KissMeData/201490/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201100,216020330,3045,3045,3045,3045,5222
20230818,201000,216020330,3045,3045,3045,3045,0
20230818,200900,216020330,3045,3045,3045,3045,0
20230818,200800,216020330,3045,3045,3045,3045,0
20230818,200700,216020330,3045,3045,3045,3045,0
20230818,200600,216020330,3045,3045,3045,3045,0
20230818,200500,216020330,3045,3045,3045,3045,0
20230818,200400,216020330,3045,3045,3045,3045,0
20230818,200300,216020330,3045,3045,3045,3045,0
20230818,200200,216020330,3045,3045,3045,3045,0
20230818,200100,216020330,3045,3045,3045,3045,0
20230818,200000,216020330,3045,3045,3045,3045,0
20230818,195900,216020330,3045,3045,3045,3045,0
20230818,195800,216020330,3045,3045,3045,3045,0
20230818,195700,216020330,3045,3045,3045,3045,0
20230818,195600,216020330,3045,3045,3045,3045,0
20230818,195500,216020330,3045,3045,3045,3045,0
20230818,195400,216020330,3045,3045,3045,3045,0
20230818,195300,216020330,3045,3045,3045,3045,0
20230818,195200,216020330,3045,3045,3045,3045,0
20230818,195100,216020330,3045,3045,3045,3045,0
20230818,195000,216020330,3045,3045,3045,3045,0
20230818,194900,216020330,3045,3045,3045,3045,0
20230818,194800,216020330,3045,3045,3045,3045,0
20230818,194700,216020330,3045,3045,3045,3045,0
20230818,194600,216020330,3045,3045,3045,3045,0
20230818,194500,216020330,3045,3045,3045,3045,0
20230818,194400,216020330,3045,3045,3045,3045,0
20230818,194300,216020330,3045,3045,3045,3045,0
20230818,194200,216020330,3045,3045,3045,3045,0
20230818,194100,216020330,3045,3045,3045,3045,5222
20230818,194000,216020330,3045,3045,3045,3045,0
20230818,193900,216020330,3045,3045,3045,3045,0
20230818,193800,216020330,3045,3045,3045,3045,0
20230818,193700,216020330,3045,3045,3045,3045,0
20230818,193600,216020330,3045,3045,3045,3045,0
20230818,193500,216020330,3045,3045,3045,3045,0
20230818,193400,216020330,3045,3045,3045,3045,0
20230818,193300,216020330,3045,3045,3045,3045,0
20230818,193200,216020330,3045,3045,3045,3045,0
20230818,193100,216020330,3045,3045,3045,3045,0
20230818,193000,216020330,3045,3045,3045,3045,0
20230818,192900,216020330,3045,3045,3045,3045,0
20230818,192800,216020330,3045,3045,3045,3045,0
20230818,192700,216020330,3045,3045,3045,3045,0
20230818,192600,216020330,3045,3045,3045,3045,0
20230818,192500,216020330,3045,3045,3045,3045,0
20230818,192400,216020330,3045,3045,3045,3045,0
20230818,192300,216020330,3045,3045,3045,3045,0
20230818,192200,216020330,3045,3045,3045,3045,0
20230818,192100,216020330,3045,3045,3045,3045,0
20230818,192000,216020330,3045,3045,3045,3045,0
20230818,191900,216020330,3045,3045,3045,3045,0
20230818,191800,216020330,3045,3045,3045,3045,0
20230818,191700,216020330,3045,3045,3045,3045,0
20230818,191600,216020330,3045,3045,3045,3045,0
20230818,191500,216020330,3045,3045,3045,3045,0
20230818,191400,216020330,3045,3045,3045,3045,0
20230818,191300,216020330,3045,3045,3045,3045,0
20230818,191200,216020330,3045,3045,3045,3045,0
20230818,191100,216020330,3045,3045,3045,3045,5222
20230818,191000,216020330,3045,3045,3045,3045,0
20230818,190900,216020330,3045,3045,3045,3045,0
20230818,190800,216020330,3045,3045,3045,3045,0
20230818,190700,216020330,3045,3045,3045,3045,0
20230818,190600,216020330,3045,3045,3045,3045,0
20230818,190500,216020330,3045,3045,3045,3045,0
20230818,190400,216020330,3045,3045,3045,3045,0
20230818,190300,216020330,3045,3045,3045,3045,0
20230818,190200,216020330,3045,3045,3045,3045,0
20230818,190100,216020330,3045,3045,3045,3045,0
20230818,190000,216020330,3045,3045,3045,3045,0
20230818,185900,216020330,3045,3045,3045,3045,0
20230818,185800,216020330,3045,3045,3045,3045,0
20230818,185700,216020330,3045,3045,3045,3045,0
20230818,185600,216020330,3045,3045,3045,3045,0
20230818,185500,216020330,3045,3045,3045,3045,0
20230818,185400,216020330,3045,3045,3045,3045,0
20230818,185300,216020330,3045,3045,3045,3045,0
20230818,185200,216020330,3045,3045,3045,3045,0
20230818,185100,216020330,3045,3045,3045,3045,0
20230818,185000,216020330,3045,3045,3045,3045,0
20230818,184900,216020330,3045,3045,3045,3045,0
20230818,184800,216020330,3045,3045,3045,3045,0
20230818,184700,216020330,3045,3045,3045,3045,0
20230818,184600,216020330,3045,3045,3045,3045,0
20230818,184500,216020330,3045,3045,3045,3045,0
20230818,184400,216020330,3045,3045,3045,3045,0
20230818,184300,216020330,3045,3045,3045,3045,0
20230818,184200,216020330,3045,3045,3045,3045,0
20230818,184100,216020330,3045,3045,3045,3045,5222
20230818,184000,216020330,3045,3045,3045,3045,0
20230818,183900,216020330,3045,3045,3045,3045,0
20230818,183800,216020330,3045,3045,3045,3045,0
20230818,183700,216020330,3045,3045,3045,3045,0
20230818,183600,216020330,3045,3045,3045,3045,0
20230818,183500,216020330,3045,3045,3045,3045,0
20230818,183400,216020330,3045,3045,3045,3045,0
20230818,183300,216020330,3045,3045,3045,3045,0
20230818,183200,216020330,3045,3045,3045,3045,0
20230818,183100,216020330,3045,3045,3045,3045,0
20230818,183000,216020330,3045,3045,3045,3045,0
20230818,182900,216020330,3045,3045,3045,3045,0
20230818,182800,216020330,3045,3045,3045,3045,0
20230818,182700,216020330,3045,3045,3045,3045,0
20230818,182600,216020330,3045,3045,3045,3045,0
20230818,182500,216020330,3045,3045,3045,3045,0
20230818,182400,216020330,3045,3045,3045,3045,0
20230818,182300,216020330,3045,3045,3045,3045,0
20230818,182200,216020330,3045,3045,3045,3045,0
20230818,182100,216020330,3045,3045,3045,3045,0
20230818,182000,216020330,3045,3045,3045,3045,0
20230818,181900,216020330,3045,3045,3045,3045,0
20230818,181800,216020330,3045,3045,3045,3045,0
20230818,181700,216020330,3045,3045,3045,3045,0
20230818,181600,216020330,3045,3045,3045,3045,0
20230818,181500,216020330,3045,3045,3045,3045,0
20230818,181400,216020330,3045,3045,3045,3045,0
20230818,181300,216020330,3045,3045,3045,3045,0
20230818,181200,216020330,3045,3045,3045,3045,0
20230818,181100,216020330,3045,3045,3045,3045,5222
20230818,181000,216020330,3045,3045,3045,3045,0
20230818,180900,216020330,3045,3045,3045,3045,0
20230818,180800,216020330,3045,3045,3045,3045,0
20230818,180700,216020330,3045,3045,3045,3045,0
20230818,180600,216020330,3045,3045,3045,3045,0
20230818,180500,216020330,3045,3045,3045,3045,0
20230818,180400,216020330,3045,3045,3045,3045,0
20230818,180300,216020330,3045,3045,3045,3045,0
20230818,180200,216020330,3045,3045,3045,3045,0
20230818,180100,216020330,3045,3045,3045,3045,0
20230818,180000,216020330,3045,3045,3045,3045,0
20230818,175900,216020330,3045,3045,3045,3045,0
20230818,175800,216020330,3045,3045,3045,3045,0
20230818,175700,216020330,3045,3045,3045,3045,0
20230818,175600,216020330,3045,3045,3045,3045,0
20230818,175500,216020330,3045,3045,3045,3045,0
20230818,175400,216020330,3045,3045,3045,3045,0
20230818,175300,216020330,3045,3045,3045,3045,0
20230818,175200,216020330,3045,3045,3045,3045,0
20230818,175100,216020330,3045,3045,3045,3045,0
20230818,175000,216020330,3045,3045,3045,3045,0
20230818,174900,216020330,3045,3045,3045,3045,0
20230818,174800,216020330,3045,3045,3045,3045,0
20230818,174700,216020330,3045,3045,3045,3045,0
20230818,174600,216020330,3045,3045,3045,3045,0
20230818,174500,216020330,3045,3045,3045,3045,0
20230818,174400,216020330,3045,3045,3045,3045,0
20230818,174300,216020330,3045,3045,3045,3045,0
20230818,174200,216020330,3045,3045,3045,3045,0
20230818,174100,216020330,3045,3045,3045,3045,5222
20230818,174000,216020330,3045,3045,3045,3045,0
20230818,173900,216020330,3045,3045,3045,3045,0
20230818,173800,216020330,3045,3045,3045,3045,0
20230818,173700,216020330,3045,3045,3045,3045,0
20230818,173600,216020330,3045,3045,3045,3045,0
20230818,173500,216020330,3045,3045,3045,3045,0
20230818,173400,216020330,3045,3045,3045,3045,0
20230818,173300,216020330,3045,3045,3045,3045,0
20230818,173200,216020330,3045,3045,3045,3045,0
20230818,173100,216020330,3045,3045,3045,3045,0
20230818,173000,216020330,3045,3045,3045,3045,0
20230818,172900,216020330,3045,3045,3045,3045,0
20230818,172800,216020330,3045,3045,3045,3045,0
20230818,172700,216020330,3045,3045,3045,3045,0
20230818,172600,216020330,3045,3045,3045,3045,0
20230818,172500,216020330,3045,3045,3045,3045,0
20230818,172400,216020330,3045,3045,3045,3045,0
20230818,172300,216020330,3045,3045,3045,3045,0
20230818,172200,216020330,3045,3045,3045,3045,0
20230818,172100,216020330,3045,3045,3045,3045,0
20230818,172000,216020330,3045,3045,3045,3045,0
20230818,171900,216020330,3045,3045,3045,3045,0
20230818,171800,216020330,3045,3045,3045,3045,0
20230818,171700,216020330,3045,3045,3045,3045,0
20230818,171600,216020330,3045,3045,3045,3045,0
20230818,171500,216020330,3045,3045,3045,3045,0
20230818,171400,216020330,3045,3045,3045,3045,0
20230818,171300,216020330,3045,3045,3045,3045,0
20230818,171200,216020330,3045,3045,3045,3045,0
20230818,171100,216020330,3045,3045,3045,3045,5222
20230818,171000,216020330,3045,3045,3045,3045,0
20230818,170900,216020330,3045,3045,3045,3045,0
20230818,170800,216020330,3045,3045,3045,3045,0
20230818,170700,216020330,3045,3045,3045,3045,0
20230818,170600,216020330,3045,3045,3045,3045,0
20230818,170500,216020330,3045,3045,3045,3045,0
20230818,170400,216020330,3045,3045,3045,3045,0
20230818,170300,216020330,3045,3045,3045,3045,0
20230818,170200,216020330,3045,3045,3045,3045,0
20230818,170100,216020330,3045,3045,3045,3045,0
20230818,170000,216020330,3045,3045,3045,3045,0
20230818,165900,216020330,3045,3045,3045,3045,0
20230818,165800,216020330,3045,3045,3045,3045,0
20230818,165700,216020330,3045,3045,3045,3045,0
20230818,165600,216020330,3045,3045,3045,3045,0
20230818,165500,216020330,3045,3045,3045,3045,0
20230818,165400,216020330,3045,3045,3045,3045,0
20230818,165300,216020330,3045,3045,3045,3045,0
20230818,165200,216020330,3045,3045,3045,3045,0
20230818,165100,216020330,3045,3045,3045,3045,0
20230818,165000,216020330,3045,3045,3045,3045,0
20230818,164900,216020330,3045,3045,3045,3045,0
20230818,164800,216020330,3045,3045,3045,3045,0
20230818,164700,216020330,3045,3045,3045,3045,0
20230818,164600,216020330,3045,3045,3045,3045,0
20230818,164500,216020330,3045,3045,3045,3045,0
20230818,164400,216020330,3045,3045,3045,3045,0
20230818,164300,216020330,3045,3045,3045,3045,0
20230818,164200,216020330,3045,3045,3045,3045,0
20230818,164100,216020330,3045,3045,3045,3045,5222
20230818,164000,216020330,3045,3045,3045,3045,0
20230818,163900,216020330,3045,3045,3045,3045,0
20230818,163800,216020330,3045,3045,3045,3045,0
20230818,163700,216020330,3045,3045,3045,3045,0
20230818,163600,216020330,3045,3045,3045,3045,0
20230818,163500,216020330,3045,3045,3045,3045,0
20230818,163400,216020330,3045,3045,3045,3045,0
20230818,163300,216020330,3045,3045,3045,3045,0
20230818,163200,216020330,3045,3045,3045,3045,0
20230818,163100,216020330,3045,3045,3045,3045,0
20230818,163000,216020330,3045,3045,3045,3045,0
20230818,162900,216020330,3045,3045,3045,3045,0
20230818,162800,216020330,3045,3045,3045,3045,0
20230818,162700,216020330,3045,3045,3045,3045,0
20230818,162600,216020330,3045,3045,3045,3045,0
20230818,162500,216020330,3045,3045,3045,3045,0
20230818,162400,216020330,3045,3045,3045,3045,0
20230818,162300,216020330,3045,3045,3045,3045,0
20230818,162200,216020330,3045,3045,3045,3045,0
20230818,162100,216020330,3045,3045,3045,3045,0
20230818,162000,216020330,3045,3045,3045,3045,0
20230818,161900,216020330,3045,3045,3045,3045,0
20230818,161800,216020330,3045,3045,3045,3045,0
20230818,161700,216020330,3045,3045,3045,3045,0
20230818,161600,216020330,3045,3045,3045,3045,0
20230818,161500,216020330,3045,3045,3045,3045,0
20230818,161400,216020330,3045,3045,3045,3045,0
20230818,161300,216020330,3045,3045,3045,3045,0
20230818,161200,216020330,3045,3045,3045,3045,0
20230818,161100,216020330,3045,3045,3045,3045,5222
20230818,161000,216020330,3045,3045,3045,3045,0
20230818,160900,216020330,3045,3045,3045,3045,0
20230818,160800,216020330,3045,3045,3045,3045,0
20230818,160700,216020330,3045,3045,3045,3045,0
20230818,160600,216020330,3045,3045,3045,3045,0
20230818,160500,216020330,3045,3045,3045,3045,0
20230818,160400,216020330,3045,3045,3045,3045,0
20230818,160300,216020330,3045,3045,3045,3045,0
20230818,160200,216020330,3045,3045,3045,3045,0
20230818,160100,216020330,3045,3045,3045,3045,0
20230818,160000,216020330,3045,3045,3045,3045,0
20230818,155900,216020330,3045,3045,3045,3045,0
20230818,155800,216020330,3045,3045,3045,3045,0
20230818,155700,216020330,3045,3045,3045,3045,0
20230818,155600,216020330,3045,3045,3045,3045,0
20230818,155500,216020330,3045,3045,3045,3045,0
20230818,155400,216020330,3045,3045,3045,3045,0
20230818,155300,216020330,3045,3045,3045,3045,0
20230818,155200,216020330,3045,3045,3045,3045,0
20230818,155100,216020330,3045,3045,3045,3045,0
20230818,155000,216020330,3045,3045,3045,3045,0
20230818,154900,216020330,3045,3045,3045,3045,0
20230818,154800,216020330,3045,3045,3045,3045,0
20230818,154700,216020330,3045,3045,3045,3045,0
20230818,154600,216020330,3045,3045,3045,3045,0
20230818,154500,216020330,3045,3045,3045,3045,0
20230818,154400,216020330,3045,3045,3045,3045,0
20230818,154300,216020330,3045,3045,3045,3045,0
20230818,154200,216020330,3045,3045,3045,3045,0
20230818,154100,216020330,3045,3045,3045,3045,5222
20230818,154000,216020330,3045,3045,3045,3045,0
20230818,153900,216020330,3045,3045,3045,3045,0
20230818,153800,216020330,3045,3045,3045,3045,0
20230818,153700,216020330,3045,3045,3045,3045,0
20230818,153600,216020330,3045,3045,3045,3045,0
20230818,153500,216020330,3045,3045,3045,3045,0
20230818,153400,216020330,3045,3045,3045,3045,0
20230818,153300,216020330,3045,3045,3045,3045,0
20230818,153200,216020330,3045,3045,3045,3045,0
20230818,153100,216020330,3045,3045,3045,3045,0
20230818,153000,216020330,3045,3045,3045,3045,5222
20230818,152900,200119340,3045,3045,3045,3045,0
20230818,152800,200119340,3045,3045,3045,3045,0
20230818,152700,200119340,3045,3045,3045,3045,0
20230818,152600,200119340,3045,3045,3045,3045,0
20230818,152500,200119340,3045,3045,3045,3045,0
20230818,152400,200119340,3045,3045,3045,3045,0
20230818,152300,200119340,3045,3045,3045,3045,0
20230818,152200,200119340,3045,3045,3045,3045,0
20230818,152100,200119340,3045,3045,3045,3045,0
20230818,152000,200119340,3045,3045,3045,3045,0
20230818,151900,200119340,3045,3045,3045,3045,38
20230818,151800,200003630,3045,3030,3045,3030,167
20230818,151700,199496645,3045,3030,3045,3030,230
20230818,151600,198799370,3050,3045,3050,3040,2030
20230818,151500,192622870,3050,3050,3050,3050,13
20230818,151400,192583220,3045,3045,3045,3045,100
20230818,151300,192278720,3050,3050,3050,3040,93
20230818,151200,191995370,3040,3050,3050,3040,46
20230818,151100,191855440,3050,3040,3050,3040,18
20230818,151000,191800670,3050,3050,3050,3050,3
20230818,150900,191791520,3050,3050,3050,3050,2
20230818,150800,191785420,3050,3050,3050,3050,142
20230818,150700,191352320,3055,3055,3055,3055,0
20230818,150600,191352320,3055,3050,3055,3050,130
20230818,150500,190955770,3050,3050,3050,3050,23
20230818,150400,190885620,3050,3050,3050,3050,88
20230818,150300,190617220,3050,3050,3050,3050,0
20230818,150200,190617220,3050,3050,3050,3050,42
20230818,150100,190489120,3050,3050,3050,3050,0
20230818,150000,190489120,3050,3050,3050,3035,12
20230818,145900,190452535,3050,3045,3050,3045,100
20230818,145800,190147820,3045,3045,3045,3045,15
20230818,145700,190102145,3045,3045,3045,3045,0
20230818,145600,190102145,3045,3045,3045,3045,0
20230818,145500,190102145,3045,3045,3045,3045,33
20230818,145400,190001660,3045,3045,3045,3045,0
20230818,145300,190001660,3045,3045,3045,3045,0
20230818,145200,190001660,3045,3045,3045,3045,1
20230818,145100,189998615,3030,3030,3030,3030,0
20230818,145000,189998615,3030,3030,3030,3030,328
20230818,144900,189004775,3030,3040,3040,3030,430
20230818,144800,187697875,3045,3045,3050,3045,165
20230818,144700,187195355,3050,3050,3050,3050,0
20230818,144600,187195355,3050,3050,3050,3050,0
20230818,144500,187195355,3050,3050,3050,3050,0
20230818,144400,187195355,3050,3050,3050,3050,0
20230818,144300,187195355,3050,3050,3050,3050,0
20230818,144200,187195355,3050,3050,3050,3050,3
20230818,144100,187186205,3030,3030,3030,3030,102
20230818,144000,186877145,3030,3030,3030,3030,0
20230818,143900,186877145,3030,3030,3030,3030,0
20230818,143800,186877145,3030,3050,3050,3030,178
20230818,143700,186337245,3050,3050,3050,3050,0
20230818,143600,186337245,3050,3050,3050,3050,0
20230818,143500,186337245,3050,3050,3050,3050,0
20230818,143400,186337245,3050,3050,3050,3050,0
20230818,143300,186337245,3050,3050,3050,3050,0
20230818,143200,186337245,3050,3050,3050,3050,0
20230818,143100,186337245,3050,3050,3050,3050,0
20230818,143000,186337245,3050,3050,3050,3050,0
20230818,142900,186337245,3050,3050,3050,3050,0
20230818,142800,186337245,3050,3045,3050,3045,99
20230818,142700,186035655,3045,3045,3045,3045,200
20230818,142600,185426655,3045,3045,3045,3045,0
20230818,142500,185426655,3045,3045,3045,3045,0
20230818,142400,185426655,3045,3045,3045,3045,8
20230818,142300,185402295,3030,3030,3030,3030,100
20230818,142200,185099295,3045,3035,3045,3035,182
20230818,142100,184546235,3040,3040,3040,3040,164
20230818,142000,184047675,3040,3040,3040,3040,0
20230818,141900,184047675,3040,3030,3040,3030,130
20230818,141800,183653475,3040,3035,3040,3035,401
20230818,141700,182436360,3035,3035,3035,3035,0
20230818,141600,182436360,3035,3025,3035,3025,200
20230818,141500,181830555,3025,3025,3025,3025,800
20230818,141400,179410555,3015,3015,3015,3015,500
20230818,141300,177903055,3025,3025,3025,3025,30
20230818,141200,177812305,3030,3030,3030,3030,0
20230818,141100,177812305,3030,3030,3030,3030,0
20230818,141000,177812305,3030,3030,3030,3030,330
20230818,140900,176812405,3030,3030,3030,3030,0
20230818,140800,176812405,3030,3030,3030,3030,0
20230818,140700,176812405,3030,3030,3030,3030,0
20230818,140600,176812405,3030,3030,3030,3030,0
20230818,140500,176812405,3030,3030,3030,3030,0
20230818,140400,176812405,3030,3030,3030,3030,0
20230818,140300,176812405,3030,3030,3030,3030,0
20230818,140200,176812405,3030,3030,3030,3030,0
20230818,140100,176812405,3030,3030,3030,3030,0
20230818,140000,176812405,3030,3025,3030,3015,92
20230818,135900,176534120,3030,3030,3030,3030,0
20230818,135800,176534120,3030,3030,3030,3030,0
20230818,135700,176534120,3030,3030,3030,3030,0
20230818,135600,176534120,3030,3030,3030,3030,0
20230818,135500,176534120,3030,3030,3030,3030,0
20230818,135400,176534120,3030,3030,3030,3030,400
20230818,135300,175322120,3020,3020,3020,3020,200
20230818,135200,174718120,3020,3020,3020,3020,0
20230818,135100,174718120,3020,3020,3020,3020,200
20230818,135000,174114120,3030,3030,3030,3030,0
20230818,134900,174114120,3030,3030,3030,3030,0
20230818,134800,174114120,3030,3030,3030,3030,0
20230818,134700,174114120,3030,3030,3030,3030,0
20230818,134600,174114120,3030,3030,3030,3030,8
20230818,134500,174089880,3030,3030,3030,3030,0
20230818,134400,174089880,3030,3030,3030,3030,0
20230818,134300,174089880,3030,3030,3030,3030,0
20230818,134200,174089880,3030,3030,3030,3030,0
20230818,134100,174089880,3030,3030,3030,3030,0
20230818,134000,174089880,3030,3030,3030,3030,0
20230818,133900,174089880,3030,3030,3030,3030,1
20230818,133800,174086850,3035,3035,3035,3035,0
20230818,133700,174086850,3035,3035,3035,3035,0
20230818,133600,174086850,3035,3035,3035,3035,0
20230818,133500,174086850,3035,3035,3035,3035,0
20230818,133400,174086850,3035,3035,3035,3035,1
20230818,133300,174083815,3030,3030,3030,3030,1
20230818,133200,174080785,3025,3025,3025,3025,0
20230818,133100,174080785,3025,3025,3025,3025,0
20230818,133000,174080785,3025,3025,3025,3025,0
20230818,132900,174080785,3025,3025,3025,3025,0
20230818,132800,174080785,3025,3025,3025,3025,0
20230818,132700,174080785,3025,3030,3030,3025,102
20230818,132600,173772225,3035,3035,3035,3035,0
20230818,132500,173772225,3035,3035,3035,3035,0
20230818,132400,173772225,3035,3035,3035,3035,0
20230818,132300,173772225,3035,3035,3035,3035,0
20230818,132200,173772225,3035,3035,3035,3035,0
20230818,132100,173772225,3035,3035,3035,3035,2
20230818,132000,173766155,3035,3035,3035,3035,0
20230818,131900,173766155,3035,3035,3035,3035,0
20230818,131800,173766155,3035,3035,3035,3035,0
20230818,131700,173766155,3035,3035,3035,3035,0
20230818,131600,173766155,3035,3035,3035,3035,0
20230818,131500,173766155,3035,3035,3035,3035,0
20230818,131400,173766155,3035,3035,3035,3035,0
20230818,131300,173766155,3035,3035,3035,3035,0
20230818,131200,173766155,3035,3035,3035,3035,0
20230818,131100,173766155,3035,3035,3035,3035,0
20230818,131000,173766155,3035,3035,3035,3035,0
20230818,130900,173766155,3035,3035,3035,3035,0
20230818,130800,173766155,3035,3035,3035,3035,0
20230818,130700,173766155,3035,3035,3035,3035,0
20230818,130600,173766155,3035,3035,3035,3035,0
20230818,130500,173766155,3035,3035,3035,3035,0
20230818,130400,173766155,3035,3035,3035,3035,0
20230818,130300,173766155,3035,3035,3035,3035,32
20230818,130200,173669035,3035,3035,3035,3035,0
20230818,130100,173669035,3035,3035,3035,3035,0
20230818,130000,173669035,3035,3035,3035,3035,0
20230818,125900,173669035,3035,3035,3035,3035,1
20230818,125800,173666000,3030,3030,3030,3030,888
20230818,125700,170975360,3030,3030,3030,3030,0
20230818,125600,170975360,3030,3030,3030,3030,0
20230818,125500,170975360,3030,3030,3030,3030,0
20230818,125400,170975360,3030,3030,3030,3030,0
20230818,125300,170975360,3030,3030,3030,3030,1
20230818,125200,170972330,3030,3030,3030,3030,0
20230818,125100,170972330,3030,3030,3030,3030,0
20230818,125000,170972330,3030,3030,3030,3030,3
20230818,124900,170963240,3020,3020,3020,3020,600
20230818,124800,169151240,3030,3030,3030,3030,0
20230818,124700,169151240,3030,3030,3030,3030,0
20230818,124600,169151240,3030,3030,3030,3030,0
20230818,124500,169151240,3030,3030,3030,3030,0
20230818,124400,169151240,3030,3030,3030,3030,0
20230818,124300,169151240,3030,3030,3030,3030,0
20230818,124200,169151240,3030,3030,3030,3030,0
20230818,124100,169151240,3030,3030,3030,3030,0
20230818,124000,169151240,3030,3030,3030,3030,0
20230818,123900,169151240,3030,3030,3030,3030,0
20230818,123800,169151240,3030,3030,3030,3030,0
20230818,123700,169151240,3030,3030,3030,3030,5
20230818,123600,169136090,3030,3030,3030,3030,1
20230818,123500,169133060,3025,3025,3025,3025,66
20230818,123400,168933410,3025,3025,3025,3025,0
20230818,123300,168933410,3025,3025,3025,3025,0
20230818,123200,168933410,3025,3025,3025,3025,0
20230818,123100,168933410,3025,3025,3025,3025,0
20230818,123000,168933410,3025,3025,3025,3025,0
20230818,122900,168933410,3025,3025,3025,3025,0
20230818,122800,168933410,3025,3025,3025,3025,0
20230818,122700,168933410,3025,3025,3025,3025,0
20230818,122600,168933410,3025,3025,3025,3025,0
20230818,122500,168933410,3025,3025,3025,3025,0
20230818,122400,168933410,3025,3025,3025,3025,0
20230818,122300,168933410,3025,3025,3025,3025,0
20230818,122200,168933410,3025,3025,3025,3025,0
20230818,122100,168933410,3025,3025,3025,3025,1
20230818,122000,168930385,3020,3020,3020,3020,5
20230818,121900,168915285,3020,3020,3020,3020,587
20230818,121800,167142545,3025,3025,3025,3025,0
20230818,121700,167142545,3025,3025,3025,3025,0
20230818,121600,167142545,3025,3025,3025,3025,0
20230818,121500,167142545,3025,3025,3025,3025,0
20230818,121400,167142545,3025,3025,3025,3025,30
20230818,121300,167051795,3025,3025,3025,3025,35
20230818,121200,166945920,3025,3025,3025,3025,0
20230818,121100,166945920,3025,3025,3025,3025,10
20230818,121000,166915670,3030,3030,3030,3030,0
20230818,120900,166915670,3030,3030,3030,3030,0
20230818,120800,166915670,3030,3030,3030,3030,0
20230818,120700,166915670,3030,3030,3030,3030,0
20230818,120600,166915670,3030,3030,3030,3030,21
20230818,120500,166852040,3030,3030,3030,3030,0
20230818,120400,166852040,3030,3030,3030,3030,0
20230818,120300,166852040,3030,3030,3030,3030,0
20230818,120200,166852040,3030,3030,3030,3030,0
20230818,120100,166852040,3030,3030,3030,3030,0
20230818,120000,166852040,3030,3030,3030,3030,105
20230818,115900,166533890,3030,3030,3030,3030,80
20230818,115800,166291490,3030,3030,3030,3030,1
20230818,115700,166288460,3030,3030,3030,3030,317
20230818,115600,165327950,3030,3030,3030,3030,200
20230818,115500,164721950,3035,3035,3035,3035,1
20230818,115400,164718915,3030,3030,3030,3030,76
20230818,115300,164488635,3035,3035,3035,3035,1494
20230818,115200,159954345,3045,3045,3045,3045,0
20230818,115100,159954345,3045,3045,3045,3045,0
20230818,115000,159954345,3045,3040,3045,3040,4
20230818,114900,159942180,3035,3035,3035,3035,3
20230818,114800,159933075,3035,3035,3035,3035,3
20230818,114700,159923970,3040,3040,3040,3040,83
20230818,114600,159671650,3040,3040,3040,3040,3
20230818,114500,159662530,3045,3045,3045,3045,0
20230818,114400,159662530,3045,3040,3045,3040,5
20230818,114300,159647320,3045,3030,3045,3030,98
20230818,114200,159350305,3030,3030,3030,3030,1
20230818,114100,159347275,3020,3020,3020,3020,0
20230818,114000,159347275,3020,3020,3020,3020,0
20230818,113900,159347275,3020,3020,3020,3020,0
20230818,113800,159347275,3020,3025,3025,3020,1661
20230818,113700,154328550,3030,3030,3030,3030,0
20230818,113600,154328550,3030,3030,3030,3030,56
20230818,113500,154158870,3045,3045,3045,3045,0
20230818,113400,154158870,3045,3045,3045,3045,0
20230818,113300,154158870,3045,3045,3045,3045,0
20230818,113200,154158870,3045,3045,3045,3045,0
20230818,113100,154158870,3045,3045,3045,3045,0
20230818,113000,154158870,3045,3045,3045,3045,0
20230818,112900,154158870,3045,3045,3045,3045,0
20230818,112800,154158870,3045,3045,3045,3045,0
20230818,112700,154158870,3045,3045,3045,3045,0
20230818,112600,154158870,3045,3045,3045,3045,0
20230818,112500,154158870,3045,3045,3045,3045,0
20230818,112400,154158870,3045,3045,3045,3045,1
20230818,112300,154155825,3045,3045,3045,3045,0
20230818,112200,154155825,3045,3045,3045,3045,0
20230818,112100,154155825,3045,3045,3045,3045,0
20230818,112000,154155825,3045,3045,3045,3045,0
20230818,111900,154155825,3045,3020,3045,3020,201
20230818,111800,153548780,3020,3040,3040,3020,2586
20230818,111700,145738275,3055,3055,3055,3055,0
20230818,111600,145738275,3055,3055,3055,3055,30
20230818,111500,145646625,3020,3040,3040,3020,655
20230818,111400,143658605,3055,3055,3055,3055,0
20230818,111300,143658605,3055,3055,3055,3055,40
20230818,111200,143536405,3055,3055,3055,3055,11
20230818,111100,143502800,3060,3040,3060,3040,136
20230818,111000,143088760,3060,3040,3060,3040,860
20230818,110900,140471335,3050,3050,3050,3050,1
20230818,110800,140468285,3040,3040,3040,3040,0
20230818,110700,140468285,3040,3040,3040,3040,137
20230818,110600,140051805,3060,3060,3060,3060,0
20230818,110500,140051805,3060,3060,3060,3060,0
20230818,110400,140051805,3060,3060,3060,3060,10
20230818,110300,140021205,3060,3060,3060,3060,0
20230818,110200,140021205,3060,3060,3060,3060,0
20230818,110100,140021205,3060,3060,3060,3060,1
20230818,110000,140018145,3040,3040,3040,3040,0
20230818,105900,140018145,3040,3045,3060,3040,191
20230818,105800,139435305,3060,3060,3060,3060,0
20230818,105700,139435305,3060,3060,3060,3045,454
20230818,105600,138052710,3045,3045,3045,3045,0
20230818,105500,138052710,3045,3050,3050,3045,1031
20230818,105400,134908180,3060,3060,3060,3060,0
20230818,105300,134908180,3060,3055,3060,3055,1296
20230818,105200,130944400,3055,3055,3055,3050,1277
20230818,105100,127046620,3055,3050,3055,3045,29
20230818,105000,126958245,3045,3045,3060,3045,525
20230818,104900,125356855,3050,3030,3050,3030,4173
20230818,104800,112679830,3035,3035,3035,3035,200
20230818,104700,112072830,3035,3035,3035,3030,344
20230818,104600,111029485,3030,3030,3030,3030,1853
20230818,104500,105414895,3030,3030,3030,3030,0
20230818,104400,105414895,3030,3025,3030,3025,10
20230818,104300,105384600,3000,3010,3010,3000,2800
20230818,104200,96983140,3030,3030,3030,3030,0
20230818,104100,96983140,3030,3030,3030,3030,5
20230818,104000,96967990,3030,3025,3030,3025,30
20230818,103900,96877095,3030,3005,3030,3005,763
20230818,103800,94581980,3010,3025,3030,3010,653
20230818,103700,92609020,3030,3030,3030,3030,0
20230818,103600,92609020,3030,3030,3030,3030,0
20230818,103500,92609020,3030,3030,3030,3030,0
20230818,103400,92609020,3030,3030,3030,3005,4
20230818,103300,92596930,3025,3025,3025,3025,0
20230818,103200,92596930,3025,3025,3025,3025,2
20230818,103100,92590880,3005,3005,3005,3005,2
20230818,103000,92584870,3030,3030,3030,3030,0
20230818,102900,92584870,3030,3030,3030,3030,1
20230818,102800,92581840,3030,3010,3030,3000,531
20230818,102700,90982260,3020,3010,3020,3010,3431
20230818,102600,80643875,3010,3010,3010,3010,0
20230818,102500,80643875,3010,3000,3010,2995,3395
20230818,102400,70456245,3000,3000,3000,3000,0
20230818,102300,70456245,3000,3000,3000,3000,0
20230818,102200,70456245,3000,3000,3000,3000,0
20230818,102100,70456245,3000,3000,3000,3000,2
20230818,102000,70450245,3000,3000,3000,3000,0
20230818,101900,70450245,3000,3000,3000,3000,0
20230818,101800,70450245,3000,3000,3000,3000,1
20230818,101700,70447245,2970,2990,3000,2970,291
20230818,101600,69575800,2995,2990,2995,2990,80
20230818,101500,69336530,2995,2980,2995,2980,560
20230818,101400,67664850,2980,2980,2980,2980,0
20230818,101300,67664850,2980,2980,2980,2980,0
20230818,101200,67664850,2980,2980,2980,2980,11
20230818,101100,67632070,2980,2980,2980,2980,0
20230818,101000,67632070,2980,2980,2980,2980,0
20230818,100900,67632070,2980,2975,2980,2975,120
20230818,100800,67274475,2980,2980,2980,2980,500
20230818,100700,65784475,2955,2955,2955,2955,3000
20230818,100600,56919475,2970,2970,2970,2970,5
20230818,100500,56904625,2970,2970,2970,2970,0
20230818,100400,56904625,2970,2965,2970,2965,2
20230818,100300,56898690,2970,2970,2970,2970,2
20230818,100200,56892750,2955,2955,2955,2955,0
20230818,100100,56892750,2955,2955,2955,2955,326
20230818,100000,55929420,2955,2960,2960,2955,200
20230818,095900,55337860,2965,2965,2965,2965,10
20230818,095800,55308210,2970,2970,2970,2970,0
20230818,095700,55308210,2970,2970,2970,2970,171
20230818,095600,54800340,2970,2970,2970,2970,2
20230818,095500,54794400,2970,2970,2970,2970,1
20230818,095400,54791430,2970,2970,2970,2970,500
20230818,095300,53306430,2980,2980,2980,2980,0
20230818,095200,53306430,2980,2980,2980,2980,2
20230818,095100,53300470,2980,2980,2980,2980,0
20230818,095000,53300470,2980,2980,2980,2980,0
20230818,094900,53300470,2980,2980,2980,2980,0
20230818,094800,53300470,2980,2980,2980,2980,0
20230818,094700,53300470,2980,2980,2980,2980,0
20230818,094600,53300470,2980,2980,2980,2980,0
20230818,094500,53300470,2980,2980,2980,2980,2
20230818,094400,53294510,2980,2980,2980,2975,164
20230818,094300,52805840,2980,2965,2980,2955,721
20230818,094200,50674225,2980,2980,2980,2980,80
20230818,094100,50435825,2980,2980,2980,2980,0
20230818,094000,50435825,2980,2980,2980,2980,9
20230818,093900,50409005,2980,2980,2980,2980,0
20230818,093800,50409005,2980,2980,2980,2980,5
20230818,093700,50394105,2980,2970,2980,2970,12
20230818,093600,50358410,2975,2975,2975,2975,100
20230818,093500,50060910,2975,2975,2975,2975,0
20230818,093400,50060910,2975,2975,2975,2975,2
20230818,093300,50054960,2975,2975,2975,2975,0
20230818,093200,50054960,2975,2975,2975,2975,0
20230818,093100,50054960,2975,2975,2975,2975,11
20230818,093000,50022235,2975,2975,2975,2975,0
20230818,092900,50022235,2975,2975,2975,2975,30
20230818,092800,49932985,2960,2980,2980,2960,1577
20230818,092700,45264235,2970,2970,2970,2970,0
20230818,092600,45264235,2970,2970,2970,2970,0
20230818,092500,45264235,2970,2970,2970,2970,9
20230818,092400,45237505,2960,2960,2960,2960,0
20230818,092300,45237505,2960,2965,2965,2960,701
20230818,092200,43162045,2970,2965,2970,2965,20
20230818,092100,43102650,2970,2970,2970,2970,0
20230818,092000,43102650,2970,2955,2980,2955,32
20230818,091900,43008050,2955,2955,2955,2955,10
20230818,091800,42978500,2975,2970,2975,2970,750
20230818,091700,40747920,2955,2955,2955,2955,0
20230818,091600,40747920,2955,2955,2955,2955,0
20230818,091500,40747920,2955,2955,2955,2955,0
20230818,091400,40747920,2955,2955,2955,2955,0
20230818,091300,40747920,2955,2955,2955,2955,0
20230818,091200,40747920,2955,2955,2955,2955,0
20230818,091100,40747920,2955,2955,2955,2955,280
20230818,091000,39920520,2960,2970,2975,2960,437
20230818,090900,38624950,2975,2975,2975,2975,0
20230818,090800,38624950,2975,2975,2975,2975,0
20230818,090700,38624950,2975,2975,2975,2975,0
20230818,090600,38624950,2975,2970,2975,2970,655
20230818,090500,36678100,2970,2970,2970,2970,339
20230818,090400,35671270,2970,2970,2970,2970,0
20230818,090300,35671270,2970,2970,2970,2970,1
20230818,090200,35668300,2970,2970,2970,2970,1
20230818,090100,35665330,2950,2960,2960,2950,10278
20230818,090000,5342450,2950,2950,2950,2950,1811