KissMeData/080470/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193800,70818800,5580,5580,5580,5580,163
20230818,193700,70818800,5580,5580,5580,5580,0
20230818,193600,70818800,5580,5580,5580,5580,0
20230818,193500,70818800,5580,5580,5580,5580,0
20230818,193400,70818800,5580,5580,5580,5580,0
20230818,193300,70818800,5580,5580,5580,5580,0
20230818,193200,70818800,5580,5580,5580,5580,0
20230818,193100,70818800,5580,5580,5580,5580,0
20230818,193000,70818800,5580,5580,5580,5580,0
20230818,192900,70818800,5580,5580,5580,5580,0
20230818,192800,70818800,5580,5580,5580,5580,0
20230818,192700,70818800,5580,5580,5580,5580,0
20230818,192600,70818800,5580,5580,5580,5580,0
20230818,192500,70818800,5580,5580,5580,5580,0
20230818,192400,70818800,5580,5580,5580,5580,0
20230818,192300,70818800,5580,5580,5580,5580,0
20230818,192200,70818800,5580,5580,5580,5580,0
20230818,192100,70818800,5580,5580,5580,5580,0
20230818,192000,70818800,5580,5580,5580,5580,0
20230818,191900,70818800,5580,5580,5580,5580,0
20230818,191800,70818800,5580,5580,5580,5580,0
20230818,191700,70818800,5580,5580,5580,5580,0
20230818,191600,70818800,5580,5580,5580,5580,0
20230818,191500,70818800,5580,5580,5580,5580,0
20230818,191400,70818800,5580,5580,5580,5580,0
20230818,191300,70818800,5580,5580,5580,5580,0
20230818,191200,70818800,5580,5580,5580,5580,0
20230818,191100,70818800,5580,5580,5580,5580,0
20230818,191000,70818800,5580,5580,5580,5580,0
20230818,190900,70818800,5580,5580,5580,5580,0
20230818,190800,70818800,5580,5580,5580,5580,163
20230818,190700,70818800,5580,5580,5580,5580,0
20230818,190600,70818800,5580,5580,5580,5580,0
20230818,190500,70818800,5580,5580,5580,5580,0
20230818,190400,70818800,5580,5580,5580,5580,0
20230818,190300,70818800,5580,5580,5580,5580,0
20230818,190200,70818800,5580,5580,5580,5580,0
20230818,190100,70818800,5580,5580,5580,5580,0
20230818,190000,70818800,5580,5580,5580,5580,0
20230818,185900,70818800,5580,5580,5580,5580,0
20230818,185800,70818800,5580,5580,5580,5580,0
20230818,185700,70818800,5580,5580,5580,5580,0
20230818,185600,70818800,5580,5580,5580,5580,0
20230818,185500,70818800,5580,5580,5580,5580,0
20230818,185400,70818800,5580,5580,5580,5580,0
20230818,185300,70818800,5580,5580,5580,5580,0
20230818,185200,70818800,5580,5580,5580,5580,0
20230818,185100,70818800,5580,5580,5580,5580,0
20230818,185000,70818800,5580,5580,5580,5580,0
20230818,184900,70818800,5580,5580,5580,5580,0
20230818,184800,70818800,5580,5580,5580,5580,0
20230818,184700,70818800,5580,5580,5580,5580,0
20230818,184600,70818800,5580,5580,5580,5580,0
20230818,184500,70818800,5580,5580,5580,5580,0
20230818,184400,70818800,5580,5580,5580,5580,0
20230818,184300,70818800,5580,5580,5580,5580,0
20230818,184200,70818800,5580,5580,5580,5580,0
20230818,184100,70818800,5580,5580,5580,5580,0
20230818,184000,70818800,5580,5580,5580,5580,0
20230818,183900,70818800,5580,5580,5580,5580,0
20230818,183800,70818800,5580,5580,5580,5580,163
20230818,183700,70818800,5580,5580,5580,5580,0
20230818,183600,70818800,5580,5580,5580,5580,0
20230818,183500,70818800,5580,5580,5580,5580,0
20230818,183400,70818800,5580,5580,5580,5580,0
20230818,183300,70818800,5580,5580,5580,5580,0
20230818,183200,70818800,5580,5580,5580,5580,0
20230818,183100,70818800,5580,5580,5580,5580,0
20230818,183000,70818800,5580,5580,5580,5580,0
20230818,182900,70818800,5580,5580,5580,5580,0
20230818,182800,70818800,5580,5580,5580,5580,0
20230818,182700,70818800,5580,5580,5580,5580,0
20230818,182600,70818800,5580,5580,5580,5580,0
20230818,182500,70818800,5580,5580,5580,5580,0
20230818,182400,70818800,5580,5580,5580,5580,0
20230818,182300,70818800,5580,5580,5580,5580,0
20230818,182200,70818800,5580,5580,5580,5580,0
20230818,182100,70818800,5580,5580,5580,5580,0
20230818,182000,70818800,5580,5580,5580,5580,0
20230818,181900,70818800,5580,5580,5580,5580,0
20230818,181800,70818800,5580,5580,5580,5580,0
20230818,181700,70818800,5580,5580,5580,5580,0
20230818,181600,70818800,5580,5580,5580,5580,0
20230818,181500,70818800,5580,5580,5580,5580,0
20230818,181400,70818800,5580,5580,5580,5580,0
20230818,181300,70818800,5580,5580,5580,5580,0
20230818,181200,70818800,5580,5580,5580,5580,0
20230818,181100,70818800,5580,5580,5580,5580,0
20230818,181000,70818800,5580,5580,5580,5580,0
20230818,180900,70818800,5580,5580,5580,5580,0
20230818,180800,70818800,5580,5580,5580,5580,163
20230818,180700,70818800,5580,5580,5580,5580,0
20230818,180600,70818800,5580,5580,5580,5580,0
20230818,180500,70818800,5580,5580,5580,5580,0
20230818,180400,70818800,5580,5580,5580,5580,0
20230818,180300,70818800,5580,5580,5580,5580,0
20230818,180200,70818800,5580,5580,5580,5580,0
20230818,180100,70818800,5580,5580,5580,5580,0
20230818,180000,70818800,5580,5580,5580,5580,0
20230818,175900,70818800,5580,5580,5580,5580,0
20230818,175800,70818800,5580,5580,5580,5580,0
20230818,175700,70818800,5580,5580,5580,5580,0
20230818,175600,70818800,5580,5580,5580,5580,0
20230818,175500,70818800,5580,5580,5580,5580,0
20230818,175400,70818800,5580,5580,5580,5580,0
20230818,175300,70818800,5580,5580,5580,5580,0
20230818,175200,70818800,5580,5580,5580,5580,0
20230818,175100,70818800,5580,5580,5580,5580,0
20230818,175000,70818800,5580,5580,5580,5580,0
20230818,174900,70818800,5580,5580,5580,5580,0
20230818,174800,70818800,5580,5580,5580,5580,0
20230818,174700,70818800,5580,5580,5580,5580,0
20230818,174600,70818800,5580,5580,5580,5580,0
20230818,174500,70818800,5580,5580,5580,5580,0
20230818,174400,70818800,5580,5580,5580,5580,0
20230818,174300,70818800,5580,5580,5580,5580,0
20230818,174200,70818800,5580,5580,5580,5580,0
20230818,174100,70818800,5580,5580,5580,5580,0
20230818,174000,70818800,5580,5580,5580,5580,0
20230818,173900,70818800,5580,5580,5580,5580,0
20230818,173800,70818800,5580,5580,5580,5580,163
20230818,173700,70818800,5580,5580,5580,5580,0
20230818,173600,70818800,5580,5580,5580,5580,0
20230818,173500,70818800,5580,5580,5580,5580,0
20230818,173400,70818800,5580,5580,5580,5580,0
20230818,173300,70818800,5580,5580,5580,5580,0
20230818,173200,70818800,5580,5580,5580,5580,0
20230818,173100,70818800,5580,5580,5580,5580,0
20230818,173000,70818800,5580,5580,5580,5580,0
20230818,172900,70818800,5580,5580,5580,5580,0
20230818,172800,70818800,5580,5580,5580,5580,0
20230818,172700,70818800,5580,5580,5580,5580,0
20230818,172600,70818800,5580,5580,5580,5580,0
20230818,172500,70818800,5580,5580,5580,5580,0
20230818,172400,70818800,5580,5580,5580,5580,0
20230818,172300,70818800,5580,5580,5580,5580,0
20230818,172200,70818800,5580,5580,5580,5580,0
20230818,172100,70818800,5580,5580,5580,5580,0
20230818,172000,70818800,5580,5580,5580,5580,0
20230818,171900,70818800,5580,5580,5580,5580,0
20230818,171800,70818800,5580,5580,5580,5580,0
20230818,171700,70818800,5580,5580,5580,5580,0
20230818,171600,70818800,5580,5580,5580,5580,0
20230818,171500,70818800,5580,5580,5580,5580,0
20230818,171400,70818800,5580,5580,5580,5580,0
20230818,171300,70818800,5580,5580,5580,5580,0
20230818,171200,70818800,5580,5580,5580,5580,0
20230818,171100,70818800,5580,5580,5580,5580,0
20230818,171000,70818800,5580,5580,5580,5580,0
20230818,170900,70818800,5580,5580,5580,5580,0
20230818,170800,70818800,5580,5580,5580,5580,163
20230818,170700,70818800,5580,5580,5580,5580,0
20230818,170600,70818800,5580,5580,5580,5580,0
20230818,170500,70818800,5580,5580,5580,5580,0
20230818,170400,70818800,5580,5580,5580,5580,0
20230818,170300,70818800,5580,5580,5580,5580,0
20230818,170200,70818800,5580,5580,5580,5580,0
20230818,170100,70818800,5580,5580,5580,5580,0
20230818,170000,70818800,5580,5580,5580,5580,0
20230818,165900,70818800,5580,5580,5580,5580,0
20230818,165800,70818800,5580,5580,5580,5580,0
20230818,165700,70818800,5580,5580,5580,5580,0
20230818,165600,70818800,5580,5580,5580,5580,0
20230818,165500,70818800,5580,5580,5580,5580,0
20230818,165400,70818800,5580,5580,5580,5580,0
20230818,165300,70818800,5580,5580,5580,5580,0
20230818,165200,70818800,5580,5580,5580,5580,0
20230818,165100,70818800,5580,5580,5580,5580,0
20230818,165000,70818800,5580,5580,5580,5580,0
20230818,164900,70818800,5580,5580,5580,5580,0
20230818,164800,70818800,5580,5580,5580,5580,0
20230818,164700,70818800,5580,5580,5580,5580,0
20230818,164600,70818800,5580,5580,5580,5580,0
20230818,164500,70818800,5580,5580,5580,5580,0
20230818,164400,70818800,5580,5580,5580,5580,0
20230818,164300,70818800,5580,5580,5580,5580,0
20230818,164200,70818800,5580,5580,5580,5580,0
20230818,164100,70818800,5580,5580,5580,5580,0
20230818,164000,70818800,5580,5580,5580,5580,0
20230818,163900,70818800,5580,5580,5580,5580,0
20230818,163800,70818800,5580,5580,5580,5580,163
20230818,163700,70818800,5580,5580,5580,5580,0
20230818,163600,70818800,5580,5580,5580,5580,0
20230818,163500,70818800,5580,5580,5580,5580,0
20230818,163400,70818800,5580,5580,5580,5580,0
20230818,163300,70818800,5580,5580,5580,5580,0
20230818,163200,70818800,5580,5580,5580,5580,0
20230818,163100,70818800,5580,5580,5580,5580,0
20230818,163000,70818800,5580,5580,5580,5580,0
20230818,162900,70818800,5580,5580,5580,5580,0
20230818,162800,70818800,5580,5580,5580,5580,0
20230818,162700,70818800,5580,5580,5580,5580,0
20230818,162600,70818800,5580,5580,5580,5580,0
20230818,162500,70818800,5580,5580,5580,5580,0
20230818,162400,70818800,5580,5580,5580,5580,0
20230818,162300,70818800,5580,5580,5580,5580,0
20230818,162200,70818800,5580,5580,5580,5580,0
20230818,162100,70818800,5580,5580,5580,5580,0
20230818,162000,70818800,5580,5580,5580,5580,0
20230818,161900,70818800,5580,5580,5580,5580,0
20230818,161800,70818800,5580,5580,5580,5580,0
20230818,161700,70818800,5580,5580,5580,5580,0
20230818,161600,70818800,5580,5580,5580,5580,0
20230818,161500,70818800,5580,5580,5580,5580,0
20230818,161400,70818800,5580,5580,5580,5580,0
20230818,161300,70818800,5580,5580,5580,5580,0
20230818,161200,70818800,5580,5580,5580,5580,0
20230818,161100,70818800,5580,5580,5580,5580,0
20230818,161000,70818800,5580,5580,5580,5580,0
20230818,160900,70818800,5580,5580,5580,5580,0
20230818,160800,70818800,5580,5580,5580,5580,163
20230818,160700,70818800,5580,5580,5580,5580,0
20230818,160600,70818800,5580,5580,5580,5580,0
20230818,160500,70818800,5580,5580,5580,5580,0
20230818,160400,70818800,5580,5580,5580,5580,0
20230818,160300,70818800,5580,5580,5580,5580,0
20230818,160200,70818800,5580,5580,5580,5580,0
20230818,160100,70818800,5580,5580,5580,5580,0
20230818,160000,70818800,5580,5580,5580,5580,0
20230818,155900,70818800,5580,5580,5580,5580,0
20230818,155800,70818800,5580,5580,5580,5580,0
20230818,155700,70818800,5580,5580,5580,5580,0
20230818,155600,70818800,5580,5580,5580,5580,0
20230818,155500,70818800,5580,5580,5580,5580,0
20230818,155400,70818800,5580,5580,5580,5580,0
20230818,155300,70818800,5580,5580,5580,5580,0
20230818,155200,70818800,5580,5580,5580,5580,0
20230818,155100,70818800,5580,5580,5580,5580,0
20230818,155000,70818800,5580,5580,5580,5580,0
20230818,154900,70818800,5580,5580,5580,5580,0
20230818,154800,70818800,5580,5580,5580,5580,0
20230818,154700,70818800,5580,5580,5580,5580,0
20230818,154600,70818800,5580,5580,5580,5580,0
20230818,154500,70818800,5580,5580,5580,5580,0
20230818,154400,70818800,5580,5580,5580,5580,0
20230818,154300,70818800,5580,5580,5580,5580,0
20230818,154200,70818800,5580,5580,5580,5580,0
20230818,154100,70818800,5580,5580,5580,5580,0
20230818,154000,70818800,5580,5580,5580,5580,0
20230818,153900,70818800,5580,5580,5580,5580,0
20230818,153800,70818800,5580,5580,5580,5580,163
20230818,153700,70818800,5580,5580,5580,5580,0
20230818,153600,70818800,5580,5580,5580,5580,0
20230818,153500,70818800,5580,5580,5580,5580,0
20230818,153400,70818800,5580,5580,5580,5580,0
20230818,153300,70818800,5580,5580,5580,5580,0
20230818,153200,70818800,5580,5580,5580,5580,0
20230818,153100,70818800,5580,5580,5580,5580,0
20230818,153000,70818800,5580,5580,5580,5580,163
20230818,152900,69909260,5580,5580,5580,5580,0
20230818,152800,69909260,5580,5580,5580,5580,0
20230818,152700,69909260,5580,5580,5580,5580,0
20230818,152600,69909260,5580,5580,5580,5580,0
20230818,152500,69909260,5580,5580,5580,5580,0
20230818,152400,69909260,5580,5580,5580,5580,0
20230818,152300,69909260,5580,5580,5580,5580,0
20230818,152200,69909260,5580,5580,5580,5580,0
20230818,152100,69909260,5580,5580,5580,5580,0
20230818,152000,69909260,5580,5580,5580,5580,0
20230818,151900,69909260,5580,5580,5580,5580,0
20230818,151800,69909260,5580,5570,5580,5570,5
20230818,151700,69881370,5580,5570,5580,5570,18
20230818,151600,69781080,5580,5500,5580,5500,6
20230818,151500,69748000,5500,5510,5510,5500,371
20230818,151400,67706250,5570,5570,5570,5570,0
20230818,151300,67706250,5570,5570,5570,5570,0
20230818,151200,67706250,5570,5570,5570,5570,1
20230818,151100,67700680,5580,5580,5580,5580,0
20230818,151000,67700680,5580,5580,5580,5580,0
20230818,150900,67700680,5580,5580,5580,5580,0
20230818,150800,67700680,5580,5560,5580,5560,10
20230818,150700,67644980,5500,5500,5500,5500,0
20230818,150600,67644980,5500,5500,5500,5500,0
20230818,150500,67644980,5500,5500,5500,5500,0
20230818,150400,67644980,5500,5500,5500,5500,0
20230818,150300,67644980,5500,5490,5500,5490,1542
20230818,150200,59178630,5490,5490,5490,5490,5
20230818,150100,59151180,5490,5490,5490,5490,0
20230818,150000,59151180,5490,5490,5490,5490,0
20230818,145900,59151180,5490,5490,5490,5490,0
20230818,145800,59151180,5490,5470,5490,5470,5
20230818,145700,59123810,5470,5480,5480,5470,126
20230818,145600,58434580,5480,5480,5480,5480,13
20230818,145500,58363340,5500,5500,5500,5500,0
20230818,145400,58363340,5500,5500,5500,5500,0
20230818,145300,58363340,5500,5500,5500,5500,0
20230818,145200,58363340,5500,5500,5500,5500,0
20230818,145100,58363340,5500,5500,5500,5500,1
20230818,145000,58357840,5470,5480,5480,5470,99
20230818,144900,57815590,5490,5490,5490,5490,0
20230818,144800,57815590,5490,5490,5490,5490,25
20230818,144700,57678340,5500,5500,5500,5500,0
20230818,144600,57678340,5500,5500,5500,5500,0
20230818,144500,57678340,5500,5500,5500,5500,0
20230818,144400,57678340,5500,5500,5500,5500,0
20230818,144300,57678340,5500,5500,5500,5500,0
20230818,144200,57678340,5500,5500,5500,5500,0
20230818,144100,57678340,5500,5500,5500,5500,0
20230818,144000,57678340,5500,5500,5500,5500,0
20230818,143900,57678340,5500,5500,5500,5500,940
20230818,143800,52508340,5500,5500,5500,5500,0
20230818,143700,52508340,5500,5500,5500,5500,0
20230818,143600,52508340,5500,5500,5500,5500,0
20230818,143500,52508340,5500,5510,5510,5500,97
20230818,143400,51974470,5500,5500,5500,5500,49
20230818,143300,51704970,5500,5500,5500,5500,0
20230818,143200,51704970,5500,5500,5500,5500,0
20230818,143100,51704970,5500,5520,5520,5500,1419
20230818,143000,43890780,5550,5550,5550,5550,0
20230818,142900,43890780,5550,5550,5550,5550,0
20230818,142800,43890780,5550,5550,5550,5550,1
20230818,142700,43885230,5550,5550,5550,5550,0
20230818,142600,43885230,5550,5550,5550,5550,0
20230818,142500,43885230,5550,5550,5550,5550,2
20230818,142400,43874130,5530,5530,5530,5530,0
20230818,142300,43874130,5530,5530,5530,5530,5
20230818,142200,43846480,5530,5530,5530,5530,0
20230818,142100,43846480,5530,5530,5530,5530,0
20230818,142000,43846480,5530,5530,5530,5530,0
20230818,141900,43846480,5530,5530,5530,5530,0
20230818,141800,43846480,5530,5530,5530,5530,0
20230818,141700,43846480,5530,5530,5530,5530,0
20230818,141600,43846480,5530,5530,5530,5530,0
20230818,141500,43846480,5530,5530,5530,5530,0
20230818,141400,43846480,5530,5540,5540,5530,17
20230818,141300,43752360,5580,5580,5580,5580,0
20230818,141200,43752360,5580,5580,5580,5580,0
20230818,141100,43752360,5580,5580,5580,5580,4
20230818,141000,43730040,5550,5550,5550,5550,0
20230818,140900,43730040,5550,5550,5550,5550,49
20230818,140800,43458090,5580,5580,5580,5580,0
20230818,140700,43458090,5580,5580,5580,5580,5
20230818,140600,43430190,5540,5540,5540,5540,0
20230818,140500,43430190,5540,5540,5540,5540,0
20230818,140400,43430190,5540,5540,5540,5540,0
20230818,140300,43430190,5540,5540,5540,5540,0
20230818,140200,43430190,5540,5540,5540,5540,0
20230818,140100,43430190,5540,5540,5540,5540,0
20230818,140000,43430190,5540,5540,5540,5540,0
20230818,135900,43430190,5540,5540,5540,5540,0
20230818,135800,43430190,5540,5540,5540,5540,0
20230818,135700,43430190,5540,5540,5540,5540,0
20230818,135600,43430190,5540,5540,5540,5540,0
20230818,135500,43430190,5540,5540,5540,5540,0
20230818,135400,43430190,5540,5550,5550,5540,800
20230818,135300,38997260,5550,5550,5550,5550,0
20230818,135200,38997260,5550,5550,5550,5550,0
20230818,135100,38997260,5550,5550,5550,5550,0
20230818,135000,38997260,5550,5550,5550,5550,0
20230818,134900,38997260,5550,5560,5560,5550,17
20230818,134800,38902900,5560,5560,5560,5560,0
20230818,134700,38902900,5560,5560,5560,5560,0
20230818,134600,38902900,5560,5560,5560,5560,0
20230818,134500,38902900,5560,5560,5560,5560,0
20230818,134400,38902900,5560,5560,5560,5560,0
20230818,134300,38902900,5560,5560,5560,5560,0
20230818,134200,38902900,5560,5560,5560,5560,0
20230818,134100,38902900,5560,5560,5560,5560,0
20230818,134000,38902900,5560,5560,5560,5560,0
20230818,133900,38902900,5560,5560,5560,5560,0
20230818,133800,38902900,5560,5560,5560,5560,1
20230818,133700,38897340,5580,5580,5580,5580,0
20230818,133600,38897340,5580,5580,5580,5580,0
20230818,133500,38897340,5580,5580,5580,5580,0
20230818,133400,38897340,5580,5580,5580,5580,0
20230818,133300,38897340,5580,5580,5580,5580,0
20230818,133200,38897340,5580,5580,5580,5580,0
20230818,133100,38897340,5580,5580,5580,5580,0
20230818,133000,38897340,5580,5580,5580,5580,0
20230818,132900,38897340,5580,5580,5580,5580,0
20230818,132800,38897340,5580,5580,5580,5580,0
20230818,132700,38897340,5580,5580,5580,5580,5
20230818,132600,38869440,5520,5520,5520,5520,0
20230818,132500,38869440,5520,5520,5520,5520,0
20230818,132400,38869440,5520,5520,5520,5520,17
20230818,132300,38775600,5580,5580,5580,5580,0
20230818,132200,38775600,5580,5540,5590,5540,154
20230818,132100,37917370,5540,5520,5540,5520,100
20230818,132000,37363540,5520,5520,5520,5520,0
20230818,131900,37363540,5520,5520,5520,5520,0
20230818,131800,37363540,5520,5520,5520,5520,0
20230818,131700,37363540,5520,5520,5520,5520,296
20230818,131600,35729620,5520,5520,5520,5520,0
20230818,131500,35729620,5520,5520,5520,5520,14
20230818,131400,35652340,5530,5530,5530,5530,0
20230818,131300,35652340,5530,5530,5530,5530,0
20230818,131200,35652340,5530,5530,5530,5530,0
20230818,131100,35652340,5530,5530,5530,5530,1
20230818,131000,35646810,5510,5510,5510,5510,0
20230818,130900,35646810,5510,5510,5510,5510,0
20230818,130800,35646810,5510,5510,5510,5510,0
20230818,130700,35646810,5510,5510,5510,5510,0
20230818,130600,35646810,5510,5510,5510,5510,0
20230818,130500,35646810,5510,5510,5510,5510,0
20230818,130400,35646810,5510,5510,5510,5510,0
20230818,130300,35646810,5510,5510,5510,5510,0
20230818,130200,35646810,5510,5510,5510,5510,0
20230818,130100,35646810,5510,5510,5510,5510,0
20230818,130000,35646810,5510,5510,5510,5510,0
20230818,125900,35646810,5510,5510,5510,5510,17
20230818,125800,35553140,5510,5520,5520,5510,30
20230818,125700,35387750,5540,5540,5540,5540,0
20230818,125600,35387750,5540,5540,5540,5540,0
20230818,125500,35387750,5540,5540,5540,5540,37
20230818,125400,35182770,5540,5540,5540,5540,0
20230818,125300,35182770,5540,5540,5540,5540,0
20230818,125200,35182770,5540,5540,5540,5540,0
20230818,125100,35182770,5540,5540,5540,5540,0
20230818,125000,35182770,5540,5530,5540,5530,250
20230818,124900,33798180,5530,5530,5530,5530,0
20230818,124800,33798180,5530,5530,5530,5530,0
20230818,124700,33798180,5530,5530,5530,5530,0
20230818,124600,33798180,5530,5530,5530,5530,0
20230818,124500,33798180,5530,5530,5530,5530,0
20230818,124400,33798180,5530,5530,5530,5530,0
20230818,124300,33798180,5530,5530,5530,5530,0
20230818,124200,33798180,5530,5530,5530,5530,0
20230818,124100,33798180,5530,5530,5530,5530,0
20230818,124000,33798180,5530,5530,5530,5530,0
20230818,123900,33798180,5530,5530,5530,5530,0
20230818,123800,33798180,5530,5530,5530,5530,0
20230818,123700,33798180,5530,5530,5530,5530,0
20230818,123600,33798180,5530,5530,5530,5530,0
20230818,123500,33798180,5530,5530,5530,5530,30
20230818,123400,33632280,5510,5520,5520,5510,17
20230818,123300,33538570,5520,5520,5520,5520,0
20230818,123200,33538570,5520,5520,5520,5520,0
20230818,123100,33538570,5520,5520,5520,5520,0
20230818,123000,33538570,5520,5520,5520,5520,0
20230818,122900,33538570,5520,5520,5520,5520,0
20230818,122800,33538570,5520,5520,5520,5520,0
20230818,122700,33538570,5520,5520,5520,5520,0
20230818,122600,33538570,5520,5520,5520,5520,4
20230818,122500,33516490,5520,5520,5520,5520,0
20230818,122400,33516490,5520,5520,5520,5520,100
20230818,122300,32964490,5510,5510,5510,5510,0
20230818,122200,32964490,5510,5510,5510,5510,0
20230818,122100,32964490,5510,5510,5510,5510,0
20230818,122000,32964490,5510,5510,5510,5510,0
20230818,121900,32964490,5510,5530,5530,5510,700
20230818,121800,29104120,5530,5530,5530,5530,0
20230818,121700,29104120,5530,5530,5530,5530,0
20230818,121600,29104120,5530,5530,5530,5530,300
20230818,121500,27445120,5530,5530,5530,5530,0
20230818,121400,27445120,5530,5530,5530,5530,0
20230818,121300,27445120,5530,5540,5540,5530,500
20230818,121200,24679950,5540,5540,5540,5540,0
20230818,121100,24679950,5540,5540,5540,5540,0
20230818,121000,24679950,5540,5540,5540,5540,100
20230818,120900,24125950,5540,5540,5540,5540,17
20230818,120800,24031770,5540,5540,5540,5540,0
20230818,120700,24031770,5540,5540,5540,5540,0
20230818,120600,24031770,5540,5540,5540,5540,0
20230818,120500,24031770,5540,5540,5540,5540,0
20230818,120400,24031770,5540,5540,5540,5540,7
20230818,120300,23992990,5540,5540,5540,5540,0
20230818,120200,23992990,5540,5540,5540,5540,0
20230818,120100,23992990,5540,5540,5540,5540,0
20230818,120000,23992990,5540,5540,5540,5540,0
20230818,115900,23992990,5540,5540,5540,5540,0
20230818,115800,23992990,5540,5540,5540,5540,0
20230818,115700,23992990,5540,5540,5540,5540,0
20230818,115600,23992990,5540,5540,5540,5540,0
20230818,115500,23992990,5540,5540,5540,5540,0
20230818,115400,23992990,5540,5540,5540,5540,0
20230818,115300,23992990,5540,5540,5540,5540,0
20230818,115200,23992990,5540,5540,5540,5540,0
20230818,115100,23992990,5540,5540,5540,5540,0
20230818,115000,23992990,5540,5540,5540,5540,0
20230818,114900,23992990,5540,5540,5540,5540,0
20230818,114800,23992990,5540,5540,5540,5540,0
20230818,114700,23992990,5540,5540,5540,5540,0
20230818,114600,23992990,5540,5540,5540,5540,0
20230818,114500,23992990,5540,5540,5540,5540,1
20230818,114400,23987450,5530,5540,5540,5530,17
20230818,114300,23893390,5560,5560,5560,5560,0
20230818,114200,23893390,5560,5560,5560,5560,150
20230818,114100,23059390,5560,5560,5560,5560,0
20230818,114000,23059390,5560,5560,5560,5560,0
20230818,113900,23059390,5560,5560,5560,5560,0
20230818,113800,23059390,5560,5560,5560,5560,0
20230818,113700,23059390,5560,5560,5560,5560,0
20230818,113600,23059390,5560,5560,5560,5560,0
20230818,113500,23059390,5560,5560,5560,5560,0
20230818,113400,23059390,5560,5560,5560,5560,0
20230818,113300,23059390,5560,5560,5560,5560,100
20230818,113200,22503390,5560,5560,5560,5560,0
20230818,113100,22503390,5560,5560,5560,5560,0
20230818,113000,22503390,5560,5560,5560,5560,100
20230818,112900,21947390,5560,5540,5560,5540,137
20230818,112800,21185690,5530,5530,5530,5530,0
20230818,112700,21185690,5530,5530,5530,5530,19
20230818,112600,21080620,5520,5520,5520,5520,0
20230818,112500,21080620,5520,5520,5520,5520,0
20230818,112400,21080620,5520,5520,5520,5520,0
20230818,112300,21080620,5520,5520,5520,5520,0
20230818,112200,21080620,5520,5520,5520,5520,0
20230818,112100,21080620,5520,5520,5520,5520,0
20230818,112000,21080620,5520,5520,5520,5520,0
20230818,111900,21080620,5520,5520,5520,5520,18
20230818,111800,20981260,5510,5510,5510,5510,0
20230818,111700,20981260,5510,5510,5510,5510,0
20230818,111600,20981260,5510,5510,5510,5510,0
20230818,111500,20981260,5510,5510,5510,5510,0
20230818,111400,20981260,5510,5510,5510,5510,0
20230818,111300,20981260,5510,5510,5510,5510,0
20230818,111200,20981260,5510,5510,5510,5510,0
20230818,111100,20981260,5510,5510,5510,5510,0
20230818,111000,20981260,5510,5510,5510,5510,0
20230818,110900,20981260,5510,5510,5510,5510,0
20230818,110800,20981260,5510,5510,5510,5510,0
20230818,110700,20981260,5510,5510,5510,5510,0
20230818,110600,20981260,5510,5510,5510,5510,0
20230818,110500,20981260,5510,5510,5510,5510,0
20230818,110400,20981260,5510,5510,5510,5510,0
20230818,110300,20981260,5510,5510,5510,5510,0
20230818,110200,20981260,5510,5510,5510,5510,0
20230818,110100,20981260,5510,5510,5510,5510,0
20230818,110000,20981260,5510,5510,5510,5510,0
20230818,105900,20981260,5510,5510,5510,5510,0
20230818,105800,20981260,5510,5510,5510,5510,0
20230818,105700,20981260,5510,5510,5510,5510,0
20230818,105600,20981260,5510,5510,5510,5510,0
20230818,105500,20981260,5510,5510,5510,5510,0
20230818,105400,20981260,5510,5510,5510,5510,18
20230818,105300,20882080,5550,5550,5550,5550,28
20230818,105200,20726680,5510,5510,5510,5510,96
20230818,105100,20197720,5520,5520,5520,5520,6
20230818,105000,20164600,5530,5530,5530,5530,0
20230818,104900,20164600,5530,5530,5530,5530,220
20230818,104800,18948000,5530,5530,5530,5530,0
20230818,104700,18948000,5530,5530,5530,5530,0
20230818,104600,18948000,5530,5530,5530,5530,0
20230818,104500,18948000,5530,5530,5530,5530,0
20230818,104400,18948000,5530,5530,5530,5530,7
20230818,104300,18909290,5530,5530,5530,5530,0
20230818,104200,18909290,5530,5530,5530,5530,38
20230818,104100,18699150,5530,5530,5530,5530,0
20230818,104000,18699150,5530,5530,5530,5530,0
20230818,103900,18699150,5530,5530,5530,5530,0
20230818,103800,18699150,5530,5530,5530,5530,0
20230818,103700,18699150,5530,5530,5530,5530,0
20230818,103600,18699150,5530,5530,5530,5530,0
20230818,103500,18699150,5530,5530,5530,5530,0
20230818,103400,18699150,5530,5530,5530,5530,0
20230818,103300,18699150,5530,5530,5530,5530,0
20230818,103200,18699150,5530,5530,5530,5530,0
20230818,103100,18699150,5530,5530,5530,5530,0
20230818,103000,18699150,5530,5530,5530,5530,0
20230818,102900,18699150,5530,5530,5530,5530,30
20230818,102800,18533250,5540,5540,5540,5540,0
20230818,102700,18533250,5540,5540,5540,5540,0
20230818,102600,18533250,5540,5540,5540,5540,0
20230818,102500,18533250,5540,5540,5540,5540,100
20230818,102400,17979250,5520,5520,5520,5520,0
20230818,102300,17979250,5520,5520,5520,5520,0
20230818,102200,17979250,5520,5520,5520,5520,0
20230818,102100,17979250,5520,5520,5520,5520,0
20230818,102000,17979250,5520,5520,5520,5520,0
20230818,101900,17979250,5520,5520,5520,5520,0
20230818,101800,17979250,5520,5520,5520,5520,0
20230818,101700,17979250,5520,5520,5520,5520,0
20230818,101600,17979250,5520,5520,5520,5520,0
20230818,101500,17979250,5520,5520,5520,5520,0
20230818,101400,17979250,5520,5520,5520,5520,0
20230818,101300,17979250,5520,5520,5520,5520,0
20230818,101200,17979250,5520,5520,5520,5520,0
20230818,101100,17979250,5520,5520,5520,5520,0
20230818,101000,17979250,5520,5520,5520,5520,0
20230818,100900,17979250,5520,5520,5520,5520,0
20230818,100800,17979250,5520,5520,5520,5520,0
20230818,100700,17979250,5520,5520,5520,5520,0
20230818,100600,17979250,5520,5520,5520,5520,0
20230818,100500,17979250,5520,5520,5520,5520,0
20230818,100400,17979250,5520,5520,5520,5520,0
20230818,100300,17979250,5520,5520,5520,5520,0
20230818,100200,17979250,5520,5520,5520,5520,0
20230818,100100,17979250,5520,5520,5520,5520,0
20230818,100000,17979250,5520,5520,5520,5520,0
20230818,095900,17979250,5520,5520,5520,5520,0
20230818,095800,17979250,5520,5520,5520,5520,12
20230818,095700,17913010,5540,5540,5540,5540,0
20230818,095600,17913010,5540,5540,5540,5540,1
20230818,095500,17907470,5540,5540,5540,5540,0
20230818,095400,17907470,5540,5540,5540,5540,26
20230818,095300,17763430,5540,5540,5540,5540,0
20230818,095200,17763430,5540,5540,5540,5540,0
20230818,095100,17763430,5540,5540,5540,5540,0
20230818,095000,17763430,5540,5540,5540,5540,0
20230818,094900,17763430,5540,5540,5540,5540,0
20230818,094800,17763430,5540,5540,5540,5540,17
20230818,094700,17669250,5540,5530,5540,5530,100
20230818,094600,17115290,5530,5530,5530,5530,0
20230818,094500,17115290,5530,5530,5530,5530,5
20230818,094400,17087640,5530,5530,5530,5530,0
20230818,094300,17087640,5530,5530,5530,5530,0
20230818,094200,17087640,5530,5530,5530,5530,0
20230818,094100,17087640,5530,5530,5530,5530,0
20230818,094000,17087640,5530,5530,5530,5530,86
20230818,093900,16612060,5500,5500,5500,5500,0
20230818,093800,16612060,5500,5500,5500,5500,0
20230818,093700,16612060,5500,5500,5500,5500,0
20230818,093600,16612060,5500,5500,5500,5500,0
20230818,093500,16612060,5500,5500,5500,5500,0
20230818,093400,16612060,5500,5500,5500,5500,0
20230818,093300,16612060,5500,5500,5500,5500,0
20230818,093200,16612060,5500,5500,5500,5500,0
20230818,093100,16612060,5500,5500,5500,5500,0
20230818,093000,16612060,5500,5500,5500,5500,0
20230818,092900,16612060,5500,5500,5500,5500,0
20230818,092800,16612060,5500,5500,5500,5500,0
20230818,092700,16612060,5500,5530,5530,5500,303
20230818,092600,14940000,5540,5540,5540,5540,0
20230818,092500,14940000,5540,5540,5540,5540,0
20230818,092400,14940000,5540,5540,5540,5540,0
20230818,092300,14940000,5540,5540,5540,5540,10
20230818,092200,14884600,5540,5540,5540,5540,0
20230818,092100,14884600,5540,5540,5540,5540,71
20230818,092000,14491260,5540,5540,5540,5540,9
20230818,091900,14441400,5530,5530,5530,5530,9
20230818,091800,14391630,5530,5530,5530,5530,7
20230818,091700,14352920,5530,5530,5530,5530,28
20230818,091600,14198080,5520,5520,5520,5520,8
20230818,091500,14153920,5450,5450,5450,5450,0
20230818,091400,14153920,5450,5450,5450,5450,0
20230818,091300,14153920,5450,5450,5450,5450,0
20230818,091200,14153920,5450,5450,5450,5450,0
20230818,091100,14153920,5450,5450,5450,5450,0
20230818,091000,14153920,5450,5450,5450,5450,0
20230818,090900,14153920,5450,5450,5450,5450,0
20230818,090800,14153920,5450,5450,5450,5450,0
20230818,090700,14153920,5450,5470,5470,5450,343
20230818,090600,12283130,5450,5450,5450,5450,0
20230818,090500,12283130,5450,5450,5450,5450,0
20230818,090400,12283130,5450,5450,5450,5450,0
20230818,090300,12283130,5450,5450,5450,5450,0
20230818,090200,12283130,5450,5470,5470,5450,1209
20230818,090100,5691240,5450,5540,5540,5450,177
20230818,090000,4720080,5540,5540,5540,5540,852