KissMeData/093380/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194500,80821280,3985,3985,3985,3985,3207
20230818,194400,80821280,3985,3985,3985,3985,0
20230818,194300,80821280,3985,3985,3985,3985,0
20230818,194200,80821280,3985,3985,3985,3985,0
20230818,194100,80821280,3985,3985,3985,3985,0
20230818,194000,80821280,3985,3985,3985,3985,0
20230818,193900,80821280,3985,3985,3985,3985,0
20230818,193800,80821280,3985,3985,3985,3985,0
20230818,193700,80821280,3985,3985,3985,3985,0
20230818,193600,80821280,3985,3985,3985,3985,0
20230818,193500,80821280,3985,3985,3985,3985,0
20230818,193400,80821280,3985,3985,3985,3985,0
20230818,193300,80821280,3985,3985,3985,3985,0
20230818,193200,80821280,3985,3985,3985,3985,0
20230818,193100,80821280,3985,3985,3985,3985,0
20230818,193000,80821280,3985,3985,3985,3985,0
20230818,192900,80821280,3985,3985,3985,3985,0
20230818,192800,80821280,3985,3985,3985,3985,0
20230818,192700,80821280,3985,3985,3985,3985,0
20230818,192600,80821280,3985,3985,3985,3985,0
20230818,192500,80821280,3985,3985,3985,3985,0
20230818,192400,80821280,3985,3985,3985,3985,0
20230818,192300,80821280,3985,3985,3985,3985,0
20230818,192200,80821280,3985,3985,3985,3985,0
20230818,192100,80821280,3985,3985,3985,3985,0
20230818,192000,80821280,3985,3985,3985,3985,0
20230818,191900,80821280,3985,3985,3985,3985,0
20230818,191800,80821280,3985,3985,3985,3985,0
20230818,191700,80821280,3985,3985,3985,3985,0
20230818,191600,80821280,3985,3985,3985,3985,0
20230818,191500,80821280,3985,3985,3985,3985,3207
20230818,191400,80821280,3985,3985,3985,3985,0
20230818,191300,80821280,3985,3985,3985,3985,0
20230818,191200,80821280,3985,3985,3985,3985,0
20230818,191100,80821280,3985,3985,3985,3985,0
20230818,191000,80821280,3985,3985,3985,3985,0
20230818,190900,80821280,3985,3985,3985,3985,0
20230818,190800,80821280,3985,3985,3985,3985,0
20230818,190700,80821280,3985,3985,3985,3985,0
20230818,190600,80821280,3985,3985,3985,3985,0
20230818,190500,80821280,3985,3985,3985,3985,0
20230818,190400,80821280,3985,3985,3985,3985,0
20230818,190300,80821280,3985,3985,3985,3985,0
20230818,190200,80821280,3985,3985,3985,3985,0
20230818,190100,80821280,3985,3985,3985,3985,0
20230818,190000,80821280,3985,3985,3985,3985,0
20230818,185900,80821280,3985,3985,3985,3985,0
20230818,185800,80821280,3985,3985,3985,3985,0
20230818,185700,80821280,3985,3985,3985,3985,0
20230818,185600,80821280,3985,3985,3985,3985,0
20230818,185500,80821280,3985,3985,3985,3985,0
20230818,185400,80821280,3985,3985,3985,3985,0
20230818,185300,80821280,3985,3985,3985,3985,0
20230818,185200,80821280,3985,3985,3985,3985,0
20230818,185100,80821280,3985,3985,3985,3985,0
20230818,185000,80821280,3985,3985,3985,3985,0
20230818,184900,80821280,3985,3985,3985,3985,0
20230818,184800,80821280,3985,3985,3985,3985,0
20230818,184700,80821280,3985,3985,3985,3985,0
20230818,184600,80821280,3985,3985,3985,3985,0
20230818,184500,80821280,3985,3985,3985,3985,3207
20230818,184400,80821280,3985,3985,3985,3985,0
20230818,184300,80821280,3985,3985,3985,3985,0
20230818,184200,80821280,3985,3985,3985,3985,0
20230818,184100,80821280,3985,3985,3985,3985,0
20230818,184000,80821280,3985,3985,3985,3985,0
20230818,183900,80821280,3985,3985,3985,3985,0
20230818,183800,80821280,3985,3985,3985,3985,0
20230818,183700,80821280,3985,3985,3985,3985,0
20230818,183600,80821280,3985,3985,3985,3985,0
20230818,183500,80821280,3985,3985,3985,3985,0
20230818,183400,80821280,3985,3985,3985,3985,0
20230818,183300,80821280,3985,3985,3985,3985,0
20230818,183200,80821280,3985,3985,3985,3985,0
20230818,183100,80821280,3985,3985,3985,3985,0
20230818,183000,80821280,3985,3985,3985,3985,0
20230818,182900,80821280,3985,3985,3985,3985,0
20230818,182800,80821280,3985,3985,3985,3985,0
20230818,182700,80821280,3985,3985,3985,3985,0
20230818,182600,80821280,3985,3985,3985,3985,0
20230818,182500,80821280,3985,3985,3985,3985,0
20230818,182400,80821280,3985,3985,3985,3985,0
20230818,182300,80821280,3985,3985,3985,3985,0
20230818,182200,80821280,3985,3985,3985,3985,0
20230818,182100,80821280,3985,3985,3985,3985,0
20230818,182000,80821280,3985,3985,3985,3985,0
20230818,181900,80821280,3985,3985,3985,3985,0
20230818,181800,80821280,3985,3985,3985,3985,0
20230818,181700,80821280,3985,3985,3985,3985,0
20230818,181600,80821280,3985,3985,3985,3985,0
20230818,181500,80821280,3985,3985,3985,3985,3207
20230818,181400,80821280,3985,3985,3985,3985,0
20230818,181300,80821280,3985,3985,3985,3985,0
20230818,181200,80821280,3985,3985,3985,3985,0
20230818,181100,80821280,3985,3985,3985,3985,0
20230818,181000,80821280,3985,3985,3985,3985,0
20230818,180900,80821280,3985,3985,3985,3985,0
20230818,180800,80821280,3985,3985,3985,3985,0
20230818,180700,80821280,3985,3985,3985,3985,0
20230818,180600,80821280,3985,3985,3985,3985,0
20230818,180500,80821280,3985,3985,3985,3985,0
20230818,180400,80821280,3985,3985,3985,3985,0
20230818,180300,80821280,3985,3985,3985,3985,0
20230818,180200,80821280,3985,3985,3985,3985,0
20230818,180100,80821280,3985,3985,3985,3985,0
20230818,180000,80821280,3985,3985,3985,3985,0
20230818,175900,80821280,3985,3985,3985,3985,0
20230818,175800,80821280,3985,3985,3985,3985,0
20230818,175700,80821280,3985,3985,3985,3985,0
20230818,175600,80821280,3985,3985,3985,3985,0
20230818,175500,80821280,3985,3985,3985,3985,0
20230818,175400,80821280,3985,3985,3985,3985,0
20230818,175300,80821280,3985,3985,3985,3985,0
20230818,175200,80821280,3985,3985,3985,3985,0
20230818,175100,80821280,3985,3985,3985,3985,0
20230818,175000,80821280,3985,3985,3985,3985,0
20230818,174900,80821280,3985,3985,3985,3985,0
20230818,174800,80821280,3985,3985,3985,3985,0
20230818,174700,80821280,3985,3985,3985,3985,0
20230818,174600,80821280,3985,3985,3985,3985,0
20230818,174500,80821280,3985,3985,3985,3985,3207
20230818,174400,80821280,3985,3985,3985,3985,0
20230818,174300,80821280,3985,3985,3985,3985,0
20230818,174200,80821280,3985,3985,3985,3985,0
20230818,174100,80821280,3985,3985,3985,3985,0
20230818,174000,80821280,3985,3985,3985,3985,0
20230818,173900,80821280,3985,3985,3985,3985,0
20230818,173800,80821280,3985,3985,3985,3985,0
20230818,173700,80821280,3985,3985,3985,3985,0
20230818,173600,80821280,3985,3985,3985,3985,0
20230818,173500,80821280,3985,3985,3985,3985,0
20230818,173400,80821280,3985,3985,3985,3985,0
20230818,173300,80821280,3985,3985,3985,3985,0
20230818,173200,80821280,3985,3985,3985,3985,0
20230818,173100,80821280,3985,3985,3985,3985,0
20230818,173000,80821280,3985,3985,3985,3985,0
20230818,172900,80821280,3985,3985,3985,3985,0
20230818,172800,80821280,3985,3985,3985,3985,0
20230818,172700,80821280,3985,3985,3985,3985,0
20230818,172600,80821280,3985,3985,3985,3985,0
20230818,172500,80821280,3985,3985,3985,3985,0
20230818,172400,80821280,3985,3985,3985,3985,0
20230818,172300,80821280,3985,3985,3985,3985,0
20230818,172200,80821280,3985,3985,3985,3985,0
20230818,172100,80821280,3985,3985,3985,3985,0
20230818,172000,80821280,3985,3985,3985,3985,0
20230818,171900,80821280,3985,3985,3985,3985,0
20230818,171800,80821280,3985,3985,3985,3985,0
20230818,171700,80821280,3985,3985,3985,3985,0
20230818,171600,80821280,3985,3985,3985,3985,0
20230818,171500,80821280,3985,3985,3985,3985,3207
20230818,171400,80821280,3985,3985,3985,3985,0
20230818,171300,80821280,3985,3985,3985,3985,0
20230818,171200,80821280,3985,3985,3985,3985,0
20230818,171100,80821280,3985,3985,3985,3985,0
20230818,171000,80821280,3985,3985,3985,3985,0
20230818,170900,80821280,3985,3985,3985,3985,0
20230818,170800,80821280,3985,3985,3985,3985,0
20230818,170700,80821280,3985,3985,3985,3985,0
20230818,170600,80821280,3985,3985,3985,3985,0
20230818,170500,80821280,3985,3985,3985,3985,0
20230818,170400,80821280,3985,3985,3985,3985,0
20230818,170300,80821280,3985,3985,3985,3985,0
20230818,170200,80821280,3985,3985,3985,3985,0
20230818,170100,80821280,3985,3985,3985,3985,0
20230818,170000,80821280,3985,3985,3985,3985,0
20230818,165900,80821280,3985,3985,3985,3985,0
20230818,165800,80821280,3985,3985,3985,3985,0
20230818,165700,80821280,3985,3985,3985,3985,0
20230818,165600,80821280,3985,3985,3985,3985,0
20230818,165500,80821280,3985,3985,3985,3985,0
20230818,165400,80821280,3985,3985,3985,3985,0
20230818,165300,80821280,3985,3985,3985,3985,0
20230818,165200,80821280,3985,3985,3985,3985,0
20230818,165100,80821280,3985,3985,3985,3985,0
20230818,165000,80821280,3985,3985,3985,3985,0
20230818,164900,80821280,3985,3985,3985,3985,0
20230818,164800,80821280,3985,3985,3985,3985,0
20230818,164700,80821280,3985,3985,3985,3985,0
20230818,164600,80821280,3985,3985,3985,3985,0
20230818,164500,80821280,3985,3985,3985,3985,3207
20230818,164400,80821280,3985,3985,3985,3985,0
20230818,164300,80821280,3985,3985,3985,3985,0
20230818,164200,80821280,3985,3985,3985,3985,0
20230818,164100,80821280,3985,3985,3985,3985,0
20230818,164000,80821280,3985,3985,3985,3985,0
20230818,163900,80821280,3985,3985,3985,3985,0
20230818,163800,80821280,3985,3985,3985,3985,0
20230818,163700,80821280,3985,3985,3985,3985,0
20230818,163600,80821280,3985,3985,3985,3985,0
20230818,163500,80821280,3985,3985,3985,3985,0
20230818,163400,80821280,3985,3985,3985,3985,0
20230818,163300,80821280,3985,3985,3985,3985,0
20230818,163200,80821280,3985,3985,3985,3985,0
20230818,163100,80821280,3985,3985,3985,3985,0
20230818,163000,80821280,3985,3985,3985,3985,0
20230818,162900,80821280,3985,3985,3985,3985,0
20230818,162800,80821280,3985,3985,3985,3985,0
20230818,162700,80821280,3985,3985,3985,3985,0
20230818,162600,80821280,3985,3985,3985,3985,0
20230818,162500,80821280,3985,3985,3985,3985,0
20230818,162400,80821280,3985,3985,3985,3985,0
20230818,162300,80821280,3985,3985,3985,3985,0
20230818,162200,80821280,3985,3985,3985,3985,0
20230818,162100,80821280,3985,3985,3985,3985,0
20230818,162000,80821280,3985,3985,3985,3985,0
20230818,161900,80821280,3985,3985,3985,3985,0
20230818,161800,80821280,3985,3985,3985,3985,0
20230818,161700,80821280,3985,3985,3985,3985,0
20230818,161600,80821280,3985,3985,3985,3985,0
20230818,161500,80821280,3985,3985,3985,3985,3207
20230818,161400,80821280,3985,3985,3985,3985,0
20230818,161300,80821280,3985,3985,3985,3985,0
20230818,161200,80821280,3985,3985,3985,3985,0
20230818,161100,80821280,3985,3985,3985,3985,0
20230818,161000,80821280,3985,3985,3985,3985,0
20230818,160900,80821280,3985,3985,3985,3985,0
20230818,160800,80821280,3985,3985,3985,3985,0
20230818,160700,80821280,3985,3985,3985,3985,0
20230818,160600,80821280,3985,3985,3985,3985,0
20230818,160500,80821280,3985,3985,3985,3985,0
20230818,160400,80821280,3985,3985,3985,3985,0
20230818,160300,80821280,3985,3985,3985,3985,0
20230818,160200,80821280,3985,3985,3985,3985,0
20230818,160100,80821280,3985,3985,3985,3985,0
20230818,160000,80821280,3985,3985,3985,3985,0
20230818,155900,80821280,3985,3985,3985,3985,0
20230818,155800,80821280,3985,3985,3985,3985,0
20230818,155700,80821280,3985,3985,3985,3985,0
20230818,155600,80821280,3985,3985,3985,3985,0
20230818,155500,80821280,3985,3985,3985,3985,0
20230818,155400,80821280,3985,3985,3985,3985,0
20230818,155300,80821280,3985,3985,3985,3985,0
20230818,155200,80821280,3985,3985,3985,3985,0
20230818,155100,80821280,3985,3985,3985,3985,0
20230818,155000,80821280,3985,3985,3985,3985,0
20230818,154900,80821280,3985,3985,3985,3985,0
20230818,154800,80821280,3985,3985,3985,3985,0
20230818,154700,80821280,3985,3985,3985,3985,0
20230818,154600,80821280,3985,3985,3985,3985,0
20230818,154500,80821280,3985,3985,3985,3985,3207
20230818,154400,80821280,3985,3985,3985,3985,0
20230818,154300,80821280,3985,3985,3985,3985,0
20230818,154200,80821280,3985,3985,3985,3985,0
20230818,154100,80821280,3985,3985,3985,3985,0
20230818,154000,80821280,3985,3985,3985,3985,0
20230818,153900,80821280,3985,3985,3985,3985,0
20230818,153800,80821280,3985,3985,3985,3985,0
20230818,153700,80821280,3985,3985,3985,3985,0
20230818,153600,80821280,3985,3985,3985,3985,0
20230818,153500,80821280,3985,3985,3985,3985,0
20230818,153400,80821280,3985,3985,3985,3985,0
20230818,153300,80821280,3985,3985,3985,3985,0
20230818,153200,80821280,3985,3985,3985,3985,0
20230818,153100,80821280,3985,3985,3985,3985,0
20230818,153000,80821280,3985,3985,3985,3985,3207
20230818,152900,68041385,3980,3980,3980,3980,0
20230818,152800,68041385,3980,3980,3980,3980,0
20230818,152700,68041385,3980,3980,3980,3980,0
20230818,152600,68041385,3980,3980,3980,3980,0
20230818,152500,68041385,3980,3980,3980,3980,0
20230818,152400,68041385,3980,3980,3980,3980,0
20230818,152300,68041385,3980,3980,3980,3980,0
20230818,152200,68041385,3980,3980,3980,3980,0
20230818,152100,68041385,3980,3980,3980,3980,0
20230818,152000,68041385,3980,3980,3980,3980,0
20230818,151900,68041385,3980,3980,3980,3980,0
20230818,151800,68041385,3980,3980,3980,3980,0
20230818,151700,68041385,3980,3980,3980,3980,0
20230818,151600,68041385,3980,3980,3980,3980,0
20230818,151500,68041385,3980,3980,3980,3980,0
20230818,151400,68041385,3980,3975,3980,3975,2
20230818,151300,68033430,3955,3955,3955,3955,1
20230818,151200,68029475,3980,3980,3980,3980,0
20230818,151100,68029475,3980,3980,3980,3980,50
20230818,151000,67830475,3980,3980,3980,3980,0
20230818,150900,67830475,3980,3980,3980,3980,0
20230818,150800,67830475,3980,3980,3980,3980,0
20230818,150700,67830475,3980,3980,3980,3980,0
20230818,150600,67830475,3980,3980,3980,3980,0
20230818,150500,67830475,3980,3980,3980,3980,0
20230818,150400,67830475,3980,3980,3980,3980,0
20230818,150300,67830475,3980,3980,3980,3980,0
20230818,150200,67830475,3980,3980,3980,3980,50
20230818,150100,67631475,3985,3985,3985,3985,0
20230818,150000,67631475,3985,3985,3985,3985,0
20230818,145900,67631475,3985,3985,3985,3985,0
20230818,145800,67631475,3985,3985,3985,3985,0
20230818,145700,67631475,3985,3985,3985,3985,0
20230818,145600,67631475,3985,3985,3985,3985,0
20230818,145500,67631475,3985,3980,3985,3980,400
20230818,145400,66038750,3980,3980,3980,3980,0
20230818,145300,66038750,3980,3980,3980,3980,0
20230818,145200,66038750,3980,3980,3980,3980,0
20230818,145100,66038750,3980,3980,3980,3980,0
20230818,145000,66038750,3980,3980,3980,3980,0
20230818,144900,66038750,3980,3980,3980,3980,0
20230818,144800,66038750,3980,3980,3980,3980,0
20230818,144700,66038750,3980,3980,3980,3980,0
20230818,144600,66038750,3980,3980,3980,3980,0
20230818,144500,66038750,3980,3980,3980,3980,630
20230818,144400,63531350,3980,3980,3980,3980,0
20230818,144300,63531350,3980,3980,3980,3980,0
20230818,144200,63531350,3980,3980,3980,3980,0
20230818,144100,63531350,3980,3980,3980,3980,0
20230818,144000,63531350,3980,3980,3980,3980,0
20230818,143900,63531350,3980,3980,3980,3980,0
20230818,143800,63531350,3980,3980,3980,3980,0
20230818,143700,63531350,3980,3980,3980,3980,0
20230818,143600,63531350,3980,3980,3980,3980,0
20230818,143500,63531350,3980,3980,3980,3980,0
20230818,143400,63531350,3980,3980,3980,3980,0
20230818,143300,63531350,3980,3980,3980,3980,0
20230818,143200,63531350,3980,3980,3980,3980,0
20230818,143100,63531350,3980,3980,3980,3980,0
20230818,143000,63531350,3980,3980,3980,3980,2
20230818,142900,63523390,3950,3950,3950,3950,1
20230818,142800,63519440,3975,3975,3975,3975,299
20230818,142700,62330915,3980,3980,3980,3980,0
20230818,142600,62330915,3980,3980,3980,3980,0
20230818,142500,62330915,3980,3980,3980,3980,0
20230818,142400,62330915,3980,3980,3980,3980,0
20230818,142300,62330915,3980,3980,3980,3980,0
20230818,142200,62330915,3980,3980,3980,3980,0
20230818,142100,62330915,3980,3980,3980,3980,0
20230818,142000,62330915,3980,3980,3980,3980,0
20230818,141900,62330915,3980,3980,3980,3980,0
20230818,141800,62330915,3980,3980,3980,3980,0
20230818,141700,62330915,3980,3965,3980,3965,5
20230818,141600,62311055,3950,3950,3950,3950,198
20230818,141500,61528955,3950,3950,3950,3950,0
20230818,141400,61528955,3950,3950,3950,3950,10
20230818,141300,61489455,3975,3975,3975,3975,2
20230818,141200,61481505,3950,3950,3950,3950,10
20230818,141100,61442005,3975,3950,3975,3950,46
20230818,141000,61260255,3980,3980,3980,3980,0
20230818,140900,61260255,3980,3980,3980,3980,0
20230818,140800,61260255,3980,3980,3980,3980,0
20230818,140700,61260255,3980,3980,3980,3980,0
20230818,140600,61260255,3980,3980,3980,3980,0
20230818,140500,61260255,3980,3980,3980,3980,0
20230818,140400,61260255,3980,3980,3980,3980,0
20230818,140300,61260255,3980,3980,3980,3980,0
20230818,140200,61260255,3980,3980,3980,3980,0
20230818,140100,61260255,3980,3980,3980,3980,0
20230818,140000,61260255,3980,3980,3980,3980,0
20230818,135900,61260255,3980,3980,3980,3980,0
20230818,135800,61260255,3980,3950,3980,3950,104
20230818,135700,60849310,3975,3975,3975,3975,0
20230818,135600,60849310,3975,3975,3975,3975,0
20230818,135500,60849310,3975,3975,3975,3975,0
20230818,135400,60849310,3975,3975,3975,3975,0
20230818,135300,60849310,3975,3975,3975,3975,0
20230818,135200,60849310,3975,3975,3975,3975,0
20230818,135100,60849310,3975,3975,3975,3975,0
20230818,135000,60849310,3975,3975,3975,3975,0
20230818,134900,60849310,3975,3975,3975,3975,36
20230818,134800,60706210,3980,3980,3980,3980,0
20230818,134700,60706210,3980,3980,3980,3980,59
20230818,134600,60471390,3980,3980,3980,3980,1
20230818,134500,60467410,3950,3950,3950,3950,3
20230818,134400,60455560,3980,3980,3980,3980,0
20230818,134300,60455560,3980,3980,3980,3980,0
20230818,134200,60455560,3980,3980,3980,3980,0
20230818,134100,60455560,3980,3980,3980,3980,0
20230818,134000,60455560,3980,3980,3980,3980,0
20230818,133900,60455560,3980,3980,3980,3980,0
20230818,133800,60455560,3980,3980,3980,3980,0
20230818,133700,60455560,3980,3980,3980,3980,0
20230818,133600,60455560,3980,3980,3980,3980,0
20230818,133500,60455560,3980,3980,3980,3980,0
20230818,133400,60455560,3980,3980,3980,3980,0
20230818,133300,60455560,3980,3980,3980,3980,0
20230818,133200,60455560,3980,3980,3980,3980,2
20230818,133100,60447600,3950,3955,3985,3950,1978
20230818,133000,52602190,3950,3950,3950,3950,149
20230818,132900,52013640,3950,3950,3950,3950,0
20230818,132800,52013640,3950,3950,3950,3950,0
20230818,132700,52013640,3950,3950,3950,3950,0
20230818,132600,52013640,3950,3950,3950,3950,0
20230818,132500,52013640,3950,3950,3950,3950,0
20230818,132400,52013640,3950,3950,3950,3950,0
20230818,132300,52013640,3950,3950,3950,3950,0
20230818,132200,52013640,3950,3950,3950,3950,0
20230818,132100,52013640,3950,3950,3950,3950,26
20230818,132000,51910940,3955,3955,3955,3955,102
20230818,131900,51507530,3955,3955,3955,3955,0
20230818,131800,51507530,3955,3955,3955,3955,0
20230818,131700,51507530,3955,3955,3955,3955,0
20230818,131600,51507530,3955,3955,3955,3955,0
20230818,131500,51507530,3955,3955,3955,3955,0
20230818,131400,51507530,3955,3955,3955,3955,0
20230818,131300,51507530,3955,3955,3955,3955,0
20230818,131200,51507530,3955,3955,3955,3955,2
20230818,131100,51499620,3935,3935,3935,3935,44
20230818,131000,51326480,3955,3955,3955,3955,0
20230818,130900,51326480,3955,3955,3955,3955,0
20230818,130800,51326480,3955,3955,3955,3955,0
20230818,130700,51326480,3955,3955,3955,3955,2
20230818,130600,51318570,3935,3935,3935,3935,0
20230818,130500,51318570,3935,3940,3940,3935,135
20230818,130400,50786930,3955,3955,3955,3955,0
20230818,130300,50786930,3955,3955,3955,3955,0
20230818,130200,50786930,3955,3955,3955,3955,0
20230818,130100,50786930,3955,3955,3955,3955,0
20230818,130000,50786930,3955,3955,3955,3955,0
20230818,125900,50786930,3955,3955,3955,3955,0
20230818,125800,50786930,3955,3955,3955,3955,2
20230818,125700,50779020,3945,3950,3950,3945,9
20230818,125600,50743495,3940,3955,3960,3940,250
20230818,125500,49755815,3960,3960,3960,3960,0
20230818,125400,49755815,3960,3960,3960,3960,0
20230818,125300,49755815,3960,3960,3960,3960,0
20230818,125200,49755815,3960,3960,3960,3960,2
20230818,125100,49747895,3940,3940,3940,3940,0
20230818,125000,49747895,3940,3940,3940,3940,0
20230818,124900,49747895,3940,3940,3940,3940,206
20230818,124800,48936255,3960,3960,3960,3960,0
20230818,124700,48936255,3960,3960,3960,3960,0
20230818,124600,48936255,3960,3960,3960,3960,0
20230818,124500,48936255,3960,3960,3960,3960,0
20230818,124400,48936255,3960,3960,3960,3960,2
20230818,124300,48928335,3955,3955,3955,3955,0
20230818,124200,48928335,3955,3955,3955,3955,1533
20230818,124100,42865320,3955,3955,3955,3955,0
20230818,124000,42865320,3955,3955,3955,3955,0
20230818,123900,42865320,3955,3955,3955,3955,0
20230818,123800,42865320,3955,3955,3955,3955,0
20230818,123700,42865320,3955,3955,3955,3955,0
20230818,123600,42865320,3955,3955,3955,3955,0
20230818,123500,42865320,3955,3955,3955,3955,0
20230818,123400,42865320,3955,3955,3955,3955,0
20230818,123300,42865320,3955,3955,3955,3955,0
20230818,123200,42865320,3955,3955,3955,3955,0
20230818,123100,42865320,3955,3955,3955,3955,0
20230818,123000,42865320,3955,3955,3955,3955,0
20230818,122900,42865320,3955,3955,3955,3955,0
20230818,122800,42865320,3955,3955,3955,3955,0
20230818,122700,42865320,3955,3955,3955,3955,0
20230818,122600,42865320,3955,3955,3955,3955,0
20230818,122500,42865320,3955,3945,3955,3940,257
20230818,122400,41850225,3960,3960,3960,3960,0
20230818,122300,41850225,3960,3960,3960,3960,0
20230818,122200,41850225,3960,3960,3960,3960,0
20230818,122100,41850225,3960,3960,3960,3960,0
20230818,122000,41850225,3960,3960,3960,3960,0
20230818,121900,41850225,3960,3960,3960,3960,0
20230818,121800,41850225,3960,3960,3960,3960,0
20230818,121700,41850225,3960,3960,3960,3960,0
20230818,121600,41850225,3960,3960,3960,3960,15
20230818,121500,41790825,3960,3960,3960,3960,0
20230818,121400,41790825,3960,3960,3960,3960,0
20230818,121300,41790825,3960,3960,3960,3960,0
20230818,121200,41790825,3960,3960,3960,3960,7
20230818,121100,41763105,3940,3940,3940,3940,45
20230818,121000,41585805,3960,3960,3960,3960,0
20230818,120900,41585805,3960,3940,3960,3940,13
20230818,120800,41534545,3940,3960,3960,3940,93
20230818,120700,41167025,3940,3940,3940,3940,0
20230818,120600,41167025,3940,3940,3940,3940,0
20230818,120500,41167025,3940,3940,3940,3940,0
20230818,120400,41167025,3940,3940,3940,3940,0
20230818,120300,41167025,3940,3955,3955,3940,167
20230818,120200,40507050,3955,3955,3955,3955,2
20230818,120100,40499140,3940,3945,3945,3940,88
20230818,120000,40152395,3960,3960,3960,3960,0
20230818,115900,40152395,3960,3960,3960,3960,0
20230818,115800,40152395,3960,3960,3960,3960,0
20230818,115700,40152395,3960,3960,3960,3960,0
20230818,115600,40152395,3960,3960,3960,3960,0
20230818,115500,40152395,3960,3955,3960,3955,10
20230818,115400,40112840,3965,3940,3965,3940,372
20230818,115300,38642070,3965,3965,3965,3965,0
20230818,115200,38642070,3965,3965,3965,3965,0
20230818,115100,38642070,3965,3965,3965,3965,0
20230818,115000,38642070,3965,3965,3965,3965,0
20230818,114900,38642070,3965,3965,3965,3965,0
20230818,114800,38642070,3965,3965,3965,3965,0
20230818,114700,38642070,3965,3965,3965,3965,0
20230818,114600,38642070,3965,3965,3965,3965,0
20230818,114500,38642070,3965,3955,3965,3950,5
20230818,114400,38622285,3965,3960,3965,3960,3
20230818,114300,38610400,3960,3955,3960,3945,79
20230818,114200,38297825,3955,3955,3955,3955,0
20230818,114100,38297825,3955,3955,3955,3955,2
20230818,114000,38289915,3940,3940,3940,3940,0
20230818,113900,38289915,3940,3940,3940,3940,472
20230818,113800,36430235,3960,3960,3960,3960,0
20230818,113700,36430235,3960,3960,3960,3960,0
20230818,113600,36430235,3960,3960,3960,3960,0
20230818,113500,36430235,3960,3960,3960,3960,1
20230818,113400,36426275,3960,3960,3960,3960,77
20230818,113300,36121355,3960,3960,3960,3960,45
20230818,113200,35943155,3960,3960,3960,3960,0
20230818,113100,35943155,3960,3960,3960,3960,18
20230818,113000,35871875,3960,3960,3960,3960,33
20230818,112900,35741195,3965,3965,3965,3965,0
20230818,112800,35741195,3965,3965,3965,3965,0
20230818,112700,35741195,3965,3965,3965,3965,77
20230818,112600,35435890,3935,3935,3935,3935,0
20230818,112500,35435890,3935,3935,3935,3935,0
20230818,112400,35435890,3935,3935,3935,3935,0
20230818,112300,35435890,3935,3935,3935,3935,0
20230818,112200,35435890,3935,3935,3935,3935,0
20230818,112100,35435890,3935,3935,3935,3935,0
20230818,112000,35435890,3935,3935,3935,3935,0
20230818,111900,35435890,3935,3935,3935,3935,0
20230818,111800,35435890,3935,3935,3935,3935,0
20230818,111700,35435890,3935,3935,3935,3935,0
20230818,111600,35435890,3935,3935,3935,3935,0
20230818,111500,35435890,3935,3935,3935,3935,0
20230818,111400,35435890,3935,3935,3935,3935,0
20230818,111300,35435890,3935,3935,3935,3935,0
20230818,111200,35435890,3935,3935,3935,3935,0
20230818,111100,35435890,3935,3935,3935,3935,45
20230818,111000,35258815,3935,3935,3935,3935,0
20230818,110900,35258815,3935,3935,3935,3935,0
20230818,110800,35258815,3935,3935,3935,3935,14
20230818,110700,35203725,3965,3965,3965,3965,0
20230818,110600,35203725,3965,3965,3965,3965,0
20230818,110500,35203725,3965,3965,3965,3965,0
20230818,110400,35203725,3965,3965,3965,3965,0
20230818,110300,35203725,3965,3965,3965,3965,37
20230818,110200,35057020,3965,3965,3965,3965,0
20230818,110100,35057020,3965,3965,3965,3965,1
20230818,110000,35053055,3965,3965,3965,3965,0
20230818,105900,35053055,3965,3965,3965,3965,0
20230818,105800,35053055,3965,3965,3965,3965,1
20230818,105700,35049090,3930,3930,3930,3930,0
20230818,105600,35049090,3930,3930,3930,3930,0
20230818,105500,35049090,3930,3930,3930,3930,0
20230818,105400,35049090,3930,3930,3930,3930,0
20230818,105300,35049090,3930,3930,3930,3930,0
20230818,105200,35049090,3930,3930,3930,3930,0
20230818,105100,35049090,3930,3930,3930,3930,0
20230818,105000,35049090,3930,3930,3930,3930,0
20230818,104900,35049090,3930,3930,3930,3930,0
20230818,104800,35049090,3930,3930,3930,3930,0
20230818,104700,35049090,3930,3930,3930,3930,0
20230818,104600,35049090,3930,3930,3930,3930,0
20230818,104500,35049090,3930,3930,3930,3930,0
20230818,104400,35049090,3930,3930,3930,3930,14
20230818,104300,34994070,3930,3930,3930,3930,0
20230818,104200,34994070,3930,3930,3930,3930,0
20230818,104100,34994070,3930,3930,3930,3930,0
20230818,104000,34994070,3930,3930,3930,3930,0
20230818,103900,34994070,3930,3930,3930,3930,0
20230818,103800,34994070,3930,3930,3930,3930,0
20230818,103700,34994070,3930,3930,3930,3930,0
20230818,103600,34994070,3930,3930,3930,3930,0
20230818,103500,34994070,3930,3930,3930,3930,0
20230818,103400,34994070,3930,3930,3930,3930,0
20230818,103300,34994070,3930,3930,3930,3930,166
20230818,103200,34341690,3930,3930,3930,3930,0
20230818,103100,34341690,3930,3930,3930,3930,0
20230818,103000,34341690,3930,3930,3930,3930,0
20230818,102900,34341690,3930,3930,3930,3930,0
20230818,102800,34341690,3930,3930,3930,3930,0
20230818,102700,34341690,3930,3930,3930,3930,0
20230818,102600,34341690,3930,3930,3930,3930,0
20230818,102500,34341690,3930,3930,3930,3930,0
20230818,102400,34341690,3930,3955,3960,3930,1107
20230818,102300,29984370,3960,3960,3960,3960,0
20230818,102200,29984370,3960,3960,3960,3960,0
20230818,102100,29984370,3960,3955,3960,3955,34
20230818,102000,29849775,3955,3955,3955,3955,0
20230818,101900,29849775,3955,3955,3955,3955,0
20230818,101800,29849775,3955,3955,3955,3955,0
20230818,101700,29849775,3955,3955,3955,3955,9
20230818,101600,29814180,3945,3965,3965,3945,465
20230818,101500,27971195,3965,3945,3965,3945,35
20230818,101400,27833100,3940,3940,3940,3940,0
20230818,101300,27833100,3940,3940,3940,3940,0
20230818,101200,27833100,3940,3940,3940,3940,0
20230818,101100,27833100,3940,3940,3940,3940,293
20230818,101000,26678680,3940,3940,3940,3940,50
20230818,100900,26481680,3940,3940,3940,3940,0
20230818,100800,26481680,3940,3940,3940,3940,0
20230818,100700,26481680,3940,3935,3940,3935,6
20230818,100600,26458065,3935,3935,3935,3935,156
20230818,100500,25844205,3935,3935,3935,3935,1
20230818,100400,25840270,3940,3935,3940,3935,9
20230818,100300,25804850,3935,3940,3940,3935,41
20230818,100200,25643360,3935,3935,3935,3935,12
20230818,100100,25596140,3940,3935,3940,3935,60
20230818,100000,25359790,3940,3940,3940,3940,73
20230818,095900,25072170,3965,3965,3965,3965,0
20230818,095800,25072170,3965,3965,3965,3965,0
20230818,095700,25072170,3965,3965,3965,3965,1
20230818,095600,25068205,3940,3940,3940,3940,0
20230818,095500,25068205,3940,3940,3940,3940,0
20230818,095400,25068205,3940,3940,3940,3940,0
20230818,095300,25068205,3940,3940,3940,3940,0
20230818,095200,25068205,3940,3940,3940,3940,126
20230818,095100,24571765,3940,3940,3940,3940,19
20230818,095000,24496905,3940,3940,3940,3940,0
20230818,094900,24496905,3940,3945,3945,3940,20
20230818,094800,24418095,3960,3960,3960,3960,0
20230818,094700,24418095,3960,3960,3960,3960,86
20230818,094600,24077535,3960,3960,3960,3960,0
20230818,094500,24077535,3960,3960,3960,3960,0
20230818,094400,24077535,3960,3960,3960,3960,0
20230818,094300,24077535,3960,3960,3960,3960,0
20230818,094200,24077535,3960,3960,3960,3960,0
20230818,094100,24077535,3960,3960,3960,3960,0
20230818,094000,24077535,3960,3960,3960,3960,0
20230818,093900,24077535,3960,3960,3960,3960,0
20230818,093800,24077535,3960,3960,3960,3960,0
20230818,093700,24077535,3960,3960,3960,3960,0
20230818,093600,24077535,3960,3960,3960,3960,7
20230818,093500,24049815,3965,3965,3965,3965,0
20230818,093400,24049815,3965,3965,3965,3965,0
20230818,093300,24049815,3965,3965,3965,3965,0
20230818,093200,24049815,3965,3965,3965,3965,0
20230818,093100,24049815,3965,3965,3965,3965,0
20230818,093000,24049815,3965,3965,3965,3965,50
20230818,092900,23851565,3970,3940,3970,3940,4
20230818,092800,23835775,3965,3965,3965,3965,15
20230818,092700,23776300,3965,3965,3965,3965,0
20230818,092600,23776300,3965,3965,3965,3965,10
20230818,092500,23736650,3970,3970,3970,3970,0
20230818,092400,23736650,3970,3970,3970,3970,0
20230818,092300,23736650,3970,3970,3970,3970,0
20230818,092200,23736650,3970,3970,3970,3970,0
20230818,092100,23736650,3970,3970,3970,3970,0
20230818,092000,23736650,3970,3935,3970,3925,11
20230818,091900,23693415,3980,3920,3980,3910,232
20230818,091800,22785695,3940,3940,3940,3940,0
20230818,091700,22785695,3940,3915,3940,3910,2513
20230818,091600,12948015,3910,3920,3920,3910,1182
20230818,091500,8321065,3920,3920,3920,3920,251
20230818,091400,7337145,3930,3930,3930,3930,26
20230818,091300,7234965,3915,3930,3930,3915,326
20230818,091200,5955745,3930,3935,3935,3930,25
20230818,091100,5857440,3940,3940,3940,3940,0
20230818,091000,5857440,3940,3940,3940,3940,1
20230818,090900,5853500,3930,3930,3930,3930,0
20230818,090800,5853500,3930,3930,3930,3930,0
20230818,090700,5853500,3930,3930,3930,3930,593
20230818,090600,3523010,3910,3925,3925,3910,119
20230818,090500,3056535,3930,3930,3930,3925,141
20230818,090400,2502410,3955,3955,3955,3955,62
20230818,090300,2257200,3960,3960,3960,3960,50
20230818,090200,2059200,3960,3960,3960,3960,0
20230818,090100,2059200,3960,3960,3960,3960,0
20230818,090000,2059200,3960,3960,3960,3960,520