KissMeData/039340/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191300,90175110,6020,6020,6020,6020,1153
20230818,191200,90175110,6020,6020,6020,6020,0
20230818,191100,90175110,6020,6020,6020,6020,0
20230818,191000,90175110,6020,6020,6020,6020,0
20230818,190900,90175110,6020,6020,6020,6020,0
20230818,190800,90175110,6020,6020,6020,6020,0
20230818,190700,90175110,6020,6020,6020,6020,0
20230818,190600,90175110,6020,6020,6020,6020,0
20230818,190500,90175110,6020,6020,6020,6020,0
20230818,190400,90175110,6020,6020,6020,6020,0
20230818,190300,90175110,6020,6020,6020,6020,0
20230818,190200,90175110,6020,6020,6020,6020,0
20230818,190100,90175110,6020,6020,6020,6020,0
20230818,190000,90175110,6020,6020,6020,6020,0
20230818,185900,90175110,6020,6020,6020,6020,0
20230818,185800,90175110,6020,6020,6020,6020,0
20230818,185700,90175110,6020,6020,6020,6020,0
20230818,185600,90175110,6020,6020,6020,6020,0
20230818,185500,90175110,6020,6020,6020,6020,0
20230818,185400,90175110,6020,6020,6020,6020,0
20230818,185300,90175110,6020,6020,6020,6020,0
20230818,185200,90175110,6020,6020,6020,6020,0
20230818,185100,90175110,6020,6020,6020,6020,0
20230818,185000,90175110,6020,6020,6020,6020,0
20230818,184900,90175110,6020,6020,6020,6020,0
20230818,184800,90175110,6020,6020,6020,6020,0
20230818,184700,90175110,6020,6020,6020,6020,0
20230818,184600,90175110,6020,6020,6020,6020,0
20230818,184500,90175110,6020,6020,6020,6020,0
20230818,184400,90175110,6020,6020,6020,6020,0
20230818,184300,90175110,6020,6020,6020,6020,1153
20230818,184200,90175110,6020,6020,6020,6020,0
20230818,184100,90175110,6020,6020,6020,6020,0
20230818,184000,90175110,6020,6020,6020,6020,0
20230818,183900,90175110,6020,6020,6020,6020,0
20230818,183800,90175110,6020,6020,6020,6020,0
20230818,183700,90175110,6020,6020,6020,6020,0
20230818,183600,90175110,6020,6020,6020,6020,0
20230818,183500,90175110,6020,6020,6020,6020,0
20230818,183400,90175110,6020,6020,6020,6020,0
20230818,183300,90175110,6020,6020,6020,6020,0
20230818,183200,90175110,6020,6020,6020,6020,0
20230818,183100,90175110,6020,6020,6020,6020,0
20230818,183000,90175110,6020,6020,6020,6020,0
20230818,182900,90175110,6020,6020,6020,6020,0
20230818,182800,90175110,6020,6020,6020,6020,0
20230818,182700,90175110,6020,6020,6020,6020,0
20230818,182600,90175110,6020,6020,6020,6020,0
20230818,182500,90175110,6020,6020,6020,6020,0
20230818,182400,90175110,6020,6020,6020,6020,0
20230818,182300,90175110,6020,6020,6020,6020,0
20230818,182200,90175110,6020,6020,6020,6020,0
20230818,182100,90175110,6020,6020,6020,6020,0
20230818,182000,90175110,6020,6020,6020,6020,0
20230818,181900,90175110,6020,6020,6020,6020,0
20230818,181800,90175110,6020,6020,6020,6020,0
20230818,181700,90175110,6020,6020,6020,6020,0
20230818,181600,90175110,6020,6020,6020,6020,0
20230818,181500,90175110,6020,6020,6020,6020,0
20230818,181400,90175110,6020,6020,6020,6020,0
20230818,181300,90175110,6020,6020,6020,6020,1153
20230818,181200,90175110,6020,6020,6020,6020,0
20230818,181100,90175110,6020,6020,6020,6020,0
20230818,181000,90175110,6020,6020,6020,6020,0
20230818,180900,90175110,6020,6020,6020,6020,0
20230818,180800,90175110,6020,6020,6020,6020,0
20230818,180700,90175110,6020,6020,6020,6020,0
20230818,180600,90175110,6020,6020,6020,6020,0
20230818,180500,90175110,6020,6020,6020,6020,0
20230818,180400,90175110,6020,6020,6020,6020,0
20230818,180300,90175110,6020,6020,6020,6020,0
20230818,180200,90175110,6020,6020,6020,6020,0
20230818,180100,90175110,6020,6020,6020,6020,0
20230818,180000,90175110,6020,6020,6020,6020,0
20230818,175900,90175110,6020,6020,6020,6020,0
20230818,175800,90175110,6020,6020,6020,6020,0
20230818,175700,90175110,6020,6020,6020,6020,0
20230818,175600,90175110,6020,6020,6020,6020,0
20230818,175500,90175110,6020,6020,6020,6020,0
20230818,175400,90175110,6020,6020,6020,6020,0
20230818,175300,90175110,6020,6020,6020,6020,0
20230818,175200,90175110,6020,6020,6020,6020,0
20230818,175100,90175110,6020,6020,6020,6020,0
20230818,175000,90175110,6020,6020,6020,6020,0
20230818,174900,90175110,6020,6020,6020,6020,0
20230818,174800,90175110,6020,6020,6020,6020,0
20230818,174700,90175110,6020,6020,6020,6020,0
20230818,174600,90175110,6020,6020,6020,6020,0
20230818,174500,90175110,6020,6020,6020,6020,0
20230818,174400,90175110,6020,6020,6020,6020,0
20230818,174300,90175110,6020,6020,6020,6020,1153
20230818,174200,90175110,6020,6020,6020,6020,0
20230818,174100,90175110,6020,6020,6020,6020,0
20230818,174000,90175110,6020,6020,6020,6020,0
20230818,173900,90175110,6020,6020,6020,6020,0
20230818,173800,90175110,6020,6020,6020,6020,0
20230818,173700,90175110,6020,6020,6020,6020,0
20230818,173600,90175110,6020,6020,6020,6020,0
20230818,173500,90175110,6020,6020,6020,6020,0
20230818,173400,90175110,6020,6020,6020,6020,0
20230818,173300,90175110,6020,6020,6020,6020,0
20230818,173200,90175110,6020,6020,6020,6020,0
20230818,173100,90175110,6020,6020,6020,6020,0
20230818,173000,90175110,6020,6020,6020,6020,0
20230818,172900,90175110,6020,6020,6020,6020,0
20230818,172800,90175110,6020,6020,6020,6020,0
20230818,172700,90175110,6020,6020,6020,6020,0
20230818,172600,90175110,6020,6020,6020,6020,0
20230818,172500,90175110,6020,6020,6020,6020,0
20230818,172400,90175110,6020,6020,6020,6020,0
20230818,172300,90175110,6020,6020,6020,6020,0
20230818,172200,90175110,6020,6020,6020,6020,0
20230818,172100,90175110,6020,6020,6020,6020,0
20230818,172000,90175110,6020,6020,6020,6020,0
20230818,171900,90175110,6020,6020,6020,6020,0
20230818,171800,90175110,6020,6020,6020,6020,0
20230818,171700,90175110,6020,6020,6020,6020,0
20230818,171600,90175110,6020,6020,6020,6020,0
20230818,171500,90175110,6020,6020,6020,6020,0
20230818,171400,90175110,6020,6020,6020,6020,0
20230818,171300,90175110,6020,6020,6020,6020,1153
20230818,171200,90175110,6020,6020,6020,6020,0
20230818,171100,90175110,6020,6020,6020,6020,0
20230818,171000,90175110,6020,6020,6020,6020,0
20230818,170900,90175110,6020,6020,6020,6020,0
20230818,170800,90175110,6020,6020,6020,6020,0
20230818,170700,90175110,6020,6020,6020,6020,0
20230818,170600,90175110,6020,6020,6020,6020,0
20230818,170500,90175110,6020,6020,6020,6020,0
20230818,170400,90175110,6020,6020,6020,6020,0
20230818,170300,90175110,6020,6020,6020,6020,0
20230818,170200,90175110,6020,6020,6020,6020,0
20230818,170100,90175110,6020,6020,6020,6020,0
20230818,170000,90175110,6020,6020,6020,6020,0
20230818,165900,90175110,6020,6020,6020,6020,0
20230818,165800,90175110,6020,6020,6020,6020,0
20230818,165700,90175110,6020,6020,6020,6020,0
20230818,165600,90175110,6020,6020,6020,6020,0
20230818,165500,90175110,6020,6020,6020,6020,0
20230818,165400,90175110,6020,6020,6020,6020,0
20230818,165300,90175110,6020,6020,6020,6020,0
20230818,165200,90175110,6020,6020,6020,6020,0
20230818,165100,90175110,6020,6020,6020,6020,0
20230818,165000,90175110,6020,6020,6020,6020,0
20230818,164900,90175110,6020,6020,6020,6020,0
20230818,164800,90175110,6020,6020,6020,6020,0
20230818,164700,90175110,6020,6020,6020,6020,0
20230818,164600,90175110,6020,6020,6020,6020,0
20230818,164500,90175110,6020,6020,6020,6020,0
20230818,164400,90175110,6020,6020,6020,6020,0
20230818,164300,90175110,6020,6020,6020,6020,1153
20230818,164200,90175110,6020,6020,6020,6020,0
20230818,164100,90175110,6020,6020,6020,6020,0
20230818,164000,90175110,6020,6020,6020,6020,0
20230818,163900,90175110,6020,6020,6020,6020,0
20230818,163800,90175110,6020,6020,6020,6020,0
20230818,163700,90175110,6020,6020,6020,6020,0
20230818,163600,90175110,6020,6020,6020,6020,0
20230818,163500,90175110,6020,6020,6020,6020,0
20230818,163400,90175110,6020,6020,6020,6020,0
20230818,163300,90175110,6020,6020,6020,6020,0
20230818,163200,90175110,6020,6020,6020,6020,0
20230818,163100,90175110,6020,6020,6020,6020,0
20230818,163000,90175110,6020,6020,6020,6020,0
20230818,162900,90175110,6020,6020,6020,6020,0
20230818,162800,90175110,6020,6020,6020,6020,0
20230818,162700,90175110,6020,6020,6020,6020,0
20230818,162600,90175110,6020,6020,6020,6020,0
20230818,162500,90175110,6020,6020,6020,6020,0
20230818,162400,90175110,6020,6020,6020,6020,0
20230818,162300,90175110,6020,6020,6020,6020,0
20230818,162200,90175110,6020,6020,6020,6020,0
20230818,162100,90175110,6020,6020,6020,6020,0
20230818,162000,90175110,6020,6020,6020,6020,0
20230818,161900,90175110,6020,6020,6020,6020,0
20230818,161800,90175110,6020,6020,6020,6020,0
20230818,161700,90175110,6020,6020,6020,6020,0
20230818,161600,90175110,6020,6020,6020,6020,0
20230818,161500,90175110,6020,6020,6020,6020,0
20230818,161400,90175110,6020,6020,6020,6020,0
20230818,161300,90175110,6020,6020,6020,6020,1153
20230818,161200,90175110,6020,6020,6020,6020,0
20230818,161100,90175110,6020,6020,6020,6020,0
20230818,161000,90175110,6020,6020,6020,6020,0
20230818,160900,90175110,6020,6020,6020,6020,0
20230818,160800,90175110,6020,6020,6020,6020,0
20230818,160700,90175110,6020,6020,6020,6020,0
20230818,160600,90175110,6020,6020,6020,6020,0
20230818,160500,90175110,6020,6020,6020,6020,0
20230818,160400,90175110,6020,6020,6020,6020,0
20230818,160300,90175110,6020,6020,6020,6020,0
20230818,160200,90175110,6020,6020,6020,6020,0
20230818,160100,90175110,6020,6020,6020,6020,0
20230818,160000,90175110,6020,6020,6020,6020,0
20230818,155900,90175110,6020,6020,6020,6020,0
20230818,155800,90175110,6020,6020,6020,6020,0
20230818,155700,90175110,6020,6020,6020,6020,0
20230818,155600,90175110,6020,6020,6020,6020,0
20230818,155500,90175110,6020,6020,6020,6020,0
20230818,155400,90175110,6020,6020,6020,6020,0
20230818,155300,90175110,6020,6020,6020,6020,0
20230818,155200,90175110,6020,6020,6020,6020,0
20230818,155100,90175110,6020,6020,6020,6020,0
20230818,155000,90175110,6020,6020,6020,6020,0
20230818,154900,90175110,6020,6020,6020,6020,0
20230818,154800,90175110,6020,6020,6020,6020,0
20230818,154700,90175110,6020,6020,6020,6020,0
20230818,154600,90175110,6020,6020,6020,6020,0
20230818,154500,90175110,6020,6020,6020,6020,0
20230818,154400,90175110,6020,6020,6020,6020,0
20230818,154300,90175110,6020,6020,6020,6020,1153
20230818,154200,90175110,6020,6020,6020,6020,0
20230818,154100,90175110,6020,6020,6020,6020,0
20230818,154000,90175110,6020,6020,6020,6020,0
20230818,153900,90175110,6020,6020,6020,6020,0
20230818,153800,90175110,6020,6020,6020,6020,0
20230818,153700,90175110,6020,6020,6020,6020,0
20230818,153600,90175110,6020,6020,6020,6020,0
20230818,153500,90175110,6020,6020,6020,6020,0
20230818,153400,90175110,6020,6020,6020,6020,0
20230818,153300,90175110,6020,6020,6020,6020,0
20230818,153200,90175110,6020,6020,6020,6020,0
20230818,153100,90175110,6020,6020,6020,6020,0
20230818,153000,90175110,6020,6020,6020,6020,1153
20230818,152900,83234050,5990,5990,5990,5990,0
20230818,152800,83234050,5990,5990,5990,5990,0
20230818,152700,83234050,5990,5990,5990,5990,0
20230818,152600,83234050,5990,5990,5990,5990,0
20230818,152500,83234050,5990,5990,5990,5990,0
20230818,152400,83234050,5990,5990,5990,5990,0
20230818,152300,83234050,5990,5990,5990,5990,0
20230818,152200,83234050,5990,5990,5990,5990,0
20230818,152100,83234050,5990,5990,5990,5990,0
20230818,152000,83234050,5990,5990,5990,5990,0
20230818,151900,83234050,5990,5990,5990,5990,0
20230818,151800,83234050,5990,5990,5990,5990,0
20230818,151700,83234050,5990,5990,5990,5990,0
20230818,151600,83234050,5990,5980,5990,5980,3
20230818,151500,83216100,5990,5990,5990,5990,0
20230818,151400,83216100,5990,5990,5990,5990,0
20230818,151300,83216100,5990,5990,5990,5990,0
20230818,151200,83216100,5990,5990,5990,5990,0
20230818,151100,83216100,5990,5990,5990,5990,0
20230818,151000,83216100,5990,5990,5990,5990,0
20230818,150900,83216100,5990,5990,5990,5990,0
20230818,150800,83216100,5990,5990,5990,5990,2
20230818,150700,83204120,6000,6000,6000,6000,0
20230818,150600,83204120,6000,6000,6000,6000,0
20230818,150500,83204120,6000,6000,6000,6000,0
20230818,150400,83204120,6000,6000,6000,6000,0
20230818,150300,83204120,6000,6000,6000,6000,0
20230818,150200,83204120,6000,6000,6000,6000,0
20230818,150100,83204120,6000,6000,6000,6000,0
20230818,150000,83204120,6000,6000,6000,6000,0
20230818,145900,83204120,6000,6000,6000,6000,0
20230818,145800,83204120,6000,6000,6000,6000,5
20230818,145700,83174120,6000,6000,6000,6000,0
20230818,145600,83174120,6000,6000,6000,6000,0
20230818,145500,83174120,6000,6000,6000,6000,0
20230818,145400,83174120,6000,6000,6000,6000,0
20230818,145300,83174120,6000,6000,6000,6000,0
20230818,145200,83174120,6000,6000,6000,6000,0
20230818,145100,83174120,6000,6000,6000,6000,1
20230818,145000,83168120,5940,5940,5940,5940,595
20230818,144900,79633820,5950,5970,5970,5950,433
20230818,144800,77055780,6000,6000,6000,6000,0
20230818,144700,77055780,6000,6000,6000,6000,0
20230818,144600,77055780,6000,6000,6000,6000,0
20230818,144500,77055780,6000,6000,6000,6000,0
20230818,144400,77055780,6000,6000,6000,6000,0
20230818,144300,77055780,6000,6000,6000,6000,0
20230818,144200,77055780,6000,6000,6000,6000,0
20230818,144100,77055780,6000,6000,6000,6000,0
20230818,144000,77055780,6000,5970,6000,5970,6
20230818,143900,77019810,5960,5950,5960,5950,733
20230818,143800,72653460,5940,5940,5940,5940,0
20230818,143700,72653460,5940,5940,5940,5940,0
20230818,143600,72653460,5940,5940,5940,5940,500
20230818,143500,69683460,5950,5950,5950,5950,0
20230818,143400,69683460,5950,5950,5950,5950,30
20230818,143300,69504960,5950,5950,5950,5950,0
20230818,143200,69504960,5950,5950,5950,5950,0
20230818,143100,69504960,5950,5950,5950,5950,0
20230818,143000,69504960,5950,5950,5950,5950,0
20230818,142900,69504960,5950,5950,5950,5950,0
20230818,142800,69504960,5950,5950,5950,5950,0
20230818,142700,69504960,5950,5950,5950,5950,0
20230818,142600,69504960,5950,5950,5950,5950,1
20230818,142500,69499010,5950,5950,5950,5950,7
20230818,142400,69457360,5950,5950,5950,5950,0
20230818,142300,69457360,5950,5950,5950,5950,0
20230818,142200,69457360,5950,5950,5950,5950,0
20230818,142100,69457360,5950,5950,5950,5950,0
20230818,142000,69457360,5950,5950,5950,5950,0
20230818,141900,69457360,5950,5950,5950,5950,0
20230818,141800,69457360,5950,5950,5950,5950,10
20230818,141700,69397860,5940,5950,5950,5940,169
20230818,141600,68393990,5950,5950,5950,5950,0
20230818,141500,68393990,5950,5950,5950,5950,0
20230818,141400,68393990,5950,5950,5950,5950,0
20230818,141300,68393990,5950,5950,5950,5950,0
20230818,141200,68393990,5950,5950,5950,5950,1
20230818,141100,68388040,5950,5950,5950,5950,0
20230818,141000,68388040,5950,5950,5950,5950,0
20230818,140900,68388040,5950,5950,5950,5950,0
20230818,140800,68388040,5950,5950,5950,5950,0
20230818,140700,68388040,5950,5950,5950,5950,2
20230818,140600,68376140,5950,5950,5950,5950,0
20230818,140500,68376140,5950,5950,5950,5950,0
20230818,140400,68376140,5950,5950,5950,5950,0
20230818,140300,68376140,5950,5950,5950,5950,0
20230818,140200,68376140,5950,5950,5950,5950,99
20230818,140100,67787090,5950,5950,5950,5950,0
20230818,140000,67787090,5950,5950,5950,5950,1
20230818,135900,67781140,5940,5940,5940,5940,0
20230818,135800,67781140,5940,5940,5940,5940,168
20230818,135700,66783220,5950,5950,5950,5950,0
20230818,135600,66783220,5950,5950,5950,5950,0
20230818,135500,66783220,5950,5950,5950,5950,0
20230818,135400,66783220,5950,5950,5950,5950,0
20230818,135300,66783220,5950,5950,5950,5950,0
20230818,135200,66783220,5950,5950,5950,5950,0
20230818,135100,66783220,5950,5950,5950,5950,0
20230818,135000,66783220,5950,5950,5950,5950,0
20230818,134900,66783220,5950,5950,5950,5950,0
20230818,134800,66783220,5950,5950,5950,5950,0
20230818,134700,66783220,5950,5950,5950,5950,0
20230818,134600,66783220,5950,5950,5950,5950,0
20230818,134500,66783220,5950,5950,5950,5950,0
20230818,134400,66783220,5950,5950,5950,5950,0
20230818,134300,66783220,5950,5950,5950,5950,0
20230818,134200,66783220,5950,5950,5950,5950,0
20230818,134100,66783220,5950,5950,5950,5950,0
20230818,134000,66783220,5950,5950,5950,5950,0
20230818,133900,66783220,5950,5950,5950,5950,145
20230818,133800,65920470,5950,5950,5950,5950,0
20230818,133700,65920470,5950,5950,5950,5950,0
20230818,133600,65920470,5950,5950,5950,5950,0
20230818,133500,65920470,5950,5950,5950,5950,0
20230818,133400,65920470,5950,5950,5950,5950,0
20230818,133300,65920470,5950,5950,5950,5950,0
20230818,133200,65920470,5950,5950,5950,5950,0
20230818,133100,65920470,5950,5950,5950,5950,0
20230818,133000,65920470,5950,5950,5950,5950,0
20230818,132900,65920470,5950,5950,5950,5950,0
20230818,132800,65920470,5950,5950,5950,5950,0
20230818,132700,65920470,5950,5950,5950,5950,1
20230818,132600,65914520,5950,5950,5950,5950,151
20230818,132500,65016070,5950,5950,5950,5950,0
20230818,132400,65016070,5950,5950,5950,5950,0
20230818,132300,65016070,5950,5950,5950,5950,1
20230818,132200,65010120,5950,5950,5950,5950,0
20230818,132100,65010120,5950,5950,5950,5950,0
20230818,132000,65010120,5950,5950,5950,5950,0
20230818,131900,65010120,5950,5950,5950,5950,0
20230818,131800,65010120,5950,5950,5950,5950,0
20230818,131700,65010120,5950,5950,5950,5950,0
20230818,131600,65010120,5950,5950,5950,5950,0
20230818,131500,65010120,5950,5950,5950,5950,0
20230818,131400,65010120,5950,5950,5950,5950,0
20230818,131300,65010120,5950,5950,5950,5950,0
20230818,131200,65010120,5950,5950,5950,5950,0
20230818,131100,65010120,5950,5950,5950,5950,0
20230818,131000,65010120,5950,5950,5950,5950,0
20230818,130900,65010120,5950,5950,5950,5950,0
20230818,130800,65010120,5950,5950,5950,5950,0
20230818,130700,65010120,5950,5950,5950,5950,0
20230818,130600,65010120,5950,5950,5950,5950,0
20230818,130500,65010120,5950,5950,5950,5950,101
20230818,130400,64409170,5950,5950,5950,5950,175
20230818,130300,63367920,5950,5950,5950,5950,0
20230818,130200,63367920,5950,5950,5950,5950,0
20230818,130100,63367920,5950,5950,5950,5950,0
20230818,130000,63367920,5950,5950,5950,5950,0
20230818,125900,63367920,5950,5950,5950,5950,0
20230818,125800,63367920,5950,5950,5950,5950,0
20230818,125700,63367920,5950,5950,5950,5950,0
20230818,125600,63367920,5950,5950,5950,5950,0
20230818,125500,63367920,5950,5950,5950,5950,0
20230818,125400,63367920,5950,5950,5950,5950,0
20230818,125300,63367920,5950,5950,5950,5950,0
20230818,125200,63367920,5950,5950,5950,5950,0
20230818,125100,63367920,5950,5950,5950,5950,0
20230818,125000,63367920,5950,5950,5950,5950,0
20230818,124900,63367920,5950,5950,5950,5950,0
20230818,124800,63367920,5950,5950,5950,5950,0
20230818,124700,63367920,5950,5950,5950,5950,0
20230818,124600,63367920,5950,5950,5950,5950,0
20230818,124500,63367920,5950,5950,5950,5950,0
20230818,124400,63367920,5950,5950,5950,5950,0
20230818,124300,63367920,5950,5950,5950,5950,8
20230818,124200,63320320,5950,5950,5950,5950,40
20230818,124100,63082320,5950,5950,5950,5950,0
20230818,124000,63082320,5950,5950,5950,5950,8
20230818,123900,63034720,5950,5950,5950,5950,0
20230818,123800,63034720,5950,5950,5950,5950,0
20230818,123700,63034720,5950,5950,5950,5950,0
20230818,123600,63034720,5950,5950,5950,5950,0
20230818,123500,63034720,5950,5950,5950,5950,0
20230818,123400,63034720,5950,5950,5950,5950,0
20230818,123300,63034720,5950,5950,5950,5950,0
20230818,123200,63034720,5950,5950,5950,5950,0
20230818,123100,63034720,5950,5950,5950,5950,0
20230818,123000,63034720,5950,5950,5950,5950,0
20230818,122900,63034720,5950,5950,5950,5950,1
20230818,122800,63028770,5950,5950,5950,5950,0
20230818,122700,63028770,5950,5950,5950,5950,0
20230818,122600,63028770,5950,5950,5950,5950,1
20230818,122500,63022820,5950,5950,5950,5950,0
20230818,122400,63022820,5950,5950,5950,5950,0
20230818,122300,63022820,5950,5950,5950,5950,0
20230818,122200,63022820,5950,5950,5950,5950,0
20230818,122100,63022820,5950,5950,5950,5950,0
20230818,122000,63022820,5950,5950,5950,5950,0
20230818,121900,63022820,5950,5950,5950,5950,6
20230818,121800,62987120,5950,5950,5950,5950,1
20230818,121700,62981170,5910,5940,5940,5910,74
20230818,121600,62543470,5950,5950,5950,5950,1
20230818,121500,62537520,5920,5920,5920,5920,40
20230818,121400,62300720,5920,5950,5950,5920,2
20230818,121300,62288850,5920,5920,5920,5920,220
20230818,121200,60986450,5950,5950,5950,5950,1
20230818,121100,60980500,5950,5950,5950,5950,0
20230818,121000,60980500,5950,5950,5950,5950,0
20230818,120900,60980500,5950,5950,5950,5950,0
20230818,120800,60980500,5950,5950,5950,5950,0
20230818,120700,60980500,5950,5950,5950,5950,0
20230818,120600,60980500,5950,5950,5950,5950,0
20230818,120500,60980500,5950,5950,5950,5950,0
20230818,120400,60980500,5950,5920,5950,5920,64
20230818,120300,60601590,5920,5920,5920,5920,437
20230818,120200,58014550,5950,5950,5950,5950,1
20230818,120100,58008600,5950,5950,5950,5950,0
20230818,120000,58008600,5950,5950,5950,5950,0
20230818,115900,58008600,5950,5950,5950,5950,0
20230818,115800,58008600,5950,5950,5950,5950,0
20230818,115700,58008600,5950,5950,5950,5950,0
20230818,115600,58008600,5950,5950,5950,5950,0
20230818,115500,58008600,5950,5950,5950,5950,0
20230818,115400,58008600,5950,5950,5950,5950,0
20230818,115300,58008600,5950,5950,5950,5950,0
20230818,115200,58008600,5950,5920,5950,5920,433
20230818,115100,55445210,5920,5920,5920,5920,68
20230818,115000,55042650,5990,5990,5990,5990,3
20230818,114900,55024680,5930,5940,5940,5930,1477
20230818,114800,46266060,5950,5950,5950,5950,64
20230818,114700,45885260,5960,5960,5960,5960,0
20230818,114600,45885260,5960,5960,5960,5960,468
20230818,114500,43095980,6000,6000,6000,6000,0
20230818,114400,43095980,6000,5990,6000,5960,102
20230818,114300,42487940,6000,6000,6000,6000,0
20230818,114200,42487940,6000,6000,6000,6000,0
20230818,114100,42487940,6000,6000,6000,6000,0
20230818,114000,42487940,6000,6000,6000,6000,0
20230818,113900,42487940,6000,6000,6000,6000,0
20230818,113800,42487940,6000,6000,6000,6000,0
20230818,113700,42487940,6000,6000,6000,6000,0
20230818,113600,42487940,6000,6000,6000,6000,0
20230818,113500,42487940,6000,5980,6000,5980,102
20230818,113400,41876970,5990,5990,5990,5990,0
20230818,113300,41876970,5990,5990,5990,5990,0
20230818,113200,41876970,5990,5980,5990,5980,2
20230818,113100,41865000,5960,5960,5960,5960,0
20230818,113000,41865000,5960,5960,5960,5960,0
20230818,112900,41865000,5960,5980,5980,5960,339
20230818,112800,39843420,5990,5990,5990,5990,0
20230818,112700,39843420,5990,5990,5990,5990,0
20230818,112600,39843420,5990,5990,5990,5990,0
20230818,112500,39843420,5990,5990,5990,5990,0
20230818,112400,39843420,5990,5990,5990,5990,0
20230818,112300,39843420,5990,5990,5990,5990,1
20230818,112200,39837430,6010,6010,6010,6010,0
20230818,112100,39837430,6010,6010,6010,6010,0
20230818,112000,39837430,6010,6010,6010,6010,0
20230818,111900,39837430,6010,6010,6010,6010,0
20230818,111800,39837430,6010,6010,6010,6010,0
20230818,111700,39837430,6010,6010,6010,6010,0
20230818,111600,39837430,6010,6010,6010,6010,0
20230818,111500,39837430,6010,6010,6010,6010,0
20230818,111400,39837430,6010,6010,6010,6010,0
20230818,111300,39837430,6010,6010,6010,6010,0
20230818,111200,39837430,6010,6010,6010,6010,0
20230818,111100,39837430,6010,6010,6010,6010,0
20230818,111000,39837430,6010,6010,6010,6010,0
20230818,110900,39837430,6010,6010,6010,6010,0
20230818,110800,39837430,6010,6010,6010,6010,0
20230818,110700,39837430,6010,6010,6010,6010,0
20230818,110600,39837430,6010,6010,6010,6010,0
20230818,110500,39837430,6010,6010,6010,6010,0
20230818,110400,39837430,6010,6010,6010,6010,0
20230818,110300,39837430,6010,6010,6010,6010,0
20230818,110200,39837430,6010,6010,6010,6010,0
20230818,110100,39837430,6010,6010,6010,6010,0
20230818,110000,39837430,6010,6000,6010,6000,2
20230818,105900,39825420,5990,5990,5990,5990,100
20230818,105800,39226420,5990,5990,5990,5990,0
20230818,105700,39226420,5990,5990,5990,5990,20
20230818,105600,39106620,5990,5990,5990,5990,0
20230818,105500,39106620,5990,5990,5990,5990,0
20230818,105400,39106620,5990,5990,5990,5990,0
20230818,105300,39106620,5990,5990,5990,5990,0
20230818,105200,39106620,5990,5990,5990,5990,0
20230818,105100,39106620,5990,5990,5990,5990,0
20230818,105000,39106620,5990,5990,5990,5990,0
20230818,104900,39106620,5990,5990,5990,5990,0
20230818,104800,39106620,5990,5990,5990,5990,1
20230818,104700,39100630,5990,5990,5990,5990,0
20230818,104600,39100630,5990,5990,5990,5990,0
20230818,104500,39100630,5990,5990,5990,5990,0
20230818,104400,39100630,5990,5990,5990,5990,0
20230818,104300,39100630,5990,5990,5990,5990,0
20230818,104200,39100630,5990,5990,5990,5990,0
20230818,104100,39100630,5990,5990,5990,5990,0
20230818,104000,39100630,5990,5990,5990,5990,0
20230818,103900,39100630,5990,5980,5990,5980,3
20230818,103800,39082680,5980,5980,5980,5980,0
20230818,103700,39082680,5980,5980,5980,5980,0
20230818,103600,39082680,5980,5980,5980,5980,0
20230818,103500,39082680,5980,5980,5980,5980,0
20230818,103400,39082680,5980,5980,5980,5980,0
20230818,103300,39082680,5980,5980,5980,5980,1
20230818,103200,39076700,5980,5980,5980,5980,0
20230818,103100,39076700,5980,5980,5980,5980,0
20230818,103000,39076700,5980,5980,5980,5980,0
20230818,102900,39076700,5980,5980,5980,5980,0
20230818,102800,39076700,5980,5980,5980,5980,0
20230818,102700,39076700,5980,5980,5980,5980,0
20230818,102600,39076700,5980,5980,5980,5980,0
20230818,102500,39076700,5980,5980,5980,5980,0
20230818,102400,39076700,5980,5980,5980,5980,0
20230818,102300,39076700,5980,5980,5980,5980,0
20230818,102200,39076700,5980,5980,5980,5980,0
20230818,102100,39076700,5980,5980,5980,5980,1
20230818,102000,39070720,5970,5970,5970,5970,0
20230818,101900,39070720,5970,5970,5970,5970,0
20230818,101800,39070720,5970,5970,5970,5970,0
20230818,101700,39070720,5970,5970,5970,5970,0
20230818,101600,39070720,5970,5970,5970,5970,0
20230818,101500,39070720,5970,5970,5970,5970,0
20230818,101400,39070720,5970,5970,5970,5970,0
20230818,101300,39070720,5970,5970,5970,5970,0
20230818,101200,39070720,5970,5970,5970,5970,0
20230818,101100,39070720,5970,5970,5970,5970,0
20230818,101000,39070720,5970,5970,5970,5970,0
20230818,100900,39070720,5970,5970,5980,5970,24
20230818,100800,38927280,5970,5970,5970,5970,0
20230818,100700,38927280,5970,5970,5970,5970,0
20230818,100600,38927280,5970,5970,5970,5970,0
20230818,100500,38927280,5970,5970,5970,5970,0
20230818,100400,38927280,5970,5970,5970,5970,63
20230818,100300,38551170,5970,5970,5970,5970,0
20230818,100200,38551170,5970,5970,5970,5970,10
20230818,100100,38491470,5970,5970,5970,5970,0
20230818,100000,38491470,5970,5970,5970,5970,0
20230818,095900,38491470,5970,5970,5970,5970,0
20230818,095800,38491470,5970,5970,5990,5970,5
20230818,095700,38461560,5990,5990,5990,5990,0
20230818,095600,38461560,5990,5990,5990,5990,0
20230818,095500,38461560,5990,5990,5990,5990,0
20230818,095400,38461560,5990,5990,5990,5990,0
20230818,095300,38461560,5990,5990,5990,5990,0
20230818,095200,38461560,5990,5960,5990,5960,20
20230818,095100,38341790,5940,5960,5960,5940,651
20230818,095000,34474450,5960,5960,5960,5960,0
20230818,094900,34474450,5960,5960,5960,5960,0
20230818,094800,34474450,5960,5960,5960,5960,3
20230818,094700,34456570,5930,5960,5960,5930,175
20230818,094600,33416800,6020,6020,6020,6020,0
20230818,094500,33416800,6020,6020,6020,6020,0
20230818,094400,33416800,6020,6020,6020,6020,0
20230818,094300,33416800,6020,6020,6020,6020,0
20230818,094200,33416800,6020,5990,6020,5990,2000
20230818,094100,21407820,5980,5980,5980,5980,1000
20230818,094000,15427820,5980,5980,5980,5980,0
20230818,093900,15427820,5980,5980,5980,5980,0
20230818,093800,15427820,5980,5980,5980,5980,0
20230818,093700,15427820,5980,5980,5980,5980,1
20230818,093600,15421840,5990,5990,5990,5990,0
20230818,093500,15421840,5990,5990,5990,5990,1
20230818,093400,15415850,5990,5990,5990,5990,0
20230818,093300,15415850,5990,5990,5990,5990,0
20230818,093200,15415850,5990,5990,5990,5990,0
20230818,093100,15415850,5990,5970,5990,5970,250
20230818,093000,13923270,5940,5940,5940,5940,0
20230818,092900,13923270,5940,5940,5940,5940,0
20230818,092800,13923270,5940,5940,5940,5940,0
20230818,092700,13923270,5940,5940,5940,5940,0
20230818,092600,13923270,5940,5940,5940,5940,5
20230818,092500,13893570,5900,5910,5910,5900,100
20230818,092400,13303120,5910,5940,5940,5910,100
20230818,092300,12711520,5950,5950,5950,5950,0
20230818,092200,12711520,5950,5950,5950,5950,1
20230818,092100,12705570,5960,5960,5960,5960,1
20230818,092000,12699610,5920,5920,5920,5920,0
20230818,091900,12699610,5920,5920,5920,5920,121
20230818,091800,11983290,5920,5930,5930,5920,75
20230818,091700,11539000,5930,5930,5930,5930,1
20230818,091600,11533070,5920,5920,5920,5920,0
20230818,091500,11533070,5920,5920,5920,5920,0
20230818,091400,11533070,5920,5920,5920,5920,0
20230818,091300,11533070,5920,5920,5920,5920,0
20230818,091200,11533070,5920,5950,5950,5920,512
20230818,091100,8496440,5950,5970,5970,5950,23
20230818,091000,8359320,5970,5980,5980,5970,251
20230818,090900,6859960,5980,5980,5980,5980,0
20230818,090800,6859960,5980,5980,5980,5980,10
20230818,090700,6800160,5980,5980,5980,5980,1
20230818,090600,6794180,5970,5970,5970,5970,0
20230818,090500,6794180,5970,5970,5970,5970,0
20230818,090400,6794180,5970,5970,5970,5970,20
20230818,090300,6674780,5970,5970,5970,5970,0
20230818,090200,6674780,5970,5970,5970,5970,0
20230818,090100,6674780,5970,5990,5990,5970,69
20230818,090000,6262070,6000,6010,6010,6000,1042