4080,4080,0
20230818,125400,54309665,4080,4080,4080,4080,0
20230818,125300,54309665,4080,4080,4080,4080,100
20230818,125200,53901665,4080,4080,4080,4080,0
20230818,125100,53901665,4080,4080,4080,4080,120
20230818,125000,53412065,4080,4080,4080,4080,0
20230818,124900,53412065,4080,4080,4080,4080,0
20230818,124800,53412065,4080,4080,4080,4080,0
20230818,124700,53412065,4080,4080,4080,4080,0
20230818,124600,53412065,4080,4080,4080,4080,0
20230818,124500,53412065,4080,4080,4080,4080,1
20230818,124400,53407985,4080,4080,4080,4080,0
20230818,124300,53407985,4080,4080,4080,4080,0
20230818,124200,53407985,4080,4080,4080,4080,0
20230818,124100,53407985,4080,4080,4080,4080,0
20230818,124000,53407985,4080,4080,4080,4080,0
20230818,123900,53407985,4080,4080,4080,4080,0
20230818,123800,53407985,4080,4080,4080,4080,0
20230818,123700,53407985,4080,4080,4080,4080,0
20230818,123600,53407985,4080,4080,4080,4080,0
20230818,123500,53407985,4080,4080,4080,4080,0
20230818,123400,53407985,4080,4080,4080,4080,0
20230818,123300,53407985,4080,4080,4080,4080,0
20230818,123200,53407985,4080,4080,4080,4080,1
20230818,123100,53403905,4105,4105,4105,4105,0
20230818,123000,53403905,4105,4105,4105,4105,0
20230818,122900,53403905,4105,4105,4105,4105,0
20230818,122800,53403905,4105,4105,4105,4105,0
20230818,122700,53403905,4105,4105,4105,4105,0
20230818,122600,53403905,4105,4105,4105,4105,0
20230818,122500,53403905,4105,4105,4105,4105,0
20230818,122400,53403905,4105,4105,4105,4105,0
20230818,122300,53403905,4105,4105,4105,4105,0
20230818,122200,53403905,4105,4100,4105,4100,744
20230818,122100,50350350,4105,4105,4105,4105,0
20230818,122000,50350350,4105,4105,4105,4105,0
20230818,121900,50350350,4105,4105,4105,4105,0
20230818,121800,50350350,4105,4100,4105,4100,2
20230818,121700,50342145,4100,4090,4100,4090,14
20230818,121600,50284795,4100,4085,4100,4085,732
20230818,121500,47288050,4085,4080,4085,4080,29
20230818,121400,47169590,4080,4075,4080,4075,211
20230818,121300,46308815,4075,4055,4075,4055,169
20230818,121200,45621610,4055,4050,4055,4050,147
20230818,121100,45025760,4050,4050,4050,4050,0
20230818,121000,45025760,4050,4050,4050,4050,0
20230818,120900,45025760,4050,4050,4050,4050,0
20230818,120800,45025760,4050,4050,4050,4050,0
20230818,120700,45025760,4050,4050,4050,4050,0
20230818,120600,45025760,4050,4050,4050,4050,0
20230818,120500,45025760,4050,4050,4050,4050,0
20230818,120400,45025760,4050,4050,4050,4050,1
20230818,120300,45021710,4050,4050,4050,4050,0
20230818,120200,45021710,4050,4050,4050,4050,0
20230818,120100,45021710,4050,4050,4050,4050,0
20230818,120000,45021710,4050,4050,4050,4050,0
20230818,115900,45021710,4050,4050,4050,4050,0
20230818,115800,45021710,4050,4050,4050,4050,0
20230818,115700,45021710,4050,4050,4050,4050,0
20230818,115600,45021710,4050,4050,4050,4050,0
20230818,115500,45021710,4050,4050,4050,4050,0
20230818,115400,45021710,4050,4050,4050,4050,3
20230818,115300,45009560,4015,4015,4015,4015,0
20230818,115200,45009560,4015,4015,4015,4015,0
20230818,115100,45009560,4015,4015,4015,4015,0
20230818,115000,45009560,4015,4015,4015,4015,0
20230818,114900,45009560,4015,4015,4015,4015,0
20230818,114800,45009560,4015,4015,4015,4015,0
20230818,114700,45009560,4015,4020,4020,4015,50
20230818,114600,44808775,4010,4010,4010,4010,0
20230818,114500,44808775,4010,4010,4010,4010,0
20230818,114400,44808775,4010,4010,4010,4010,0
20230818,114300,44808775,4010,4025,4025,4010,200
20230818,114200,44006190,4070,4070,4070,4070,0
20230818,114100,44006190,4070,4070,4070,4070,0
20230818,114000,44006190,4070,4070,4070,4070,0
20230818,113900,44006190,4070,4070,4070,4070,0
20230818,113800,44006190,4070,4070,4070,4070,0
20230818,113700,44006190,4070,4070,4070,4070,0
20230818,113600,44006190,4070,4070,4070,4070,0
20230818,113500,44006190,4070,4070,4070,4070,0
20230818,113400,44006190,4070,4070,4070,4070,0
20230818,113300,44006190,4070,4070,4070,4070,0
20230818,113200,44006190,4070,4070,4070,4070,0
20230818,113100,44006190,4070,4070,4070,4070,0
20230818,113000,44006190,4070,4065,4070,4065,73
20230818,112900,43709320,4065,4065,4065,4065,0
20230818,112800,43709320,4065,4065,4065,4065,100
20230818,112700,43302820,4035,4035,4035,4035,0
20230818,112600,43302820,4035,4035,4035,4035,3
20230818,112500,43290715,4035,4040,4040,4035,17
20230818,112400,43222110,4040,4040,4040,4040,40
20230818,112300,43060510,4070,4070,4070,4070,0
20230818,112200,43060510,4070,4070,4070,4070,0
20230818,112100,43060510,4070,4070,4070,4070,0
20230818,112000,43060510,4070,4070,4070,4070,0
20230818,111900,43060510,4070,4070,4070,4070,0
20230818,111800,43060510,4070,4070,4070,4070,0
20230818,111700,43060510,4070,4070,4070,4070,0
20230818,111600,43060510,4070,4070,4070,4070,0
20230818,111500,43060510,4070,4070,4070,4070,1
20230818,111400,43056440,4070,4070,4070,4070,0
20230818,111300,43056440,4070,4070,4070,4070,0
20230818,111200,43056440,4070,4070,4070,4070,0
20230818,111100,43056440,4070,4070,4070,4070,0
20230818,111000,43056440,4070,4070,4070,4070,0
20230818,110900,43056440,4070,4070,4070,4070,0
20230818,110800,43056440,4070,4070,4070,4070,8
20230818,110700,43023880,4070,4070,4070,4070,0
20230818,110600,43023880,4070,4070,4070,4070,7
20230818,110500,42995390,3975,4065,4065,3975,417
20230818,110400,41328965,4065,4065,4065,4065,0
20230818,110300,41328965,4065,4065,4065,4065,0
20230818,110200,41328965,4065,4065,4065,4065,100
20230818,110100,40922465,4070,4070,4070,4070,0
20230818,110000,40922465,4070,4070,4070,4070,0
20230818,105900,40922465,4070,4070,4070,4070,0
20230818,105800,40922465,4070,4070,4070,4070,1
20230818,105700,40918395,4075,4075,4075,4075,0
20230818,105600,40918395,4075,4075,4075,4075,0
20230818,105500,40918395,4075,4075,4075,4075,0
20230818,105400,40918395,4075,4075,4075,4075,0
20230818,105300,40918395,4075,4075,4075,4075,0
20230818,105200,40918395,4075,4075,4075,4075,0
20230818,105100,40918395,4075,4075,4075,4075,0
20230818,105000,40918395,4075,4075,4075,4075,0
20230818,104900,40918395,4075,4075,4075,4075,0
20230818,104800,40918395,4075,4075,4075,4075,0
20230818,104700,40918395,4075,4075,4075,4075,0
20230818,104600,40918395,4075,4075,4075,4075,0
20230818,104500,40918395,4075,4075,4075,4075,7
20230818,104400,40889870,4075,4075,4075,4075,0
20230818,104300,40889870,4075,4075,4075,4075,0
20230818,104200,40889870,4075,4075,4075,4075,0
20230818,104100,40889870,4075,4075,4075,4075,0
20230818,104000,40889870,4075,4075,4075,4075,0
20230818,103900,40889870,4075,4075,4075,4075,1
20230818,103800,40885795,4080,4080,4080,4080,100
20230818,103700,40477795,4080,4080,4080,4080,0
20230818,103600,40477795,4080,4080,4080,4080,0
20230818,103500,40477795,4080,4080,4080,4080,0
20230818,103400,40477795,4080,4080,4080,4080,0
20230818,103300,40477795,4080,4080,4080,4080,100
20230818,103200,40069795,4080,4065,4080,4065,200
20230818,103100,39254095,4070,4070,4070,4070,32
20230818,103000,39123855,4070,4070,4070,4070,5
20230818,102900,39103505,4070,4065,4070,4065,241
20230818,102800,38123575,4050,4050,4050,4050,115
20230818,102700,37657825,4050,4050,4050,4050,0
20230818,102600,37657825,4050,4050,4050,4050,1
20230818,102500,37653775,4045,4045,4045,4045,0
20230818,102400,37653775,4045,4045,4045,4045,0
20230818,102300,37653775,4045,4045,4045,4045,0
20230818,102200,37653775,4045,4045,4045,4045,0
20230818,102100,37653775,4045,4040,4045,4040,156
20230818,102000,37023180,4035,4035,4035,4035,0
20230818,101900,37023180,4035,4035,4035,4035,0
20230818,101800,37023180,4035,4035,4035,4035,0
20230818,101700,37023180,4035,4035,4035,4035,3
20230818,101600,37011075,4045,4045,4045,4045,0
20230818,101500,37011075,4045,4045,4045,4045,0
20230818,101400,37011075,4045,4045,4045,4045,0
20230818,101300,37011075,4045,4045,4045,4045,0
20230818,101200,37011075,4045,4045,4045,4045,0
20230818,101100,37011075,4045,4045,4045,4045,0
20230818,101000,37011075,4045,4045,4045,4045,0
20230818,100900,37011075,4045,4045,4045,4045,0
20230818,100800,37011075,4045,4045,4045,4045,0
20230818,100700,37011075,4045,4045,4045,4045,0
20230818,100600,37011075,4045,4045,4045,4045,0
20230818,100500,37011075,4045,4045,4045,4045,0
20230818,100400,37011075,4045,4045,4045,4045,10
20230818,100300,36970625,4045,4045,4045,4045,2
20230818,100200,36962535,4045,4045,4045,4045,0
20230818,100100,36962535,4045,4045,4045,4045,0
20230818,100000,36962535,4045,4045,4045,4045,0
20230818,095900,36962535,4045,4045,4045,4045,826
20230818,095800,33621365,4045,4045,4045,4045,0
20230818,095700,33621365,4045,4045,4050,4045,123
20230818,095600,33123735,4050,4050,4050,4050,0
20230818,095500,33123735,4050,4050,4050,4050,0
20230818,095400,33123735,4050,4050,4050,4050,0
20230818,095300,33123735,4050,4050,4050,4050,0
20230818,095200,33123735,4050,4050,4050,4050,0
20230818,095100,33123735,4050,4050,4050,4050,10
20230818,095000,33083235,4025,4025,4025,4025,0
20230818,094900,33083235,4025,4025,4025,4025,0
20230818,094800,33083235,4025,4025,4025,4025,0
20230818,094700,33083235,4025,4020,4025,4020,2728
20230818,094600,22103320,4005,4005,4005,4005,0
20230818,094500,22103320,4005,4005,4005,4005,0
20230818,094400,22103320,4005,4005,4005,4005,0
20230818,094300,22103320,4005,4005,4005,4005,0
20230818,094200,22103320,4005,4005,4005,4005,1
20230818,094100,22099315,3980,3980,3980,3980,0
20230818,094000,22099315,3980,3980,3980,3980,0
20230818,093900,22099315,3980,3980,3980,3980,0
20230818,093800,22099315,3980,3980,3980,3980,0
20230818,093700,22099315,3980,3980,3980,3980,0
20230818,093600,22099315,3980,3980,3980,3980,0
20230818,093500,22099315,3980,3980,3980,3980,0
20230818,093400,22099315,3980,3995,3995,3980,243
20230818,093300,21129400,4020,4020,4020,4020,0
20230818,093200,21129400,4020,4020,4020,4020,2
20230818,093100,21121360,4000,4000,4000,4000,0
20230818,093000,21121360,4000,4000,4000,4000,10
20230818,092900,21081360,3995,3995,3995,3995,0
20230818,092800,21081360,3995,3995,3995,3995,0
20230818,092700,21081360,3995,3995,3995,3995,0
20230818,092600,21081360,3995,3995,3995,3995,0
20230818,092500,21081360,3995,3995,3995,3995,0
20230818,092400,21081360,3995,3995,3995,3995,146
20230818,092300,20498090,3995,3995,3995,3995,2
20230818,092200,20490100,3995,3995,3995,3995,0
20230818,092100,20490100,3995,3995,3995,3995,0
20230818,092000,20490100,3995,3995,3995,3995,5
20230818,091900,20470125,3995,3995,3995,3995,16
20230818,091800,20406205,3990,3980,3990,3980,406
20230818,091700,18786375,3975,3975,3975,3975,29
20230818,091600,18671100,3975,3975,3975,3975,10
20230818,091500,18631350,3975,3950,3975,3950,5
20230818,091400,18611575,3950,3955,3955,3950,305
20230818,091300,17406530,3955,3955,3955,3955,0
20230818,091200,17406530,3955,3970,3970,3955,1000
20230818,091100,13449550,3965,3965,3965,3965,401
20230818,091000,11859585,3970,3970,3970,3970,129
20230818,090900,11347455,3985,3985,3985,3985,14
20230818,090800,11291665,3965,3965,3965,3965,0
20230818,090700,11291665,3965,3965,3965,3965,0
20230818,090600,11291665,3965,3965,3965,3965,399
20230818,090500,9709630,3965,3965,3965,3965,1
20230818,090400,9705665,3965,3965,3965,3965,0
20230818,090300,9705665,3965,3965,3965,3965,0
20230818,090200,9705665,3965,3965,3965,3965,0
20230818,090100,9705665,3965,3965,3965,3965,0
20230818,090000,9705665,3965,3950,3965,3950,2455