KissMeData/014130/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185400,74798820,5300,5300,5300,5300,301
20230818,185300,74798820,5300,5300,5300,5300,0
20230818,185200,74798820,5300,5300,5300,5300,0
20230818,185100,74798820,5300,5300,5300,5300,0
20230818,185000,74798820,5300,5300,5300,5300,0
20230818,184900,74798820,5300,5300,5300,5300,0
20230818,184800,74798820,5300,5300,5300,5300,0
20230818,184700,74798820,5300,5300,5300,5300,0
20230818,184600,74798820,5300,5300,5300,5300,0
20230818,184500,74798820,5300,5300,5300,5300,0
20230818,184400,74798820,5300,5300,5300,5300,0
20230818,184300,74798820,5300,5300,5300,5300,0
20230818,184200,74798820,5300,5300,5300,5300,0
20230818,184100,74798820,5300,5300,5300,5300,0
20230818,184000,74798820,5300,5300,5300,5300,0
20230818,183900,74798820,5300,5300,5300,5300,0
20230818,183800,74798820,5300,5300,5300,5300,0
20230818,183700,74798820,5300,5300,5300,5300,0
20230818,183600,74798820,5300,5300,5300,5300,0
20230818,183500,74798820,5300,5300,5300,5300,0
20230818,183400,74798820,5300,5300,5300,5300,0
20230818,183300,74798820,5300,5300,5300,5300,0
20230818,183200,74798820,5300,5300,5300,5300,0
20230818,183100,74798820,5300,5300,5300,5300,0
20230818,183000,74798820,5300,5300,5300,5300,0
20230818,182900,74798820,5300,5300,5300,5300,0
20230818,182800,74798820,5300,5300,5300,5300,0
20230818,182700,74798820,5300,5300,5300,5300,0
20230818,182600,74798820,5300,5300,5300,5300,0
20230818,182500,74798820,5300,5300,5300,5300,0
20230818,182400,74798820,5300,5300,5300,5300,301
20230818,182300,74798820,5300,5300,5300,5300,0
20230818,182200,74798820,5300,5300,5300,5300,0
20230818,182100,74798820,5300,5300,5300,5300,0
20230818,182000,74798820,5300,5300,5300,5300,0
20230818,181900,74798820,5300,5300,5300,5300,0
20230818,181800,74798820,5300,5300,5300,5300,0
20230818,181700,74798820,5300,5300,5300,5300,0
20230818,181600,74798820,5300,5300,5300,5300,0
20230818,181500,74798820,5300,5300,5300,5300,0
20230818,181400,74798820,5300,5300,5300,5300,0
20230818,181300,74798820,5300,5300,5300,5300,0
20230818,181200,74798820,5300,5300,5300,5300,0
20230818,181100,74798820,5300,5300,5300,5300,0
20230818,181000,74798820,5300,5300,5300,5300,0
20230818,180900,74798820,5300,5300,5300,5300,0
20230818,180800,74798820,5300,5300,5300,5300,0
20230818,180700,74798820,5300,5300,5300,5300,0
20230818,180600,74798820,5300,5300,5300,5300,0
20230818,180500,74798820,5300,5300,5300,5300,0
20230818,180400,74798820,5300,5300,5300,5300,0
20230818,180300,74798820,5300,5300,5300,5300,0
20230818,180200,74798820,5300,5300,5300,5300,0
20230818,180100,74798820,5300,5300,5300,5300,0
20230818,180000,74798820,5300,5300,5300,5300,0
20230818,175900,74798820,5300,5300,5300,5300,0
20230818,175800,74798820,5300,5300,5300,5300,0
20230818,175700,74798820,5300,5300,5300,5300,0
20230818,175600,74798820,5300,5300,5300,5300,0
20230818,175500,74798820,5300,5300,5300,5300,0
20230818,175400,74798820,5300,5300,5300,5300,301
20230818,175300,74798820,5300,5300,5300,5300,0
20230818,175200,74798820,5300,5300,5300,5300,0
20230818,175100,74798820,5300,5300,5300,5300,0
20230818,175000,74798820,5300,5300,5300,5300,0
20230818,174900,74798820,5300,5300,5300,5300,0
20230818,174800,74798820,5300,5300,5300,5300,0
20230818,174700,74798820,5300,5300,5300,5300,0
20230818,174600,74798820,5300,5300,5300,5300,0
20230818,174500,74798820,5300,5300,5300,5300,0
20230818,174400,74798820,5300,5300,5300,5300,0
20230818,174300,74798820,5300,5300,5300,5300,0
20230818,174200,74798820,5300,5300,5300,5300,0
20230818,174100,74798820,5300,5300,5300,5300,0
20230818,174000,74798820,5300,5300,5300,5300,0
20230818,173900,74798820,5300,5300,5300,5300,0
20230818,173800,74798820,5300,5300,5300,5300,0
20230818,173700,74798820,5300,5300,5300,5300,0
20230818,173600,74798820,5300,5300,5300,5300,0
20230818,173500,74798820,5300,5300,5300,5300,0
20230818,173400,74798820,5300,5300,5300,5300,0
20230818,173300,74798820,5300,5300,5300,5300,0
20230818,173200,74798820,5300,5300,5300,5300,0
20230818,173100,74798820,5300,5300,5300,5300,0
20230818,173000,74798820,5300,5300,5300,5300,0
20230818,172900,74798820,5300,5300,5300,5300,0
20230818,172800,74798820,5300,5300,5300,5300,0
20230818,172700,74798820,5300,5300,5300,5300,0
20230818,172600,74798820,5300,5300,5300,5300,0
20230818,172500,74798820,5300,5300,5300,5300,0
20230818,172400,74798820,5300,5300,5300,5300,301
20230818,172300,74798820,5300,5300,5300,5300,0
20230818,172200,74798820,5300,5300,5300,5300,0
20230818,172100,74798820,5300,5300,5300,5300,0
20230818,172000,74798820,5300,5300,5300,5300,0
20230818,171900,74798820,5300,5300,5300,5300,0
20230818,171800,74798820,5300,5300,5300,5300,0
20230818,171700,74798820,5300,5300,5300,5300,0
20230818,171600,74798820,5300,5300,5300,5300,0
20230818,171500,74798820,5300,5300,5300,5300,0
20230818,171400,74798820,5300,5300,5300,5300,0
20230818,171300,74798820,5300,5300,5300,5300,0
20230818,171200,74798820,5300,5300,5300,5300,0
20230818,171100,74798820,5300,5300,5300,5300,0
20230818,171000,74798820,5300,5300,5300,5300,0
20230818,170900,74798820,5300,5300,5300,5300,0
20230818,170800,74798820,5300,5300,5300,5300,0
20230818,170700,74798820,5300,5300,5300,5300,0
20230818,170600,74798820,5300,5300,5300,5300,0
20230818,170500,74798820,5300,5300,5300,5300,0
20230818,170400,74798820,5300,5300,5300,5300,0
20230818,170300,74798820,5300,5300,5300,5300,0
20230818,170200,74798820,5300,5300,5300,5300,0
20230818,170100,74798820,5300,5300,5300,5300,0
20230818,170000,74798820,5300,5300,5300,5300,0
20230818,165900,74798820,5300,5300,5300,5300,0
20230818,165800,74798820,5300,5300,5300,5300,0
20230818,165700,74798820,5300,5300,5300,5300,0
20230818,165600,74798820,5300,5300,5300,5300,0
20230818,165500,74798820,5300,5300,5300,5300,0
20230818,165400,74798820,5300,5300,5300,5300,301
20230818,165300,74798820,5300,5300,5300,5300,0
20230818,165200,74798820,5300,5300,5300,5300,0
20230818,165100,74798820,5300,5300,5300,5300,0
20230818,165000,74798820,5300,5300,5300,5300,0
20230818,164900,74798820,5300,5300,5300,5300,0
20230818,164800,74798820,5300,5300,5300,5300,0
20230818,164700,74798820,5300,5300,5300,5300,0
20230818,164600,74798820,5300,5300,5300,5300,0
20230818,164500,74798820,5300,5300,5300,5300,0
20230818,164400,74798820,5300,5300,5300,5300,0
20230818,164300,74798820,5300,5300,5300,5300,0
20230818,164200,74798820,5300,5300,5300,5300,0
20230818,164100,74798820,5300,5300,5300,5300,0
20230818,164000,74798820,5300,5300,5300,5300,0
20230818,163900,74798820,5300,5300,5300,5300,0
20230818,163800,74798820,5300,5300,5300,5300,0
20230818,163700,74798820,5300,5300,5300,5300,0
20230818,163600,74798820,5300,5300,5300,5300,0
20230818,163500,74798820,5300,5300,5300,5300,0
20230818,163400,74798820,5300,5300,5300,5300,0
20230818,163300,74798820,5300,5300,5300,5300,0
20230818,163200,74798820,5300,5300,5300,5300,0
20230818,163100,74798820,5300,5300,5300,5300,0
20230818,163000,74798820,5300,5300,5300,5300,0
20230818,162900,74798820,5300,5300,5300,5300,0
20230818,162800,74798820,5300,5300,5300,5300,0
20230818,162700,74798820,5300,5300,5300,5300,0
20230818,162600,74798820,5300,5300,5300,5300,0
20230818,162500,74798820,5300,5300,5300,5300,0
20230818,162400,74798820,5300,5300,5300,5300,301
20230818,162300,74798820,5300,5300,5300,5300,0
20230818,162200,74798820,5300,5300,5300,5300,0
20230818,162100,74798820,5300,5300,5300,5300,0
20230818,162000,74798820,5300,5300,5300,5300,0
20230818,161900,74798820,5300,5300,5300,5300,0
20230818,161800,74798820,5300,5300,5300,5300,0
20230818,161700,74798820,5300,5300,5300,5300,0
20230818,161600,74798820,5300,5300,5300,5300,0
20230818,161500,74798820,5300,5300,5300,5300,0
20230818,161400,74798820,5300,5300,5300,5300,0
20230818,161300,74798820,5300,5300,5300,5300,0
20230818,161200,74798820,5300,5300,5300,5300,0
20230818,161100,74798820,5300,5300,5300,5300,0
20230818,161000,74798820,5300,5300,5300,5300,0
20230818,160900,74798820,5300,5300,5300,5300,0
20230818,160800,74798820,5300,5300,5300,5300,0
20230818,160700,74798820,5300,5300,5300,5300,0
20230818,160600,74798820,5300,5300,5300,5300,0
20230818,160500,74798820,5300,5300,5300,5300,0
20230818,160400,74798820,5300,5300,5300,5300,0
20230818,160300,74798820,5300,5300,5300,5300,0
20230818,160200,74798820,5300,5300,5300,5300,0
20230818,160100,74798820,5300,5300,5300,5300,0
20230818,160000,74798820,5300,5300,5300,5300,0
20230818,155900,74798820,5300,5300,5300,5300,0
20230818,155800,74798820,5300,5300,5300,5300,0
20230818,155700,74798820,5300,5300,5300,5300,0
20230818,155600,74798820,5300,5300,5300,5300,0
20230818,155500,74798820,5300,5300,5300,5300,0
20230818,155400,74798820,5300,5300,5300,5300,301
20230818,155300,74798820,5300,5300,5300,5300,0
20230818,155200,74798820,5300,5300,5300,5300,0
20230818,155100,74798820,5300,5300,5300,5300,0
20230818,155000,74798820,5300,5300,5300,5300,0
20230818,154900,74798820,5300,5300,5300,5300,0
20230818,154800,74798820,5300,5300,5300,5300,0
20230818,154700,74798820,5300,5300,5300,5300,0
20230818,154600,74798820,5300,5300,5300,5300,0
20230818,154500,74798820,5300,5300,5300,5300,0
20230818,154400,74798820,5300,5300,5300,5300,0
20230818,154300,74798820,5300,5300,5300,5300,0
20230818,154200,74798820,5300,5300,5300,5300,0
20230818,154100,74798820,5300,5300,5300,5300,0
20230818,154000,74798820,5300,5300,5300,5300,0
20230818,153900,74798820,5300,5300,5300,5300,0
20230818,153800,74798820,5300,5300,5300,5300,0
20230818,153700,74798820,5300,5300,5300,5300,0
20230818,153600,74798820,5300,5300,5300,5300,0
20230818,153500,74798820,5300,5300,5300,5300,0
20230818,153400,74798820,5300,5300,5300,5300,0
20230818,153300,74798820,5300,5300,5300,5300,0
20230818,153200,74798820,5300,5300,5300,5300,0
20230818,153100,74798820,5300,5300,5300,5300,0
20230818,153000,74798820,5300,5300,5300,5300,301
20230818,152900,73203520,5280,5280,5280,5280,0
20230818,152800,73203520,5280,5280,5280,5280,0
20230818,152700,73203520,5280,5280,5280,5280,0
20230818,152600,73203520,5280,5280,5280,5280,0
20230818,152500,73203520,5280,5280,5280,5280,0
20230818,152400,73203520,5280,5280,5280,5280,0
20230818,152300,73203520,5280,5280,5280,5280,0
20230818,152200,73203520,5280,5280,5280,5280,0
20230818,152100,73203520,5280,5280,5280,5280,0
20230818,152000,73203520,5280,5280,5280,5280,0
20230818,151900,73203520,5280,5270,5280,5270,100
20230818,151800,72675820,5280,5250,5280,5250,27
20230818,151700,72533920,5250,5260,5260,5250,1000
20230818,151600,67282420,5280,5280,5280,5280,2
20230818,151500,67271860,5260,5260,5260,5260,625
20230818,151400,63984360,5280,5280,5280,5280,0
20230818,151300,63984360,5280,5280,5280,5280,0
20230818,151200,63984360,5280,5280,5280,5280,0
20230818,151100,63984360,5280,5280,5280,5280,0
20230818,151000,63984360,5280,5280,5280,5280,22
20230818,150900,63868200,5270,5270,5270,5270,0
20230818,150800,63868200,5270,5270,5270,5270,0
20230818,150700,63868200,5270,5270,5270,5270,0
20230818,150600,63868200,5270,5270,5270,5270,23
20230818,150500,63746990,5270,5270,5270,5270,0
20230818,150400,63746990,5270,5270,5270,5270,0
20230818,150300,63746990,5270,5270,5270,5270,0
20230818,150200,63746990,5270,5270,5270,5270,474
20230818,150100,61249010,5270,5270,5270,5270,0
20230818,150000,61249010,5270,5270,5270,5270,0
20230818,145900,61249010,5270,5270,5270,5270,0
20230818,145800,61249010,5270,5270,5270,5270,1
20230818,145700,61243740,5270,5270,5270,5270,0
20230818,145600,61243740,5270,5250,5270,5250,778
20230818,145500,57159220,5270,5270,5270,5270,1
20230818,145400,57153950,5260,5260,5260,5260,327
20230818,145300,55433930,5260,5260,5260,5260,950
20230818,145200,50436930,5260,5260,5260,5260,0
20230818,145100,50436930,5260,5260,5260,5260,0
20230818,145000,50436930,5260,5260,5260,5260,0
20230818,144900,50436930,5260,5260,5260,5260,0
20230818,144800,50436930,5260,5260,5260,5260,0
20230818,144700,50436930,5260,5260,5260,5260,0
20230818,144600,50436930,5260,5260,5260,5260,0
20230818,144500,50436930,5260,5260,5260,5260,0
20230818,144400,50436930,5260,5260,5260,5260,0
20230818,144300,50436930,5260,5260,5260,5260,0
20230818,144200,50436930,5260,5260,5260,5260,0
20230818,144100,50436930,5260,5260,5260,5260,0
20230818,144000,50436930,5260,5260,5260,5260,2
20230818,143900,50426410,5260,5260,5260,5260,0
20230818,143800,50426410,5260,5250,5260,5250,137
20230818,143700,49707140,5260,5260,5260,5260,0
20230818,143600,49707140,5260,5260,5260,5260,0
20230818,143500,49707140,5260,5260,5260,5260,0
20230818,143400,49707140,5260,5260,5260,5260,0
20230818,143300,49707140,5260,5260,5260,5260,50
20230818,143200,49444140,5260,5260,5260,5260,0
20230818,143100,49444140,5260,5260,5260,5260,0
20230818,143000,49444140,5260,5260,5260,5260,8
20230818,142900,49402060,5260,5260,5260,5260,0
20230818,142800,49402060,5260,5260,5260,5260,1
20230818,142700,49396800,5250,5250,5250,5250,0
20230818,142600,49396800,5250,5250,5250,5250,200
20230818,142500,48346800,5260,5260,5260,5260,4
20230818,142400,48325760,5250,5250,5250,5250,0
20230818,142300,48325760,5250,5260,5260,5250,376
20230818,142200,46350760,5260,5260,5260,5260,952
20230818,142100,41343240,5280,5280,5280,5280,0
20230818,142000,41343240,5280,5280,5280,5280,64
20230818,141900,41005320,5300,5300,5300,5300,0
20230818,141800,41005320,5300,5300,5300,5300,0
20230818,141700,41005320,5300,5300,5300,5300,0
20230818,141600,41005320,5300,5300,5300,5300,0
20230818,141500,41005320,5300,5300,5300,5300,0
20230818,141400,41005320,5300,5300,5300,5300,0
20230818,141300,41005320,5300,5300,5300,5300,0
20230818,141200,41005320,5300,5300,5300,5300,1
20230818,141100,41000020,5280,5280,5280,5280,0
20230818,141000,41000020,5280,5280,5280,5280,238
20230818,140900,39743380,5300,5300,5300,5300,1
20230818,140800,39738080,5290,5290,5290,5290,300
20230818,140700,38151080,5300,5300,5300,5300,0
20230818,140600,38151080,5300,5300,5300,5300,0
20230818,140500,38151080,5300,5300,5300,5300,7
20230818,140400,38113980,5310,5310,5310,5310,0
20230818,140300,38113980,5310,5310,5310,5310,0
20230818,140200,38113980,5310,5310,5310,5310,1
20230818,140100,38108670,5300,5300,5300,5300,0
20230818,140000,38108670,5300,5300,5300,5300,9
20230818,135900,38060970,5310,5310,5310,5310,0
20230818,135800,38060970,5310,5310,5310,5310,0
20230818,135700,38060970,5310,5310,5310,5310,113
20230818,135600,37460940,5310,5310,5310,5310,0
20230818,135500,37460940,5310,5310,5310,5310,0
20230818,135400,37460940,5310,5310,5310,5310,0
20230818,135300,37460940,5310,5310,5310,5310,87
20230818,135200,36998970,5310,5310,5310,5310,1
20230818,135100,36993660,5310,5310,5310,5310,0
20230818,135000,36993660,5310,5310,5310,5310,0
20230818,134900,36993660,5310,5310,5310,5310,0
20230818,134800,36993660,5310,5310,5310,5310,0
20230818,134700,36993660,5310,5310,5310,5310,0
20230818,134600,36993660,5310,5310,5310,5310,0
20230818,134500,36993660,5310,5310,5310,5310,0
20230818,134400,36993660,5310,5310,5310,5310,3
20230818,134300,36977730,5310,5310,5310,5310,0
20230818,134200,36977730,5310,5310,5310,5310,1
20230818,134100,36972420,5310,5310,5310,5310,0
20230818,134000,36972420,5310,5310,5310,5310,0
20230818,133900,36972420,5310,5310,5310,5310,0
20230818,133800,36972420,5310,5310,5310,5310,0
20230818,133700,36972420,5310,5310,5310,5310,0
20230818,133600,36972420,5310,5310,5310,5310,0
20230818,133500,36972420,5310,5310,5310,5310,0
20230818,133400,36972420,5310,5310,5310,5310,0
20230818,133300,36972420,5310,5310,5310,5310,0
20230818,133200,36972420,5310,5310,5310,5310,0
20230818,133100,36972420,5310,5310,5310,5310,0
20230818,133000,36972420,5310,5310,5310,5310,0
20230818,132900,36972420,5310,5310,5310,5310,0
20230818,132800,36972420,5310,5310,5310,5310,0
20230818,132700,36972420,5310,5310,5310,5310,184
20230818,132600,35995380,5320,5320,5320,5320,0
20230818,132500,35995380,5320,5320,5320,5320,0
20230818,132400,35995380,5320,5320,5320,5320,0
20230818,132300,35995380,5320,5320,5320,5320,0
20230818,132200,35995380,5320,5320,5320,5320,0
20230818,132100,35995380,5320,5320,5320,5320,0
20230818,132000,35995380,5320,5320,5320,5320,0
20230818,131900,35995380,5320,5320,5320,5320,0
20230818,131800,35995380,5320,5320,5320,5320,1
20230818,131700,35990060,5310,5310,5310,5310,0
20230818,131600,35990060,5310,5310,5310,5310,55
20230818,131500,35698010,5310,5310,5310,5310,146
20230818,131400,34922750,5310,5310,5310,5310,0
20230818,131300,34922750,5310,5310,5310,5310,300
20230818,131200,33329750,5330,5330,5330,5330,0
20230818,131100,33329750,5330,5330,5330,5330,0
20230818,131000,33329750,5330,5330,5330,5330,0
20230818,130900,33329750,5330,5330,5330,5330,0
20230818,130800,33329750,5330,5330,5330,5330,0
20230818,130700,33329750,5330,5330,5330,5330,0
20230818,130600,33329750,5330,5330,5330,5330,0
20230818,130500,33329750,5330,5330,5330,5330,0
20230818,130400,33329750,5330,5330,5330,5330,0
20230818,130300,33329750,5330,5330,5330,5330,0
20230818,130200,33329750,5330,5330,5330,5330,0
20230818,130100,33329750,5330,5330,5330,5330,0
20230818,130000,33329750,5330,5330,5330,5330,0
20230818,125900,33329750,5330,5330,5330,5330,0
20230818,125800,33329750,5330,5330,5330,5330,0
20230818,125700,33329750,5330,5330,5330,5330,0
20230818,125600,33329750,5330,5330,5330,5330,0
20230818,125500,33329750,5330,5330,5330,5330,0
20230818,125400,33329750,5330,5330,5330,5330,0
20230818,125300,33329750,5330,5330,5330,5330,0
20230818,125200,33329750,5330,5330,5330,5330,0
20230818,125100,33329750,5330,5330,5330,5330,0
20230818,125000,33329750,5330,5330,5330,5330,0
20230818,124900,33329750,5330,5330,5330,5330,0
20230818,124800,33329750,5330,5330,5330,5330,0
20230818,124700,33329750,5330,5330,5330,5330,0
20230818,124600,33329750,5330,5330,5330,5330,0
20230818,124500,33329750,5330,5330,5330,5330,0
20230818,124400,33329750,5330,5330,5330,5330,0
20230818,124300,33329750,5330,5330,5330,5330,0
20230818,124200,33329750,5330,5330,5330,5330,0
20230818,124100,33329750,5330,5330,5330,5330,1
20230818,124000,33324420,5260,5280,5280,5260,1589
20230818,123900,24958720,5280,5300,5300,5280,100
20230818,123800,24430700,5340,5340,5340,5340,0
20230818,123700,24430700,5340,5340,5340,5340,0
20230818,123600,24430700,5340,5340,5340,5340,0
20230818,123500,24430700,5340,5340,5340,5340,0
20230818,123400,24430700,5340,5340,5340,5340,0
20230818,123300,24430700,5340,5340,5340,5340,0
20230818,123200,24430700,5340,5340,5340,5340,0
20230818,123100,24430700,5340,5340,5340,5340,0
20230818,123000,24430700,5340,5340,5340,5340,0
20230818,122900,24430700,5340,5340,5340,5340,0
20230818,122800,24430700,5340,5340,5340,5340,0
20230818,122700,24430700,5340,5340,5340,5340,0
20230818,122600,24430700,5340,5340,5340,5340,0
20230818,122500,24430700,5340,5340,5340,5340,0
20230818,122400,24430700,5340,5340,5340,5340,0
20230818,122300,24430700,5340,5340,5340,5340,0
20230818,122200,24430700,5340,5340,5340,5340,0
20230818,122100,24430700,5340,5340,5340,5340,0
20230818,122000,24430700,5340,5340,5340,5340,0
20230818,121900,24430700,5340,5340,5340,5340,0
20230818,121800,24430700,5340,5340,5340,5340,0
20230818,121700,24430700,5340,5340,5340,5340,0
20230818,121600,24430700,5340,5340,5340,5340,0
20230818,121500,24430700,5340,5340,5340,5340,0
20230818,121400,24430700,5340,5340,5340,5340,0
20230818,121300,24430700,5340,5340,5340,5340,0
20230818,121200,24430700,5340,5340,5340,5340,0
20230818,121100,24430700,5340,5340,5340,5340,0
20230818,121000,24430700,5340,5340,5340,5340,0
20230818,120900,24430700,5340,5340,5340,5340,0
20230818,120800,24430700,5340,5340,5340,5340,0
20230818,120700,24430700,5340,5340,5340,5340,0
20230818,120600,24430700,5340,5340,5340,5340,0
20230818,120500,24430700,5340,5340,5340,5340,0
20230818,120400,24430700,5340,5340,5340,5340,0
20230818,120300,24430700,5340,5340,5340,5340,0
20230818,120200,24430700,5340,5340,5340,5340,0
20230818,120100,24430700,5340,5340,5340,5340,0
20230818,120000,24430700,5340,5340,5340,5340,0
20230818,115900,24430700,5340,5340,5340,5340,0
20230818,115800,24430700,5340,5340,5340,5340,0
20230818,115700,24430700,5340,5340,5340,5340,0
20230818,115600,24430700,5340,5340,5340,5340,0
20230818,115500,24430700,5340,5340,5340,5340,0
20230818,115400,24430700,5340,5340,5340,5340,0
20230818,115300,24430700,5340,5340,5340,5340,0
20230818,115200,24430700,5340,5340,5340,5340,0
20230818,115100,24430700,5340,5340,5340,5340,0
20230818,115000,24430700,5340,5340,5340,5340,0
20230818,114900,24430700,5340,5340,5340,5340,0
20230818,114800,24430700,5340,5340,5340,5340,0
20230818,114700,24430700,5340,5340,5340,5340,0
20230818,114600,24430700,5340,5340,5340,5340,0
20230818,114500,24430700,5340,5340,5340,5340,0
20230818,114400,24430700,5340,5340,5340,5340,0
20230818,114300,24430700,5340,5340,5340,5340,0
20230818,114200,24430700,5340,5340,5340,5340,0
20230818,114100,24430700,5340,5340,5340,5340,0
20230818,114000,24430700,5340,5340,5340,5340,0
20230818,113900,24430700,5340,5340,5340,5340,0
20230818,113800,24430700,5340,5340,5340,5340,0
20230818,113700,24430700,5340,5340,5340,5340,0
20230818,113600,24430700,5340,5340,5340,5340,0
20230818,113500,24430700,5340,5340,5340,5340,0
20230818,113400,24430700,5340,5340,5340,5340,23
20230818,113300,24307880,5340,5340,5340,5340,0
20230818,113200,24307880,5340,5340,5340,5340,0
20230818,113100,24307880,5340,5340,5340,5340,0
20230818,113000,24307880,5340,5340,5340,5340,0
20230818,112900,24307880,5340,5340,5340,5340,0
20230818,112800,24307880,5340,5340,5340,5340,0
20230818,112700,24307880,5340,5340,5340,5340,16
20230818,112600,24222440,5340,5350,5350,5340,159
20230818,112500,23371840,5350,5350,5350,5350,0
20230818,112400,23371840,5350,5350,5350,5350,0
20230818,112300,23371840,5350,5350,5350,5350,0
20230818,112200,23371840,5350,5350,5350,5350,0
20230818,112100,23371840,5350,5350,5350,5350,0
20230818,112000,23371840,5350,5350,5350,5350,0
20230818,111900,23371840,5350,5350,5350,5350,0
20230818,111800,23371840,5350,5350,5350,5350,0
20230818,111700,23371840,5350,5350,5350,5350,0
20230818,111600,23371840,5350,5350,5350,5350,0
20230818,111500,23371840,5350,5350,5350,5350,0
20230818,111400,23371840,5350,5350,5350,5350,0
20230818,111300,23371840,5350,5350,5350,5350,0
20230818,111200,23371840,5350,5350,5350,5350,0
20230818,111100,23371840,5350,5350,5350,5350,0
20230818,111000,23371840,5350,5350,5350,5350,0
20230818,110900,23371840,5350,5350,5350,5350,0
20230818,110800,23371840,5350,5350,5350,5350,0
20230818,110700,23371840,5350,5350,5350,5350,0
20230818,110600,23371840,5350,5350,5350,5350,0
20230818,110500,23371840,5350,5350,5350,5350,0
20230818,110400,23371840,5350,5350,5350,5350,0
20230818,110300,23371840,5350,5350,5350,5350,0
20230818,110200,23371840,5350,5350,5350,5350,0
20230818,110100,23371840,5350,5350,5350,5350,0
20230818,110000,23371840,5350,5340,5350,5340,10
20230818,105900,23318430,5340,5340,5340,5340,3
20230818,105800,23302410,5340,5330,5340,5330,244
20230818,105700,22000400,5330,5300,5330,5290,49
20230818,105600,21740770,5330,5330,5330,5330,0
20230818,105500,21740770,5330,5330,5330,5330,0
20230818,105400,21740770,5330,5330,5330,5330,1
20230818,105300,21735440,5320,5320,5320,5320,327
20230818,105200,19995800,5320,5320,5320,5320,1
20230818,105100,19990480,5300,5300,5300,5300,0
20230818,105000,19990480,5300,5300,5300,5300,130
20230818,104900,19301480,5320,5320,5320,5320,0
20230818,104800,19301480,5320,5320,5320,5320,0
20230818,104700,19301480,5320,5320,5320,5320,0
20230818,104600,19301480,5320,5320,5320,5320,0
20230818,104500,19301480,5320,5320,5320,5320,42
20230818,104400,19078040,5320,5320,5320,5320,100
20230818,104300,18546040,5320,5320,5320,5320,87
20230818,104200,18083200,5320,5320,5320,5320,0
20230818,104100,18083200,5320,5320,5320,5320,0
20230818,104000,18083200,5320,5320,5320,5320,0
20230818,103900,18083200,5320,5320,5320,5320,0
20230818,103800,18083200,5320,5320,5320,5320,0
20230818,103700,18083200,5320,5320,5320,5320,0
20230818,103600,18083200,5320,5320,5320,5320,0
20230818,103500,18083200,5320,5320,5320,5320,0
20230818,103400,18083200,5320,5320,5320,5320,0
20230818,103300,18083200,5320,5320,5320,5320,0
20230818,103200,18083200,5320,5320,5320,5320,0
20230818,103100,18083200,5320,5320,5320,5320,0
20230818,103000,18083200,5320,5320,5320,5320,0
20230818,102900,18083200,5320,5320,5320,5320,0
20230818,102800,18083200,5320,5320,5320,5320,0
20230818,102700,18083200,5320,5320,5320,5320,0
20230818,102600,18083200,5320,5320,5320,5320,0
20230818,102500,18083200,5320,5320,5320,5320,0
20230818,102400,18083200,5320,5320,5320,5320,0
20230818,102300,18083200,5320,5320,5320,5320,4
20230818,102200,18061920,5320,5320,5320,5320,0
20230818,102100,18061920,5320,5320,5320,5320,0
20230818,102000,18061920,5320,5320,5320,5320,0
20230818,101900,18061920,5320,5320,5320,5320,0
20230818,101800,18061920,5320,5320,5320,5320,0
20230818,101700,18061920,5320,5320,5320,5320,0
20230818,101600,18061920,5320,5320,5320,5320,0
20230818,101500,18061920,5320,5320,5320,5320,0
20230818,101400,18061920,5320,5320,5320,5320,0
20230818,101300,18061920,5320,5320,5320,5320,0
20230818,101200,18061920,5320,5320,5320,5320,0
20230818,101100,18061920,5320,5320,5320,5320,0
20230818,101000,18061920,5320,5320,5320,5320,0
20230818,100900,18061920,5320,5320,5320,5320,0
20230818,100800,18061920,5320,5320,5320,5320,0
20230818,100700,18061920,5320,5320,5320,5320,0
20230818,100600,18061920,5320,5320,5320,5320,0
20230818,100500,18061920,5320,5320,5320,5320,0
20230818,100400,18061920,5320,5320,5320,5320,0
20230818,100300,18061920,5320,5320,5320,5320,0
20230818,100200,18061920,5320,5320,5320,5320,20
20230818,100100,17955520,5320,5320,5320,5320,0
20230818,100000,17955520,5320,5320,5320,5320,236
20230818,095900,16700000,5280,5280,5280,5280,0
20230818,095800,16700000,5280,5280,5280,5280,0
20230818,095700,16700000,5280,5280,5280,5280,0
20230818,095600,16700000,5280,5310,5310,5280,47
20230818,095500,16451810,5320,5320,5320,5320,0
20230818,095400,16451810,5320,5320,5320,5320,174
20230818,095300,15526130,5320,5320,5320,5320,1
20230818,095200,15520810,5320,5320,5320,5320,52
20230818,095100,15244170,5320,5320,5320,5320,0
20230818,095000,15244170,5320,5320,5320,5320,37
20230818,094900,15047330,5320,5320,5320,5320,47
20230818,094800,14797290,5310,5310,5310,5310,0
20230818,094700,14797290,5310,5310,5310,5310,0
20230818,094600,14797290,5310,5310,5310,5310,0
20230818,094500,14797290,5310,5310,5310,5310,0
20230818,094400,14797290,5310,5310,5310,5310,4
20230818,094300,14776050,5310,5310,5310,5310,71
20230818,094200,14399040,5310,5320,5320,5310,54
20230818,094100,14112260,5320,5320,5320,5320,7
20230818,094000,14075020,5310,5310,5310,5310,81
20230818,093900,13644910,5310,5310,5310,5310,18
20230818,093800,13549330,5310,5310,5310,5310,0
20230818,093700,13549330,5310,5310,5310,5310,0
20230818,093600,13549330,5310,5310,5310,5310,0
20230818,093500,13549330,5310,5310,5310,5310,0
20230818,093400,13549330,5310,5310,5310,5310,0
20230818,093300,13549330,5310,5310,5310,5310,0
20230818,093200,13549330,5310,5310,5310,5310,0
20230818,093100,13549330,5310,5310,5310,5310,0
20230818,093000,13549330,5310,5310,5310,5310,3
20230818,092900,13533400,5310,5310,5310,5310,7
20230818,092800,13496230,5310,5310,5310,5310,175
20230818,092700,12566980,5310,5310,5310,5310,26
20230818,092600,12428920,5260,5260,5260,5260,0
20230818,092500,12428920,5260,5260,5260,5260,125
20230818,092400,11771420,5290,5290,5290,5290,0
20230818,092300,11771420,5290,5290,5290,5290,81
20230818,092200,11342930,5310,5310,5310,5310,0
20230818,092100,11342930,5310,5310,5310,5310,0
20230818,092000,11342930,5310,5310,5310,5310,0
20230818,091900,11342930,5310,5310,5310,5310,10
20230818,091800,11289830,5310,5310,5310,5310,0
20230818,091700,11289830,5310,5310,5310,5310,0
20230818,091600,11289830,5310,5290,5310,5290,166
20230818,091500,10410430,5290,5290,5290,5290,18
20230818,091400,10315210,5290,5280,5290,5280,106
20230818,091300,9755520,5260,5260,5260,5260,100
20230818,091200,9229520,5240,5240,5240,5240,0
20230818,091100,9229520,5240,5240,5240,5240,99
20230818,091000,8710760,5260,5260,5260,5260,100
20230818,090900,8184760,5270,5270,5270,5270,0
20230818,090800,8184760,5270,5270,5270,5270,1
20230818,090700,8179490,5240,5240,5240,5240,0
20230818,090600,8179490,5240,5240,5240,5240,0
20230818,090500,8179490,5240,5270,5270,5240,200
20230818,090400,7126900,5230,5230,5230,5230,0
20230818,090300,7126900,5230,5230,5230,5230,30
20230818,090200,6970000,5200,5220,5220,5200,277
20230818,090100,5527020,5170,5170,5170,5170,0
20230818,090000,5527020,5170,5160,5200,5160,1070