KissMeData/080720/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193800,79402160,5130,5130,5130,5130,802
20230818,193700,79402160,5130,5130,5130,5130,0
20230818,193600,79402160,5130,5130,5130,5130,0
20230818,193500,79402160,5130,5130,5130,5130,0
20230818,193400,79402160,5130,5130,5130,5130,0
20230818,193300,79402160,5130,5130,5130,5130,0
20230818,193200,79402160,5130,5130,5130,5130,0
20230818,193100,79402160,5130,5130,5130,5130,0
20230818,193000,79402160,5130,5130,5130,5130,0
20230818,192900,79402160,5130,5130,5130,5130,0
20230818,192800,79402160,5130,5130,5130,5130,0
20230818,192700,79402160,5130,5130,5130,5130,0
20230818,192600,79402160,5130,5130,5130,5130,0
20230818,192500,79402160,5130,5130,5130,5130,0
20230818,192400,79402160,5130,5130,5130,5130,0
20230818,192300,79402160,5130,5130,5130,5130,0
20230818,192200,79402160,5130,5130,5130,5130,0
20230818,192100,79402160,5130,5130,5130,5130,0
20230818,192000,79402160,5130,5130,5130,5130,0
20230818,191900,79402160,5130,5130,5130,5130,0
20230818,191800,79402160,5130,5130,5130,5130,0
20230818,191700,79402160,5130,5130,5130,5130,0
20230818,191600,79402160,5130,5130,5130,5130,0
20230818,191500,79402160,5130,5130,5130,5130,0
20230818,191400,79402160,5130,5130,5130,5130,0
20230818,191300,79402160,5130,5130,5130,5130,0
20230818,191200,79402160,5130,5130,5130,5130,0
20230818,191100,79402160,5130,5130,5130,5130,0
20230818,191000,79402160,5130,5130,5130,5130,0
20230818,190900,79402160,5130,5130,5130,5130,0
20230818,190800,79402160,5130,5130,5130,5130,802
20230818,190700,79402160,5130,5130,5130,5130,0
20230818,190600,79402160,5130,5130,5130,5130,0
20230818,190500,79402160,5130,5130,5130,5130,0
20230818,190400,79402160,5130,5130,5130,5130,0
20230818,190300,79402160,5130,5130,5130,5130,0
20230818,190200,79402160,5130,5130,5130,5130,0
20230818,190100,79402160,5130,5130,5130,5130,0
20230818,190000,79402160,5130,5130,5130,5130,0
20230818,185900,79402160,5130,5130,5130,5130,0
20230818,185800,79402160,5130,5130,5130,5130,0
20230818,185700,79402160,5130,5130,5130,5130,0
20230818,185600,79402160,5130,5130,5130,5130,0
20230818,185500,79402160,5130,5130,5130,5130,0
20230818,185400,79402160,5130,5130,5130,5130,0
20230818,185300,79402160,5130,5130,5130,5130,0
20230818,185200,79402160,5130,5130,5130,5130,0
20230818,185100,79402160,5130,5130,5130,5130,0
20230818,185000,79402160,5130,5130,5130,5130,0
20230818,184900,79402160,5130,5130,5130,5130,0
20230818,184800,79402160,5130,5130,5130,5130,0
20230818,184700,79402160,5130,5130,5130,5130,0
20230818,184600,79402160,5130,5130,5130,5130,0
20230818,184500,79402160,5130,5130,5130,5130,0
20230818,184400,79402160,5130,5130,5130,5130,0
20230818,184300,79402160,5130,5130,5130,5130,0
20230818,184200,79402160,5130,5130,5130,5130,0
20230818,184100,79402160,5130,5130,5130,5130,0
20230818,184000,79402160,5130,5130,5130,5130,0
20230818,183900,79402160,5130,5130,5130,5130,0
20230818,183800,79402160,5130,5130,5130,5130,802
20230818,183700,79402160,5130,5130,5130,5130,0
20230818,183600,79402160,5130,5130,5130,5130,0
20230818,183500,79402160,5130,5130,5130,5130,0
20230818,183400,79402160,5130,5130,5130,5130,0
20230818,183300,79402160,5130,5130,5130,5130,0
20230818,183200,79402160,5130,5130,5130,5130,0
20230818,183100,79402160,5130,5130,5130,5130,0
20230818,183000,79402160,5130,5130,5130,5130,0
20230818,182900,79402160,5130,5130,5130,5130,0
20230818,182800,79402160,5130,5130,5130,5130,0
20230818,182700,79402160,5130,5130,5130,5130,0
20230818,182600,79402160,5130,5130,5130,5130,0
20230818,182500,79402160,5130,5130,5130,5130,0
20230818,182400,79402160,5130,5130,5130,5130,0
20230818,182300,79402160,5130,5130,5130,5130,0
20230818,182200,79402160,5130,5130,5130,5130,0
20230818,182100,79402160,5130,5130,5130,5130,0
20230818,182000,79402160,5130,5130,5130,5130,0
20230818,181900,79402160,5130,5130,5130,5130,0
20230818,181800,79402160,5130,5130,5130,5130,0
20230818,181700,79402160,5130,5130,5130,5130,0
20230818,181600,79402160,5130,5130,5130,5130,0
20230818,181500,79402160,5130,5130,5130,5130,0
20230818,181400,79402160,5130,5130,5130,5130,0
20230818,181300,79402160,5130,5130,5130,5130,0
20230818,181200,79402160,5130,5130,5130,5130,0
20230818,181100,79402160,5130,5130,5130,5130,0
20230818,181000,79402160,5130,5130,5130,5130,0
20230818,180900,79402160,5130,5130,5130,5130,0
20230818,180800,79402160,5130,5130,5130,5130,802
20230818,180700,79402160,5130,5130,5130,5130,0
20230818,180600,79402160,5130,5130,5130,5130,0
20230818,180500,79402160,5130,5130,5130,5130,0
20230818,180400,79402160,5130,5130,5130,5130,0
20230818,180300,79402160,5130,5130,5130,5130,0
20230818,180200,79402160,5130,5130,5130,5130,0
20230818,180100,79402160,5130,5130,5130,5130,0
20230818,180000,79402160,5130,5130,5130,5130,0
20230818,175900,79402160,5130,5130,5130,5130,0
20230818,175800,79402160,5130,5130,5130,5130,0
20230818,175700,79402160,5130,5130,5130,5130,0
20230818,175600,79402160,5130,5130,5130,5130,0
20230818,175500,79402160,5130,5130,5130,5130,0
20230818,175400,79402160,5130,5130,5130,5130,0
20230818,175300,79402160,5130,5130,5130,5130,0
20230818,175200,79402160,5130,5130,5130,5130,0
20230818,175100,79402160,5130,5130,5130,5130,0
20230818,175000,79402160,5130,5130,5130,5130,0
20230818,174900,79402160,5130,5130,5130,5130,0
20230818,174800,79402160,5130,5130,5130,5130,0
20230818,174700,79402160,5130,5130,5130,5130,0
20230818,174600,79402160,5130,5130,5130,5130,0
20230818,174500,79402160,5130,5130,5130,5130,0
20230818,174400,79402160,5130,5130,5130,5130,0
20230818,174300,79402160,5130,5130,5130,5130,0
20230818,174200,79402160,5130,5130,5130,5130,0
20230818,174100,79402160,5130,5130,5130,5130,0
20230818,174000,79402160,5130,5130,5130,5130,0
20230818,173900,79402160,5130,5130,5130,5130,0
20230818,173800,79402160,5130,5130,5130,5130,802
20230818,173700,79402160,5130,5130,5130,5130,0
20230818,173600,79402160,5130,5130,5130,5130,0
20230818,173500,79402160,5130,5130,5130,5130,0
20230818,173400,79402160,5130,5130,5130,5130,0
20230818,173300,79402160,5130,5130,5130,5130,0
20230818,173200,79402160,5130,5130,5130,5130,0
20230818,173100,79402160,5130,5130,5130,5130,0
20230818,173000,79402160,5130,5130,5130,5130,0
20230818,172900,79402160,5130,5130,5130,5130,0
20230818,172800,79402160,5130,5130,5130,5130,0
20230818,172700,79402160,5130,5130,5130,5130,0
20230818,172600,79402160,5130,5130,5130,5130,0
20230818,172500,79402160,5130,5130,5130,5130,0
20230818,172400,79402160,5130,5130,5130,5130,0
20230818,172300,79402160,5130,5130,5130,5130,0
20230818,172200,79402160,5130,5130,5130,5130,0
20230818,172100,79402160,5130,5130,5130,5130,0
20230818,172000,79402160,5130,5130,5130,5130,0
20230818,171900,79402160,5130,5130,5130,5130,0
20230818,171800,79402160,5130,5130,5130,5130,0
20230818,171700,79402160,5130,5130,5130,5130,0
20230818,171600,79402160,5130,5130,5130,5130,0
20230818,171500,79402160,5130,5130,5130,5130,0
20230818,171400,79402160,5130,5130,5130,5130,0
20230818,171300,79402160,5130,5130,5130,5130,0
20230818,171200,79402160,5130,5130,5130,5130,0
20230818,171100,79402160,5130,5130,5130,5130,0
20230818,171000,79402160,5130,5130,5130,5130,0
20230818,170900,79402160,5130,5130,5130,5130,0
20230818,170800,79402160,5130,5130,5130,5130,802
20230818,170700,79402160,5130,5130,5130,5130,0
20230818,170600,79402160,5130,5130,5130,5130,0
20230818,170500,79402160,5130,5130,5130,5130,0
20230818,170400,79402160,5130,5130,5130,5130,0
20230818,170300,79402160,5130,5130,5130,5130,0
20230818,170200,79402160,5130,5130,5130,5130,0
20230818,170100,79402160,5130,5130,5130,5130,0
20230818,170000,79402160,5130,5130,5130,5130,0
20230818,165900,79402160,5130,5130,5130,5130,0
20230818,165800,79402160,5130,5130,5130,5130,0
20230818,165700,79402160,5130,5130,5130,5130,0
20230818,165600,79402160,5130,5130,5130,5130,0
20230818,165500,79402160,5130,5130,5130,5130,0
20230818,165400,79402160,5130,5130,5130,5130,0
20230818,165300,79402160,5130,5130,5130,5130,0
20230818,165200,79402160,5130,5130,5130,5130,0
20230818,165100,79402160,5130,5130,5130,5130,0
20230818,165000,79402160,5130,5130,5130,5130,0
20230818,164900,79402160,5130,5130,5130,5130,0
20230818,164800,79402160,5130,5130,5130,5130,0
20230818,164700,79402160,5130,5130,5130,5130,0
20230818,164600,79402160,5130,5130,5130,5130,0
20230818,164500,79402160,5130,5130,5130,5130,0
20230818,164400,79402160,5130,5130,5130,5130,0
20230818,164300,79402160,5130,5130,5130,5130,0
20230818,164200,79402160,5130,5130,5130,5130,0
20230818,164100,79402160,5130,5130,5130,5130,0
20230818,164000,79402160,5130,5130,5130,5130,0
20230818,163900,79402160,5130,5130,5130,5130,0
20230818,163800,79402160,5130,5130,5130,5130,802
20230818,163700,79402160,5130,5130,5130,5130,0
20230818,163600,79402160,5130,5130,5130,5130,0
20230818,163500,79402160,5130,5130,5130,5130,0
20230818,163400,79402160,5130,5130,5130,5130,0
20230818,163300,79402160,5130,5130,5130,5130,0
20230818,163200,79402160,5130,5130,5130,5130,0
20230818,163100,79402160,5130,5130,5130,5130,0
20230818,163000,79402160,5130,5130,5130,5130,0
20230818,162900,79402160,5130,5130,5130,5130,0
20230818,162800,79402160,5130,5130,5130,5130,0
20230818,162700,79402160,5130,5130,5130,5130,0
20230818,162600,79402160,5130,5130,5130,5130,0
20230818,162500,79402160,5130,5130,5130,5130,0
20230818,162400,79402160,5130,5130,5130,5130,0
20230818,162300,79402160,5130,5130,5130,5130,0
20230818,162200,79402160,5130,5130,5130,5130,0
20230818,162100,79402160,5130,5130,5130,5130,0
20230818,162000,79402160,5130,5130,5130,5130,0
20230818,161900,79402160,5130,5130,5130,5130,0
20230818,161800,79402160,5130,5130,5130,5130,0
20230818,161700,79402160,5130,5130,5130,5130,0
20230818,161600,79402160,5130,5130,5130,5130,0
20230818,161500,79402160,5130,5130,5130,5130,0
20230818,161400,79402160,5130,5130,5130,5130,0
20230818,161300,79402160,5130,5130,5130,5130,0
20230818,161200,79402160,5130,5130,5130,5130,0
20230818,161100,79402160,5130,5130,5130,5130,0
20230818,161000,79402160,5130,5130,5130,5130,0
20230818,160900,79402160,5130,5130,5130,5130,0
20230818,160800,79402160,5130,5130,5130,5130,802
20230818,160700,79402160,5130,5130,5130,5130,0
20230818,160600,79402160,5130,5130,5130,5130,0
20230818,160500,79402160,5130,5130,5130,5130,0
20230818,160400,79402160,5130,5130,5130,5130,0
20230818,160300,79402160,5130,5130,5130,5130,0
20230818,160200,79402160,5130,5130,5130,5130,0
20230818,160100,79402160,5130,5130,5130,5130,0
20230818,160000,79402160,5130,5130,5130,5130,0
20230818,155900,79402160,5130,5130,5130,5130,0
20230818,155800,79402160,5130,5130,5130,5130,0
20230818,155700,79402160,5130,5130,5130,5130,0
20230818,155600,79402160,5130,5130,5130,5130,0
20230818,155500,79402160,5130,5130,5130,5130,0
20230818,155400,79402160,5130,5130,5130,5130,0
20230818,155300,79402160,5130,5130,5130,5130,0
20230818,155200,79402160,5130,5130,5130,5130,0
20230818,155100,79402160,5130,5130,5130,5130,0
20230818,155000,79402160,5130,5130,5130,5130,0
20230818,154900,79402160,5130,5130,5130,5130,0
20230818,154800,79402160,5130,5130,5130,5130,0
20230818,154700,79402160,5130,5130,5130,5130,0
20230818,154600,79402160,5130,5130,5130,5130,0
20230818,154500,79402160,5130,5130,5130,5130,0
20230818,154400,79402160,5130,5130,5130,5130,0
20230818,154300,79402160,5130,5130,5130,5130,0
20230818,154200,79402160,5130,5130,5130,5130,0
20230818,154100,79402160,5130,5130,5130,5130,0
20230818,154000,79402160,5130,5130,5130,5130,0
20230818,153900,79402160,5130,5130,5130,5130,0
20230818,153800,79402160,5130,5130,5130,5130,802
20230818,153700,79402160,5130,5130,5130,5130,0
20230818,153600,79402160,5130,5130,5130,5130,0
20230818,153500,79402160,5130,5130,5130,5130,0
20230818,153400,79402160,5130,5130,5130,5130,0
20230818,153300,79402160,5130,5130,5130,5130,0
20230818,153200,79402160,5130,5130,5130,5130,0
20230818,153100,79402160,5130,5130,5130,5130,0
20230818,153000,79402160,5130,5130,5130,5130,802
20230818,152900,75287900,5040,5040,5040,5040,0
20230818,152800,75287900,5040,5040,5040,5040,0
20230818,152700,75287900,5040,5040,5040,5040,0
20230818,152600,75287900,5040,5040,5040,5040,0
20230818,152500,75287900,5040,5040,5040,5040,0
20230818,152400,75287900,5040,5040,5040,5040,0
20230818,152300,75287900,5040,5040,5040,5040,0
20230818,152200,75287900,5040,5040,5040,5040,0
20230818,152100,75287900,5040,5040,5040,5040,0
20230818,152000,75287900,5040,5040,5040,5040,0
20230818,151900,75287900,5040,5100,5100,5040,34
20230818,151800,75116070,5140,5140,5140,5140,1
20230818,151700,75110930,5160,5160,5160,5160,0
20230818,151600,75110930,5160,5160,5160,5160,0
20230818,151500,75110930,5160,5160,5160,5160,0
20230818,151400,75110930,5160,5160,5160,5160,0
20230818,151300,75110930,5160,5160,5160,5160,0
20230818,151200,75110930,5160,5160,5160,5160,0
20230818,151100,75110930,5160,5160,5160,5160,0
20230818,151000,75110930,5160,5160,5160,5160,0
20230818,150900,75110930,5160,5160,5160,5160,0
20230818,150800,75110930,5160,5140,5160,5140,3
20230818,150700,75095480,5090,5130,5130,5090,5
20230818,150600,75069930,5160,5160,5160,5160,0
20230818,150500,75069930,5160,5160,5160,5160,1
20230818,150400,75064770,5160,5160,5160,5160,2
20230818,150300,75054450,5170,5170,5170,5170,24
20230818,150200,74930370,5180,5150,5180,5150,900
20230818,150100,70270290,5160,5160,5160,5160,0
20230818,150000,70270290,5160,5160,5160,5160,0
20230818,145900,70270290,5160,5160,5160,5160,0
20230818,145800,70270290,5160,5160,5160,5160,64
20230818,145700,69940050,5170,5170,5170,5170,0
20230818,145600,69940050,5170,5170,5170,5170,0
20230818,145500,69940050,5170,5170,5170,5170,0
20230818,145400,69940050,5170,5170,5170,5170,0
20230818,145300,69940050,5170,5170,5170,5170,0
20230818,145200,69940050,5170,5170,5170,5170,0
20230818,145100,69940050,5170,5170,5170,5170,0
20230818,145000,69940050,5170,5170,5170,5170,0
20230818,144900,69940050,5170,5170,5170,5170,0
20230818,144800,69940050,5170,5170,5170,5170,0
20230818,144700,69940050,5170,5170,5170,5170,0
20230818,144600,69940050,5170,5170,5170,5170,0
20230818,144500,69940050,5170,5170,5170,5170,0
20230818,144400,69940050,5170,5170,5170,5170,0
20230818,144300,69940050,5170,5170,5170,5170,0
20230818,144200,69940050,5170,5170,5170,5170,0
20230818,144100,69940050,5170,5170,5170,5170,0
20230818,144000,69940050,5170,5170,5170,5170,0
20230818,143900,69940050,5170,5170,5170,5170,0
20230818,143800,69940050,5170,5170,5170,5170,0
20230818,143700,69940050,5170,5170,5170,5170,0
20230818,143600,69940050,5170,5170,5170,5170,0
20230818,143500,69940050,5170,5170,5170,5170,0
20230818,143400,69940050,5170,5170,5170,5170,0
20230818,143300,69940050,5170,5170,5170,5170,0
20230818,143200,69940050,5170,5170,5170,5170,0
20230818,143100,69940050,5170,5170,5170,5170,0
20230818,143000,69940050,5170,5170,5170,5170,0
20230818,142900,69940050,5170,5170,5170,5170,0
20230818,142800,69940050,5170,5170,5170,5170,64
20230818,142700,69609170,5170,5170,5170,5170,0
20230818,142600,69609170,5170,5170,5170,5170,0
20230818,142500,69609170,5170,5170,5170,5170,0
20230818,142400,69609170,5170,5170,5170,5170,0
20230818,142300,69609170,5170,5170,5170,5170,0
20230818,142200,69609170,5170,5170,5170,5170,0
20230818,142100,69609170,5170,5170,5170,5170,0
20230818,142000,69609170,5170,5170,5170,5170,0
20230818,141900,69609170,5170,5170,5170,5170,0
20230818,141800,69609170,5170,5170,5170,5170,0
20230818,141700,69609170,5170,5170,5170,5170,0
20230818,141600,69609170,5170,5170,5170,5170,0
20230818,141500,69609170,5170,5170,5170,5170,0
20230818,141400,69609170,5170,5170,5170,5170,0
20230818,141300,69609170,5170,5170,5170,5170,0
20230818,141200,69609170,5170,5170,5170,5170,0
20230818,141100,69609170,5170,5170,5170,5170,0
20230818,141000,69609170,5170,5170,5170,5170,0
20230818,140900,69609170,5170,5170,5170,5170,3
20230818,140800,69593660,5170,5170,5170,5170,4
20230818,140700,69572980,5130,5170,5170,5130,2
20230818,140600,69562680,5190,5190,5190,5190,0
20230818,140500,69562680,5190,5170,5190,5160,33
20230818,140400,69392080,5160,5160,5160,5160,25
20230818,140300,69263080,5170,5060,5180,5060,38
20230818,140200,69067800,5050,5050,5050,5050,0
20230818,140100,69067800,5050,5050,5050,5050,1
20230818,140000,69062750,5050,5050,5050,5050,426
20230818,135900,66911450,5040,5020,5040,5020,1143
20230818,135800,61157180,5020,5020,5020,5020,66
20230818,135700,60825860,5020,5020,5020,5020,0
20230818,135600,60825860,5020,5010,5020,5010,6
20230818,135500,60795790,4965,4965,4965,4965,0
20230818,135400,60795790,4965,5020,5020,4965,1000
20230818,135300,55825405,5030,5030,5030,5030,0
20230818,135200,55825405,5030,5030,5030,5030,0
20230818,135100,55825405,5030,5030,5030,5030,0
20230818,135000,55825405,5030,5030,5030,5030,0
20230818,134900,55825405,5030,5030,5030,5030,0
20230818,134800,55825405,5030,5030,5030,5030,0
20230818,134700,55825405,5030,5030,5030,5030,0
20230818,134600,55825405,5030,5030,5030,5030,0
20230818,134500,55825405,5030,5030,5030,5030,0
20230818,134400,55825405,5030,5030,5030,5030,0
20230818,134300,55825405,5030,5030,5030,5030,0
20230818,134200,55825405,5030,5030,5030,5030,0
20230818,134100,55825405,5030,5030,5030,5030,0
20230818,134000,55825405,5030,5030,5030,5030,0
20230818,133900,55825405,5030,5030,5030,5030,0
20230818,133800,55825405,5030,5030,5030,5030,0
20230818,133700,55825405,5030,5030,5030,5030,0
20230818,133600,55825405,5030,5030,5030,5030,0
20230818,133500,55825405,5030,5030,5030,5030,0
20230818,133400,55825405,5030,5030,5030,5030,0
20230818,133300,55825405,5030,5030,5030,5030,0
20230818,133200,55825405,5030,5030,5030,5030,0
20230818,133100,55825405,5030,5030,5030,5030,0
20230818,133000,55825405,5030,5030,5030,5030,0
20230818,132900,55825405,5030,5030,5030,5030,0
20230818,132800,55825405,5030,5030,5030,5030,0
20230818,132700,55825405,5030,5030,5030,5030,0
20230818,132600,55825405,5030,5010,5030,5010,20
20230818,132500,55725015,4970,4970,4970,4970,0
20230818,132400,55725015,4970,4970,4970,4970,0
20230818,132300,55725015,4970,4970,4970,4970,0
20230818,132200,55725015,4970,4970,4970,4970,0
20230818,132100,55725015,4970,4970,4970,4970,0
20230818,132000,55725015,4970,4970,4970,4970,0
20230818,131900,55725015,4970,4970,4970,4970,0
20230818,131800,55725015,4970,4970,4970,4970,0
20230818,131700,55725015,4970,4970,4970,4970,0
20230818,131600,55725015,4970,4990,4990,4970,2180
20230818,131500,44887510,5000,5000,5000,5000,0
20230818,131400,44887510,5000,5000,5000,5000,0
20230818,131300,44887510,5000,5000,5000,5000,0
20230818,131200,44887510,5000,5000,5000,5000,0
20230818,131100,44887510,5000,4990,5000,4990,946
20230818,131000,40166240,4980,4980,4980,4980,0
20230818,130900,40166240,4980,4980,4980,4980,0
20230818,130800,40166240,4980,4980,4980,4980,0
20230818,130700,40166240,4980,4980,4980,4980,0
20230818,130600,40166240,4980,4980,4980,4980,0
20230818,130500,40166240,4980,4980,4980,4980,0
20230818,130400,40166240,4980,4980,4980,4980,0
20230818,130300,40166240,4980,4980,4980,4980,0
20230818,130200,40166240,4980,4980,4980,4980,0
20230818,130100,40166240,4980,4980,4980,4980,0
20230818,130000,40166240,4980,4980,4980,4980,0
20230818,125900,40166240,4980,4980,4980,4980,0
20230818,125800,40166240,4980,4980,4980,4980,0
20230818,125700,40166240,4980,4985,4985,4980,10
20230818,125600,40116415,4990,4990,4990,4990,5
20230818,125500,40091465,4960,4960,4960,4960,200
20230818,125400,39099465,4980,4980,4980,4980,64
20230818,125300,38780745,4980,4980,4980,4980,0
20230818,125200,38780745,4980,4980,4980,4950,60
20230818,125100,38482570,5000,5000,5000,5000,0
20230818,125000,38482570,5000,5000,5000,5000,5
20230818,124900,38457570,5000,5000,5000,5000,0
20230818,124800,38457570,5000,5000,5000,5000,400
20230818,124700,36457570,5030,5030,5030,5030,0
20230818,124600,36457570,5030,5030,5030,5030,0
20230818,124500,36457570,5030,5030,5030,5030,0
20230818,124400,36457570,5030,5030,5030,5030,0
20230818,124300,36457570,5030,5030,5030,5030,0
20230818,124200,36457570,5030,5030,5030,5030,0
20230818,124100,36457570,5030,5030,5030,5030,0
20230818,124000,36457570,5030,5030,5030,5030,0
20230818,123900,36457570,5030,5030,5030,5030,0
20230818,123800,36457570,5030,5030,5030,5030,0
20230818,123700,36457570,5030,5030,5030,5030,0
20230818,123600,36457570,5030,5030,5030,5030,0
20230818,123500,36457570,5030,5030,5030,5030,0
20230818,123400,36457570,5030,5030,5030,5030,0
20230818,123300,36457570,5030,5030,5030,5030,0
20230818,123200,36457570,5030,5030,5030,5030,0
20230818,123100,36457570,5030,5030,5030,5030,0
20230818,123000,36457570,5030,5030,5030,5030,0
20230818,122900,36457570,5030,5030,5030,5030,0
20230818,122800,36457570,5030,5030,5030,5030,0
20230818,122700,36457570,5030,5030,5030,5030,0
20230818,122600,36457570,5030,5030,5030,5030,0
20230818,122500,36457570,5030,5030,5030,5030,0
20230818,122400,36457570,5030,5030,5030,5030,0
20230818,122300,36457570,5030,5030,5030,5030,0
20230818,122200,36457570,5030,5030,5030,5030,0
20230818,122100,36457570,5030,5030,5030,5030,0
20230818,122000,36457570,5030,5030,5030,5030,0
20230818,121900,36457570,5030,5030,5030,5030,0
20230818,121800,36457570,5030,5020,5030,5020,2
20230818,121700,36447520,5000,5000,5000,5000,1
20230818,121600,36442520,5000,5000,5000,5000,0
20230818,121500,36442520,5000,5000,5000,5000,0
20230818,121400,36442520,5000,5000,5000,5000,0
20230818,121300,36442520,5000,5000,5000,5000,0
20230818,121200,36442520,5000,5000,5000,5000,0
20230818,121100,36442520,5000,5000,5000,5000,0
20230818,121000,36442520,5000,5000,5000,5000,0
20230818,120900,36442520,5000,5000,5000,5000,0
20230818,120800,36442520,5000,5000,5000,5000,0
20230818,120700,36442520,5000,5000,5000,5000,0
20230818,120600,36442520,5000,5000,5000,5000,0
20230818,120500,36442520,5000,5000,5000,5000,0
20230818,120400,36442520,5000,5000,5000,5000,0
20230818,120300,36442520,5000,5000,5000,5000,0
20230818,120200,36442520,5000,5000,5000,5000,0
20230818,120100,36442520,5000,5000,5000,5000,0
20230818,120000,36442520,5000,5000,5000,5000,0
20230818,115900,36442520,5000,5000,5000,5000,0
20230818,115800,36442520,5000,5000,5000,5000,0
20230818,115700,36442520,5000,5000,5000,5000,0
20230818,115600,36442520,5000,5000,5000,5000,60
20230818,115500,36142520,5030,5030,5030,5030,0
20230818,115400,36142520,5030,5030,5030,5030,0
20230818,115300,36142520,5030,5030,5030,5030,0
20230818,115200,36142520,5030,5030,5030,5030,0
20230818,115100,36142520,5030,5030,5030,5030,0
20230818,115000,36142520,5030,5000,5030,5000,6
20230818,114900,36112430,5000,5000,5000,5000,34
20230818,114800,35942430,5000,5000,5000,5000,0
20230818,114700,35942430,5000,5000,5000,5000,0
20230818,114600,35942430,5000,4990,5000,4990,5
20230818,114500,35917450,4940,4985,4985,4940,97
20230818,114400,35437265,4990,4990,4990,4990,1
20230818,114300,35432275,4985,4995,4995,4985,203
20230818,114200,34419300,5020,5020,5020,5020,0
20230818,114100,34419300,5020,5020,5020,5020,0
20230818,114000,34419300,5020,5020,5020,5020,0
20230818,113900,34419300,5020,5020,5020,5020,6
20230818,113800,34389180,5000,5000,5000,5000,0
20230818,113700,34389180,5000,5000,5000,5000,0
20230818,113600,34389180,5000,5000,5000,5000,0
20230818,113500,34389180,5000,5000,5000,5000,0
20230818,113400,34389180,5000,5020,5020,5000,529
20230818,113300,31744160,5030,5030,5030,5030,0
20230818,113200,31744160,5030,5030,5030,5030,1
20230818,113100,31739130,5040,5040,5040,5040,0
20230818,113000,31739130,5040,5040,5040,5040,0
20230818,112900,31739130,5040,5040,5040,5040,0
20230818,112800,31739130,5040,5040,5040,5040,0
20230818,112700,31739130,5040,5040,5040,5040,0
20230818,112600,31739130,5040,5040,5040,5040,0
20230818,112500,31739130,5040,5040,5040,5040,0
20230818,112400,31739130,5040,5040,5040,5040,9
20230818,112300,31693770,5040,5040,5040,5040,0
20230818,112200,31693770,5040,5040,5040,5040,0
20230818,112100,31693770,5040,5040,5040,5040,10
20230818,112000,31643370,5040,5030,5040,5030,188
20230818,111900,30696230,5030,5030,5030,5030,0
20230818,111800,30696230,5030,5030,5030,5030,0
20230818,111700,30696230,5030,5030,5030,5030,0
20230818,111600,30696230,5030,5030,5030,5030,0
20230818,111500,30696230,5030,5030,5030,5030,0
20230818,111400,30696230,5030,5030,5030,5030,0
20230818,111300,30696230,5030,5030,5030,5030,0
20230818,111200,30696230,5030,5030,5030,5030,0
20230818,111100,30696230,5030,5030,5030,5030,0
20230818,111000,30696230,5030,5030,5030,5030,0
20230818,110900,30696230,5030,5030,5030,5030,0
20230818,110800,30696230,5030,5030,5030,5030,0
20230818,110700,30696230,5030,5030,5030,5030,1
20230818,110600,30691200,5020,5020,5020,5020,0
20230818,110500,30691200,5020,5020,5020,5020,0
20230818,110400,30691200,5020,5020,5020,5020,0
20230818,110300,30691200,5020,5020,5020,5020,0
20230818,110200,30691200,5020,5020,5020,5020,197
20230818,110100,29702260,5040,5040,5040,5040,0
20230818,110000,29702260,5040,5040,5040,5040,0
20230818,105900,29702260,5040,5040,5040,5040,0
20230818,105800,29702260,5040,5040,5040,5040,0
20230818,105700,29702260,5040,5040,5040,5040,0
20230818,105600,29702260,5040,5040,5040,5040,0
20230818,105500,29702260,5040,5040,5040,5040,0
20230818,105400,29702260,5040,5040,5040,5040,0
20230818,105300,29702260,5040,5040,5040,5040,0
20230818,105200,29702260,5040,5040,5040,5040,0
20230818,105100,29702260,5040,5040,5040,5040,0
20230818,105000,29702260,5040,5040,5040,5040,0
20230818,104900,29702260,5040,5040,5040,5040,0
20230818,104800,29702260,5040,5040,5040,5040,0
20230818,104700,29702260,5040,5040,5040,5040,0
20230818,104600,29702260,5040,5040,5040,5040,0
20230818,104500,29702260,5040,5040,5040,5040,0
20230818,104400,29702260,5040,5040,5040,5040,0
20230818,104300,29702260,5040,5040,5040,5040,0
20230818,104200,29702260,5040,5040,5040,5040,0
20230818,104100,29702260,5040,5040,5040,5040,0
20230818,104000,29702260,5040,5040,5040,5040,0
20230818,103900,29702260,5040,5040,5040,5040,0
20230818,103800,29702260,5040,5040,5040,5040,0
20230818,103700,29702260,5040,5040,5040,5040,0
20230818,103600,29702260,5040,5000,5040,5000,16
20230818,103500,29621950,5000,5000,5000,5000,4
20230818,103400,29601950,5000,5000,5000,5000,111
20230818,103300,29046950,5000,5000,5000,5000,14
20230818,103200,28976950,5000,5000,5000,5000,395
20230818,103100,27001950,5000,5000,5000,5000,0
20230818,103000,27001950,5000,5000,5000,5000,5
20230818,102900,26976950,5000,5000,5000,5000,0
20230818,102800,26976950,5000,5000,5000,5000,0
20230818,102700,26976950,5000,4970,5000,4970,33
20230818,102600,26812725,4970,4990,4990,4930,282
20230818,102500,25414640,4990,4990,4990,4990,0
20230818,102400,25414640,4990,4990,4990,4990,5
20230818,102300,25389690,5020,5020,5020,5020,0
20230818,102200,25389690,5020,5020,5020,5020,0
20230818,102100,25389690,5020,4975,5020,4975,141
20230818,102000,24685225,5000,5000,5000,5000,0
20230818,101900,24685225,5000,5000,5000,5000,0
20230818,101800,24685225,5000,5000,5000,5000,0
20230818,101700,24685225,5000,5000,5000,5000,0
20230818,101600,24685225,5000,4945,5010,4910,921
20230818,101500,20113115,4970,4970,4970,4970,0
20230818,101400,20113115,4970,4990,4990,4945,1040
20230818,101300,14947605,5000,5000,5000,5000,0
20230818,101200,14947605,5000,5000,5000,5000,1
20230818,101100,14942605,5000,4990,5000,4990,155
20230818,101000,14169125,5000,5000,5000,5000,0
20230818,100900,14169125,5000,5000,5000,5000,0
20230818,100800,14169125,5000,5000,5000,5000,0
20230818,100700,14169125,5000,5000,5000,5000,1
20230818,100600,14164125,4995,5050,5050,4990,1202
20230818,100500,8133570,5050,5050,5050,5050,0
20230818,100400,8133570,5050,5050,5050,5050,0
20230818,100300,8133570,5050,5050,5050,5050,1
20230818,100200,8128520,5060,5060,5060,5060,10
20230818,100100,8077920,5090,5090,5090,5090,0
20230818,100000,8077920,5090,5090,5090,5090,0
20230818,095900,8077920,5090,5090,5090,5090,0
20230818,095800,8077920,5090,5090,5090,5090,0
20230818,095700,8077920,5090,5090,5090,5090,0
20230818,095600,8077920,5090,5090,5090,5090,0
20230818,095500,8077920,5090,5090,5090,5090,0
20230818,095400,8077920,5090,5090,5090,5090,0
20230818,095300,8077920,5090,5070,5090,5050,732
20230818,095200,4370810,5070,5070,5070,5070,0
20230818,095100,4370810,5070,5070,5070,5070,0
20230818,095000,4370810,5070,5070,5070,5070,1
20230818,094900,4365740,5080,5080,5080,5080,15
20230818,094800,4289540,5080,5080,5080,5080,0
20230818,094700,4289540,5080,5080,5080,5080,100
20230818,094600,3781540,5080,5080,5080,5080,0
20230818,094500,3781540,5080,5080,5080,5080,0
20230818,094400,3781540,5080,5090,5090,5080,25
20230818,094300,3654310,5090,5100,5100,5090,24
20230818,094200,3532140,5140,5140,5140,5140,0
20230818,094100,3532140,5140,5140,5140,5140,0
20230818,094000,3532140,5140,5140,5140,5140,0
20230818,093900,3532140,5140,5140,5140,5140,0
20230818,093800,3532140,5140,5140,5140,5140,1
20230818,093700,3527000,5140,5140,5140,5140,0
20230818,093600,3527000,5140,5140,5140,5140,0
20230818,093500,3527000,5140,5140,5140,5140,0
20230818,093400,3527000,5140,5140,5140,5140,0
20230818,093300,3527000,5140,5140,5140,5140,1
20230818,093200,3521860,5140,5140,5140,5140,0
20230818,093100,3521860,5140,5140,5140,5140,0
20230818,093000,3521860,5140,5140,5140,5140,0
20230818,092900,3521860,5140,5140,5140,5140,0
20230818,092800,3521860,5140,5140,5140,5140,0
20230818,092700,3521860,5140,5140,5140,5140,1
20230818,092600,3516720,5110,5110,5110,5110,0
20230818,092500,3516720,5110,5110,5110,5110,0
20230818,092400,3516720,5110,5110,5110,5110,0
20230818,092300,3516720,5110,5110,5110,5110,0
20230818,092200,3516720,5110,5110,5110,5110,2
20230818,092100,3506500,5140,5140,5140,5140,2
20230818,092000,3496220,5110,5110,5110,5110,3
20230818,091900,3480890,5150,5150,5150,5150,0
20230818,091800,3480890,5150,5150,5150,5150,0
20230818,091700,3480890,5150,5150,5150,5150,0
20230818,091600,3480890,5150,5110,5150,5110,112
20230818,091500,2904540,5130,5120,5130,5120,2
20230818,091400,2894290,5110,5100,5110,5100,33
20230818,091300,2725720,5080,5100,5100,5080,71
20230818,091200,2365020,5100,5100,5100,5100,0
20230818,091100,2365020,5100,5100,5100,5100,0
20230818,091000,2365020,5100,5100,5100,5100,8
20230818,090900,2324220,5070,5070,5070,5070,0
20230818,090800,2324220,5070,5070,5070,5070,0
20230818,090700,2324220,5070,5100,5100,5070,13
20230818,090600,2258280,5100,5130,5130,5060,94
20230818,090500,1779820,5140,5140,5140,5140,299
20230818,090400,242960,5140,5140,5140,5140,0
20230818,090300,242960,5140,5140,5140,5140,1
20230818,090200,237820,5170,5170,5170,5170,0
20230818,090100,237820,5170,5170,5170,5170,0
20230818,090000,237820,5170,5170,5170,5170,46