KissMeData/225530/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201800,248234630,6040,6040,6040,6040,289
20230818,201700,248234630,6040,6040,6040,6040,0
20230818,201600,248234630,6040,6040,6040,6040,0
20230818,201500,248234630,6040,6040,6040,6040,0
20230818,201400,248234630,6040,6040,6040,6040,0
20230818,201300,248234630,6040,6040,6040,6040,0
20230818,201200,248234630,6040,6040,6040,6040,0
20230818,201100,248234630,6040,6040,6040,6040,0
20230818,201000,248234630,6040,6040,6040,6040,0
20230818,200900,248234630,6040,6040,6040,6040,0
20230818,200800,248234630,6040,6040,6040,6040,0
20230818,200700,248234630,6040,6040,6040,6040,0
20230818,200600,248234630,6040,6040,6040,6040,0
20230818,200500,248234630,6040,6040,6040,6040,0
20230818,200400,248234630,6040,6040,6040,6040,0
20230818,200300,248234630,6040,6040,6040,6040,0
20230818,200200,248234630,6040,6040,6040,6040,0
20230818,200100,248234630,6040,6040,6040,6040,0
20230818,200000,248234630,6040,6040,6040,6040,0
20230818,195900,248234630,6040,6040,6040,6040,0
20230818,195800,248234630,6040,6040,6040,6040,0
20230818,195700,248234630,6040,6040,6040,6040,0
20230818,195600,248234630,6040,6040,6040,6040,0
20230818,195500,248234630,6040,6040,6040,6040,0
20230818,195400,248234630,6040,6040,6040,6040,0
20230818,195300,248234630,6040,6040,6040,6040,0
20230818,195200,248234630,6040,6040,6040,6040,0
20230818,195100,248234630,6040,6040,6040,6040,0
20230818,195000,248234630,6040,6040,6040,6040,0
20230818,194900,248234630,6040,6040,6040,6040,0
20230818,194800,248234630,6040,6040,6040,6040,289
20230818,194700,248234630,6040,6040,6040,6040,0
20230818,194600,248234630,6040,6040,6040,6040,0
20230818,194500,248234630,6040,6040,6040,6040,0
20230818,194400,248234630,6040,6040,6040,6040,0
20230818,194300,248234630,6040,6040,6040,6040,0
20230818,194200,248234630,6040,6040,6040,6040,0
20230818,194100,248234630,6040,6040,6040,6040,0
20230818,194000,248234630,6040,6040,6040,6040,0
20230818,193900,248234630,6040,6040,6040,6040,0
20230818,193800,248234630,6040,6040,6040,6040,0
20230818,193700,248234630,6040,6040,6040,6040,0
20230818,193600,248234630,6040,6040,6040,6040,0
20230818,193500,248234630,6040,6040,6040,6040,0
20230818,193400,248234630,6040,6040,6040,6040,0
20230818,193300,248234630,6040,6040,6040,6040,0
20230818,193200,248234630,6040,6040,6040,6040,0
20230818,193100,248234630,6040,6040,6040,6040,0
20230818,193000,248234630,6040,6040,6040,6040,0
20230818,192900,248234630,6040,6040,6040,6040,0
20230818,192800,248234630,6040,6040,6040,6040,0
20230818,192700,248234630,6040,6040,6040,6040,0
20230818,192600,248234630,6040,6040,6040,6040,0
20230818,192500,248234630,6040,6040,6040,6040,0
20230818,192400,248234630,6040,6040,6040,6040,0
20230818,192300,248234630,6040,6040,6040,6040,0
20230818,192200,248234630,6040,6040,6040,6040,0
20230818,192100,248234630,6040,6040,6040,6040,0
20230818,192000,248234630,6040,6040,6040,6040,0
20230818,191900,248234630,6040,6040,6040,6040,0
20230818,191800,248234630,6040,6040,6040,6040,289
20230818,191700,248234630,6040,6040,6040,6040,0
20230818,191600,248234630,6040,6040,6040,6040,0
20230818,191500,248234630,6040,6040,6040,6040,0
20230818,191400,248234630,6040,6040,6040,6040,0
20230818,191300,248234630,6040,6040,6040,6040,0
20230818,191200,248234630,6040,6040,6040,6040,0
20230818,191100,248234630,6040,6040,6040,6040,0
20230818,191000,248234630,6040,6040,6040,6040,0
20230818,190900,248234630,6040,6040,6040,6040,0
20230818,190800,248234630,6040,6040,6040,6040,0
20230818,190700,248234630,6040,6040,6040,6040,0
20230818,190600,248234630,6040,6040,6040,6040,0
20230818,190500,248234630,6040,6040,6040,6040,0
20230818,190400,248234630,6040,6040,6040,6040,0
20230818,190300,248234630,6040,6040,6040,6040,0
20230818,190200,248234630,6040,6040,6040,6040,0
20230818,190100,248234630,6040,6040,6040,6040,0
20230818,190000,248234630,6040,6040,6040,6040,0
20230818,185900,248234630,6040,6040,6040,6040,0
20230818,185800,248234630,6040,6040,6040,6040,0
20230818,185700,248234630,6040,6040,6040,6040,0
20230818,185600,248234630,6040,6040,6040,6040,0
20230818,185500,248234630,6040,6040,6040,6040,0
20230818,185400,248234630,6040,6040,6040,6040,0
20230818,185300,248234630,6040,6040,6040,6040,0
20230818,185200,248234630,6040,6040,6040,6040,0
20230818,185100,248234630,6040,6040,6040,6040,0
20230818,185000,248234630,6040,6040,6040,6040,0
20230818,184900,248234630,6040,6040,6040,6040,0
20230818,184800,248234630,6040,6040,6040,6040,289
20230818,184700,248234630,6040,6040,6040,6040,0
20230818,184600,248234630,6040,6040,6040,6040,0
20230818,184500,248234630,6040,6040,6040,6040,0
20230818,184400,248234630,6040,6040,6040,6040,0
20230818,184300,248234630,6040,6040,6040,6040,0
20230818,184200,248234630,6040,6040,6040,6040,0
20230818,184100,248234630,6040,6040,6040,6040,0
20230818,184000,248234630,6040,6040,6040,6040,0
20230818,183900,248234630,6040,6040,6040,6040,0
20230818,183800,248234630,6040,6040,6040,6040,0
20230818,183700,248234630,6040,6040,6040,6040,0
20230818,183600,248234630,6040,6040,6040,6040,0
20230818,183500,248234630,6040,6040,6040,6040,0
20230818,183400,248234630,6040,6040,6040,6040,0
20230818,183300,248234630,6040,6040,6040,6040,0
20230818,183200,248234630,6040,6040,6040,6040,0
20230818,183100,248234630,6040,6040,6040,6040,0
20230818,183000,248234630,6040,6040,6040,6040,0
20230818,182900,248234630,6040,6040,6040,6040,0
20230818,182800,248234630,6040,6040,6040,6040,0
20230818,182700,248234630,6040,6040,6040,6040,0
20230818,182600,248234630,6040,6040,6040,6040,0
20230818,182500,248234630,6040,6040,6040,6040,0
20230818,182400,248234630,6040,6040,6040,6040,0
20230818,182300,248234630,6040,6040,6040,6040,0
20230818,182200,248234630,6040,6040,6040,6040,0
20230818,182100,248234630,6040,6040,6040,6040,0
20230818,182000,248234630,6040,6040,6040,6040,0
20230818,181900,248234630,6040,6040,6040,6040,0
20230818,181800,248234630,6040,6040,6040,6040,289
20230818,181700,248234630,6040,6040,6040,6040,0
20230818,181600,248234630,6040,6040,6040,6040,0
20230818,181500,248234630,6040,6040,6040,6040,0
20230818,181400,248234630,6040,6040,6040,6040,0
20230818,181300,248234630,6040,6040,6040,6040,0
20230818,181200,248234630,6040,6040,6040,6040,0
20230818,181100,248234630,6040,6040,6040,6040,0
20230818,181000,248234630,6040,6040,6040,6040,0
20230818,180900,248234630,6040,6040,6040,6040,0
20230818,180800,248234630,6040,6040,6040,6040,0
20230818,180700,248234630,6040,6040,6040,6040,0
20230818,180600,248234630,6040,6040,6040,6040,0
20230818,180500,248234630,6040,6040,6040,6040,0
20230818,180400,248234630,6040,6040,6040,6040,0
20230818,180300,248234630,6040,6040,6040,6040,0
20230818,180200,248234630,6040,6040,6040,6040,0
20230818,180100,248234630,6040,6040,6040,6040,0
20230818,180000,248234630,6040,6040,6040,6040,0
20230818,175900,248234630,6040,6040,6040,6040,0
20230818,175800,248234630,6040,6040,6040,6040,0
20230818,175700,248234630,6040,6040,6040,6040,0
20230818,175600,248234630,6040,6040,6040,6040,0
20230818,175500,248234630,6040,6040,6040,6040,0
20230818,175400,248234630,6040,6040,6040,6040,0
20230818,175300,248234630,6040,6040,6040,6040,0
20230818,175200,248234630,6040,6040,6040,6040,0
20230818,175100,248234630,6040,6040,6040,6040,0
20230818,175000,248234630,6040,6040,6040,6040,0
20230818,174900,248234630,6040,6040,6040,6040,0
20230818,174800,248234630,6040,6040,6040,6040,289
20230818,174700,248234630,6040,6040,6040,6040,0
20230818,174600,248234630,6040,6040,6040,6040,0
20230818,174500,248234630,6040,6040,6040,6040,0
20230818,174400,248234630,6040,6040,6040,6040,0
20230818,174300,248234630,6040,6040,6040,6040,0
20230818,174200,248234630,6040,6040,6040,6040,0
20230818,174100,248234630,6040,6040,6040,6040,0
20230818,174000,248234630,6040,6040,6040,6040,0
20230818,173900,248234630,6040,6040,6040,6040,0
20230818,173800,248234630,6040,6040,6040,6040,0
20230818,173700,248234630,6040,6040,6040,6040,0
20230818,173600,248234630,6040,6040,6040,6040,0
20230818,173500,248234630,6040,6040,6040,6040,0
20230818,173400,248234630,6040,6040,6040,6040,0
20230818,173300,248234630,6040,6040,6040,6040,0
20230818,173200,248234630,6040,6040,6040,6040,0
20230818,173100,248234630,6040,6040,6040,6040,0
20230818,173000,248234630,6040,6040,6040,6040,0
20230818,172900,248234630,6040,6040,6040,6040,0
20230818,172800,248234630,6040,6040,6040,6040,0
20230818,172700,248234630,6040,6040,6040,6040,0
20230818,172600,248234630,6040,6040,6040,6040,0
20230818,172500,248234630,6040,6040,6040,6040,0
20230818,172400,248234630,6040,6040,6040,6040,0
20230818,172300,248234630,6040,6040,6040,6040,0
20230818,172200,248234630,6040,6040,6040,6040,0
20230818,172100,248234630,6040,6040,6040,6040,0
20230818,172000,248234630,6040,6040,6040,6040,0
20230818,171900,248234630,6040,6040,6040,6040,0
20230818,171800,248234630,6040,6040,6040,6040,289
20230818,171700,248234630,6040,6040,6040,6040,0
20230818,171600,248234630,6040,6040,6040,6040,0
20230818,171500,248234630,6040,6040,6040,6040,0
20230818,171400,248234630,6040,6040,6040,6040,0
20230818,171300,248234630,6040,6040,6040,6040,0
20230818,171200,248234630,6040,6040,6040,6040,0
20230818,171100,248234630,6040,6040,6040,6040,0
20230818,171000,248234630,6040,6040,6040,6040,0
20230818,170900,248234630,6040,6040,6040,6040,0
20230818,170800,248234630,6040,6040,6040,6040,0
20230818,170700,248234630,6040,6040,6040,6040,0
20230818,170600,248234630,6040,6040,6040,6040,0
20230818,170500,248234630,6040,6040,6040,6040,0
20230818,170400,248234630,6040,6040,6040,6040,0
20230818,170300,248234630,6040,6040,6040,6040,0
20230818,170200,248234630,6040,6040,6040,6040,0
20230818,170100,248234630,6040,6040,6040,6040,0
20230818,170000,248234630,6040,6040,6040,6040,0
20230818,165900,248234630,6040,6040,6040,6040,0
20230818,165800,248234630,6040,6040,6040,6040,0
20230818,165700,248234630,6040,6040,6040,6040,0
20230818,165600,248234630,6040,6040,6040,6040,0
20230818,165500,248234630,6040,6040,6040,6040,0
20230818,165400,248234630,6040,6040,6040,6040,0
20230818,165300,248234630,6040,6040,6040,6040,0
20230818,165200,248234630,6040,6040,6040,6040,0
20230818,165100,248234630,6040,6040,6040,6040,0
20230818,165000,248234630,6040,6040,6040,6040,0
20230818,164900,248234630,6040,6040,6040,6040,0
20230818,164800,248234630,6040,6040,6040,6040,289
20230818,164700,248234630,6040,6040,6040,6040,0
20230818,164600,248234630,6040,6040,6040,6040,0
20230818,164500,248234630,6040,6040,6040,6040,0
20230818,164400,248234630,6040,6040,6040,6040,0
20230818,164300,248234630,6040,6040,6040,6040,0
20230818,164200,248234630,6040,6040,6040,6040,0
20230818,164100,248234630,6040,6040,6040,6040,0
20230818,164000,248234630,6040,6040,6040,6040,0
20230818,163900,248234630,6040,6040,6040,6040,0
20230818,163800,248234630,6040,6040,6040,6040,0
20230818,163700,248234630,6040,6040,6040,6040,0
20230818,163600,248234630,6040,6040,6040,6040,0
20230818,163500,248234630,6040,6040,6040,6040,0
20230818,163400,248234630,6040,6040,6040,6040,0
20230818,163300,248234630,6040,6040,6040,6040,0
20230818,163200,248234630,6040,6040,6040,6040,0
20230818,163100,248234630,6040,6040,6040,6040,0
20230818,163000,248234630,6040,6040,6040,6040,0
20230818,162900,248234630,6040,6040,6040,6040,0
20230818,162800,248234630,6040,6040,6040,6040,0
20230818,162700,248234630,6040,6040,6040,6040,0
20230818,162600,248234630,6040,6040,6040,6040,0
20230818,162500,248234630,6040,6040,6040,6040,0
20230818,162400,248234630,6040,6040,6040,6040,0
20230818,162300,248234630,6040,6040,6040,6040,0
20230818,162200,248234630,6040,6040,6040,6040,0
20230818,162100,248234630,6040,6040,6040,6040,0
20230818,162000,248234630,6040,6040,6040,6040,0
20230818,161900,248234630,6040,6040,6040,6040,0
20230818,161800,248234630,6040,6040,6040,6040,289
20230818,161700,248234630,6040,6040,6040,6040,0
20230818,161600,248234630,6040,6040,6040,6040,0
20230818,161500,248234630,6040,6040,6040,6040,0
20230818,161400,248234630,6040,6040,6040,6040,0
20230818,161300,248234630,6040,6040,6040,6040,0
20230818,161200,248234630,6040,6040,6040,6040,0
20230818,161100,248234630,6040,6040,6040,6040,0
20230818,161000,248234630,6040,6040,6040,6040,0
20230818,160900,248234630,6040,6040,6040,6040,0
20230818,160800,248234630,6040,6040,6040,6040,0
20230818,160700,248234630,6040,6040,6040,6040,0
20230818,160600,248234630,6040,6040,6040,6040,0
20230818,160500,248234630,6040,6040,6040,6040,0
20230818,160400,248234630,6040,6040,6040,6040,0
20230818,160300,248234630,6040,6040,6040,6040,0
20230818,160200,248234630,6040,6040,6040,6040,0
20230818,160100,248234630,6040,6040,6040,6040,0
20230818,160000,248234630,6040,6040,6040,6040,0
20230818,155900,248234630,6040,6040,6040,6040,0
20230818,155800,248234630,6040,6040,6040,6040,0
20230818,155700,248234630,6040,6040,6040,6040,0
20230818,155600,248234630,6040,6040,6040,6040,0
20230818,155500,248234630,6040,6040,6040,6040,0
20230818,155400,248234630,6040,6040,6040,6040,0
20230818,155300,248234630,6040,6040,6040,6040,0
20230818,155200,248234630,6040,6040,6040,6040,0
20230818,155100,248234630,6040,6040,6040,6040,0
20230818,155000,248234630,6040,6040,6040,6040,0
20230818,154900,248234630,6040,6040,6040,6040,0
20230818,154800,248234630,6040,6040,6040,6040,289
20230818,154700,248234630,6040,6040,6040,6040,0
20230818,154600,248234630,6040,6040,6040,6040,0
20230818,154500,248234630,6040,6040,6040,6040,0
20230818,154400,248234630,6040,6040,6040,6040,0
20230818,154300,248234630,6040,6040,6040,6040,0
20230818,154200,248234630,6040,6040,6040,6040,0
20230818,154100,248234630,6040,6040,6040,6040,0
20230818,154000,248234630,6040,6040,6040,6040,0
20230818,153900,248234630,6040,6040,6040,6040,0
20230818,153800,248234630,6040,6040,6040,6040,0
20230818,153700,248234630,6040,6040,6040,6040,0
20230818,153600,248234630,6040,6040,6040,6040,0
20230818,153500,248234630,6040,6040,6040,6040,0
20230818,153400,248234630,6040,6040,6040,6040,0
20230818,153300,248234630,6040,6040,6040,6040,0
20230818,153200,248234630,6040,6040,6040,6040,0
20230818,153100,248234630,6040,6040,6040,6040,0
20230818,153000,248234630,6040,6040,6040,6040,289
20230818,152900,246489070,6050,6050,6050,6050,0
20230818,152800,246489070,6050,6050,6050,6050,0
20230818,152700,246489070,6050,6050,6050,6050,0
20230818,152600,246489070,6050,6050,6050,6050,0
20230818,152500,246489070,6050,6050,6050,6050,0
20230818,152400,246489070,6050,6050,6050,6050,0
20230818,152300,246489070,6050,6050,6050,6050,0
20230818,152200,246489070,6050,6050,6050,6050,0
20230818,152100,246489070,6050,6050,6050,6050,0
20230818,152000,246489070,6050,6050,6050,6050,0
20230818,151900,246489070,6050,6040,6050,6040,181
20230818,151800,245395820,6030,6030,6030,6030,1
20230818,151700,245389790,6040,6040,6040,6040,1
20230818,151600,245383750,6030,6030,6030,6030,550
20230818,151500,242067250,6030,6030,6030,6030,50
20230818,151400,241765750,6030,6030,6030,6030,0
20230818,151300,241765750,6030,6030,6030,6030,9
20230818,151200,241711480,6030,6030,6030,6030,0
20230818,151100,241711480,6030,6030,6030,6030,0
20230818,151000,241711480,6030,6030,6030,6030,620
20230818,150900,237972880,6030,6030,6030,6030,0
20230818,150800,237972880,6030,6030,6030,6030,2
20230818,150700,237960820,6030,6020,6030,6020,423
20230818,150600,235414120,6020,6010,6020,6010,201
20230818,150500,234206100,6010,6010,6010,6010,0
20230818,150400,234206100,6010,6010,6010,6010,0
20230818,150300,234206100,6010,6010,6010,6010,0
20230818,150200,234206100,6010,6010,6010,6010,0
20230818,150100,234206100,6010,6010,6010,6010,0
20230818,150000,234206100,6010,6010,6010,6010,0
20230818,145900,234206100,6010,6010,6010,6010,100
20230818,145800,233605100,6010,6010,6010,6010,0
20230818,145700,233605100,6010,6010,6010,6010,0
20230818,145600,233605100,6010,6010,6010,6010,0
20230818,145500,233605100,6010,6010,6010,6010,276
20230818,145400,231946340,6010,6010,6010,6010,0
20230818,145300,231946340,6010,6010,6010,6010,0
20230818,145200,231946340,6010,6010,6010,6010,0
20230818,145100,231946340,6010,6010,6010,6010,0
20230818,145000,231946340,6010,6010,6010,6010,0
20230818,144900,231946340,6010,6010,6010,6010,0
20230818,144800,231946340,6010,6010,6010,6010,54
20230818,144700,231621800,6020,6020,6020,6020,0
20230818,144600,231621800,6020,6020,6020,6020,0
20230818,144500,231621800,6020,6020,6020,6020,0
20230818,144400,231621800,6020,6020,6020,6020,0
20230818,144300,231621800,6020,6020,6020,6020,0
20230818,144200,231621800,6020,6020,6020,6020,0
20230818,144100,231621800,6020,6020,6020,6020,0
20230818,144000,231621800,6020,6020,6020,6020,0
20230818,143900,231621800,6020,6020,6020,6020,0
20230818,143800,231621800,6020,6020,6020,6020,0
20230818,143700,231621800,6020,6020,6020,6020,0
20230818,143600,231621800,6020,6020,6020,6020,0
20230818,143500,231621800,6020,6020,6020,6020,0
20230818,143400,231621800,6020,6020,6020,6020,1
20230818,143300,231615780,6010,6010,6010,6010,5
20230818,143200,231585730,6020,6020,6020,6020,0
20230818,143100,231585730,6020,6010,6020,6010,133
20230818,143000,230786390,6000,6000,6000,6000,100
20230818,142900,230186390,6000,6000,6000,6000,0
20230818,142800,230186390,6000,5990,6000,5990,1254
20230818,142700,222674010,5990,5990,5990,5990,200
20230818,142600,221476010,5990,5990,5990,5990,0
20230818,142500,221476010,5990,5990,5990,5990,8
20230818,142400,221428090,5990,5990,5990,5990,0
20230818,142300,221428090,5990,5990,5990,5990,0
20230818,142200,221428090,5990,5990,5990,5990,0
20230818,142100,221428090,5990,5990,5990,5990,0
20230818,142000,221428090,5990,5990,5990,5990,0
20230818,141900,221428090,5990,5990,5990,5990,25
20230818,141800,221278340,5990,5990,5990,5990,0
20230818,141700,221278340,5990,5990,5990,5990,0
20230818,141600,221278340,5990,5990,5990,5990,0
20230818,141500,221278340,5990,5990,5990,5990,22
20230818,141400,221146560,6000,6000,6000,6000,0
20230818,141300,221146560,6000,6000,6000,6000,0
20230818,141200,221146560,6000,6000,6000,6000,0
20230818,141100,221146560,6000,6000,6000,6000,0
20230818,141000,221146560,6000,6000,6000,6000,0
20230818,140900,221146560,6000,6000,6000,6000,0
20230818,140800,221146560,6000,6000,6000,6000,0
20230818,140700,221146560,6000,6000,6000,6000,8
20230818,140600,221098560,6010,6010,6010,6010,0
20230818,140500,221098560,6010,6010,6010,6010,0
20230818,140400,221098560,6010,6010,6010,6010,0
20230818,140300,221098560,6010,6010,6010,6010,0
20230818,140200,221098560,6010,6010,6010,6010,0
20230818,140100,221098560,6010,6010,6010,6010,0
20230818,140000,221098560,6010,6010,6010,6010,0
20230818,135900,221098560,6010,6010,6010,6010,0
20230818,135800,221098560,6010,6010,6010,6010,0
20230818,135700,221098560,6010,6010,6010,6010,0
20230818,135600,221098560,6010,6010,6010,6010,0
20230818,135500,221098560,6010,6010,6010,6010,0
20230818,135400,221098560,6010,6010,6010,6010,0
20230818,135300,221098560,6010,6010,6010,6010,0
20230818,135200,221098560,6010,6010,6010,6010,0
20230818,135100,221098560,6010,6010,6010,6010,0
20230818,135000,221098560,6010,6010,6010,6010,1
20230818,134900,221092550,5980,5990,5990,5980,1490
20230818,134800,212180820,6020,6020,6020,6020,0
20230818,134700,212180820,6020,6020,6020,6020,0
20230818,134600,212180820,6020,6020,6020,6020,0
20230818,134500,212180820,6020,6010,6020,6010,76
20230818,134400,211724050,6020,6020,6020,6020,0
20230818,134300,211724050,6020,6020,6020,6020,1
20230818,134200,211718030,6010,6010,6010,6010,240
20230818,134100,210275630,6010,6010,6010,6010,0
20230818,134000,210275630,6010,6010,6010,6010,160
20230818,133900,209314030,6010,6010,6010,6010,0
20230818,133800,209314030,6010,6000,6010,6000,80
20230818,133700,208834020,6000,6000,6000,6000,0
20230818,133600,208834020,6000,5990,6000,5990,316
20230818,133500,206940150,6000,6000,6000,6000,0
20230818,133400,206940150,6000,6000,6000,6000,0
20230818,133300,206940150,6000,6000,6000,6000,0
20230818,133200,206940150,6000,6000,6000,6000,0
20230818,133100,206940150,6000,6000,6000,6000,0
20230818,133000,206940150,6000,6000,6000,6000,0
20230818,132900,206940150,6000,6000,6000,6000,0
20230818,132800,206940150,6000,6000,6000,6000,0
20230818,132700,206940150,6000,6000,6000,6000,0
20230818,132600,206940150,6000,6000,6000,6000,0
20230818,132500,206940150,6000,6000,6000,6000,0
20230818,132400,206940150,6000,6000,6000,6000,0
20230818,132300,206940150,6000,5990,6000,5990,500
20230818,132200,203940900,6000,6000,6000,6000,0
20230818,132100,203940900,6000,6000,6000,6000,0
20230818,132000,203940900,6000,6000,6000,6000,0
20230818,131900,203940900,6000,6000,6000,6000,0
20230818,131800,203940900,6000,6000,6000,6000,0
20230818,131700,203940900,6000,6000,6000,6000,0
20230818,131600,203940900,6000,5980,6000,5980,1038
20230818,131500,197724420,5980,5980,5980,5980,2
20230818,131400,197712460,5980,5980,5980,5980,0
20230818,131300,197712460,5980,5980,5980,5980,0
20230818,131200,197712460,5980,5980,5980,5980,0
20230818,131100,197712460,5980,5980,5980,5980,0
20230818,131000,197712460,5980,5980,5980,5980,0
20230818,130900,197712460,5980,5980,5980,5980,0
20230818,130800,197712460,5980,5980,5980,5980,1
20230818,130700,197706480,5980,5980,5980,5980,0
20230818,130600,197706480,5980,5980,5980,5980,0
20230818,130500,197706480,5980,5980,5980,5980,0
20230818,130400,197706480,5980,5980,5980,5980,1
20230818,130300,197700500,5990,5990,5990,5990,0
20230818,130200,197700500,5990,5990,5990,5990,1
20230818,130100,197694510,6000,6000,6000,6000,0
20230818,130000,197694510,6000,6000,6000,6000,0
20230818,125900,197694510,6000,6000,6000,6000,0
20230818,125800,197694510,6000,6000,6000,6000,0
20230818,125700,197694510,6000,6000,6000,6000,1
20230818,125600,197688510,5990,5990,5990,5990,0
20230818,125500,197688510,5990,5990,5990,5990,0
20230818,125400,197688510,5990,5990,5990,5990,0
20230818,125300,197688510,5990,5990,5990,5990,0
20230818,125200,197688510,5990,5990,5990,5990,1
20230818,125100,197682520,5960,5960,5960,5960,112
20230818,125000,197015000,5960,5960,5960,5960,0
20230818,124900,197015000,5960,5960,5960,5960,0
20230818,124800,197015000,5960,5960,5960,5960,0
20230818,124700,197015000,5960,5960,5960,5960,562
20230818,124600,193665480,5970,5970,5970,5970,0
20230818,124500,193665480,5970,5970,5970,5970,65
20230818,124400,193277430,5970,5970,5970,5970,0
20230818,124300,193277430,5970,5970,5970,5970,0
20230818,124200,193277430,5970,5970,5970,5970,15
20230818,124100,193187880,5970,5970,5970,5970,0
20230818,124000,193187880,5970,5970,5970,5970,0
20230818,123900,193187880,5970,5970,5970,5970,0
20230818,123800,193187880,5970,5970,5970,5970,0
20230818,123700,193187880,5970,5970,5970,5970,38
20230818,123600,192961020,6000,6000,6000,6000,0
20230818,123500,192961020,6000,6000,6000,6000,0
20230818,123400,192961020,6000,6000,6000,6000,0
20230818,123300,192961020,6000,6000,6000,6000,0
20230818,123200,192961020,6000,6000,6000,6000,0
20230818,123100,192961020,6000,6000,6000,6000,334
20230818,123000,190957020,6000,6000,6000,6000,0
20230818,122900,190957020,6000,6000,6000,6000,0
20230818,122800,190957020,6000,6000,6000,6000,0
20230818,122700,190957020,6000,6000,6000,6000,0
20230818,122600,190957020,6000,6000,6000,6000,0
20230818,122500,190957020,6000,6000,6000,6000,0
20230818,122400,190957020,6000,6000,6000,6000,0
20230818,122300,190957020,6000,6000,6000,6000,0
20230818,122200,190957020,6000,6000,6000,6000,0
20230818,122100,190957020,6000,6000,6000,6000,0
20230818,122000,190957020,6000,6000,6000,6000,0
20230818,121900,190957020,6000,6000,6000,6000,0
20230818,121800,190957020,6000,6000,6000,6000,0
20230818,121700,190957020,6000,6000,6000,6000,0
20230818,121600,190957020,6000,6000,6000,6000,0
20230818,121500,190957020,6000,6000,6000,6000,0
20230818,121400,190957020,6000,6000,6000,6000,0
20230818,121300,190957020,6000,6000,6000,6000,0
20230818,121200,190957020,6000,6000,6000,6000,0
20230818,121100,190957020,6000,5970,6000,5970,63
20230818,121000,190580870,5960,5960,5960,5960,0
20230818,120900,190580870,5960,5960,5960,5960,0
20230818,120800,190580870,5960,5960,5960,5960,0
20230818,120700,190580870,5960,5960,5960,5960,8
20230818,120600,190533190,5960,5960,5960,5960,0
20230818,120500,190533190,5960,5960,5960,5960,0
20230818,120400,190533190,5960,5960,5960,5960,0
20230818,120300,190533190,5960,5960,5960,5960,24
20230818,120200,190390150,5970,5970,5970,5970,166
20230818,120100,189399130,5970,5970,5970,5970,139
20230818,120000,188569300,5970,5970,5970,5970,0
20230818,115900,188569300,5970,5970,5970,5970,0
20230818,115800,188569300,5970,6000,6000,5970,380
20230818,115700,186300670,5970,5970,5970,5970,0
20230818,115600,186300670,5970,5970,5970,5970,50
20230818,115500,186002170,5970,5970,5970,5970,13
20230818,115400,185924560,6010,6010,6010,6010,0
20230818,115300,185924560,6010,6010,6010,6010,0
20230818,115200,185924560,6010,6010,6010,6010,0
20230818,115100,185924560,6010,6010,6010,6010,0
20230818,115000,185924560,6010,6010,6010,6010,0
20230818,114900,185924560,6010,6010,6010,6010,0
20230818,114800,185924560,6010,6010,6010,6010,0
20230818,114700,185924560,6010,6010,6010,6010,0
20230818,114600,185924560,6010,6010,6010,6010,0
20230818,114500,185924560,6010,6010,6010,6010,0
20230818,114400,185924560,6010,6010,6010,6010,0
20230818,114300,185924560,6010,6010,6010,6010,0
20230818,114200,185924560,6010,6010,6010,6010,0
20230818,114100,185924560,6010,6010,6010,6010,1
20230818,114000,185918550,5970,5970,5970,5970,383
20230818,113900,183632040,5970,5990,5990,5970,170
20230818,113800,182616520,6020,6020,6020,6020,0
20230818,113700,182616520,6020,6020,6020,6020,0
20230818,113600,182616520,6020,6010,6020,6010,5
20230818,113500,182586460,6010,6010,6010,6010,1
20230818,113400,182580450,6020,6020,6020,6020,0
20230818,113300,182580450,6020,6020,6020,6020,0
20230818,113200,182580450,6020,6020,6020,6020,0
20230818,113100,182580450,6020,6020,6020,6020,0
20230818,113000,182580450,6020,6020,6020,6020,0
20230818,112900,182580450,6020,6000,6020,6000,644
20230818,112800,178711150,6000,6000,6000,6000,0
20230818,112700,178711150,6000,6000,6000,6000,0
20230818,112600,178711150,6000,6000,6000,6000,0
20230818,112500,178711150,6000,6000,6000,6000,0
20230818,112400,178711150,6000,6000,6000,6000,0
20230818,112300,178711150,6000,6000,6000,6000,0
20230818,112200,178711150,6000,6000,6000,6000,0
20230818,112100,178711150,6000,6000,6000,6000,0
20230818,112000,178711150,6000,6000,6000,6000,0
20230818,111900,178711150,6000,6000,6000,6000,0
20230818,111800,178711150,6000,6000,6000,6000,1
20230818,111700,178705150,5980,6010,6010,5980,301
20230818,111600,176904970,6010,6010,6010,6010,1
20230818,111500,176898960,5990,5990,5990,5990,0
20230818,111400,176898960,5990,5990,5990,5990,84
20230818,111300,176395800,6010,6010,6010,6010,0
20230818,111200,176395800,6010,6010,6010,6010,0
20230818,111100,176395800,6010,6010,6010,6010,0
20230818,111000,176395800,6010,6010,6010,6010,34
20230818,110900,176191460,6020,6020,6020,6020,1
20230818,110800,176185440,6020,6020,6020,6020,0
20230818,110700,176185440,6020,6020,6020,6020,0
20230818,110600,176185440,6020,6020,6020,6020,0
20230818,110500,176185440,6020,6020,6020,6020,1
20230818,110400,176179420,6000,6000,6000,6000,0
20230818,110300,176179420,6000,6000,6000,6000,0
20230818,110200,176179420,6000,6000,6000,6000,0
20230818,110100,176179420,6000,6000,6000,6000,0
20230818,110000,176179420,6000,6000,6000,6000,0
20230818,105900,176179420,6000,6020,6020,6000,50
20230818,105800,175879320,6020,6020,6020,6020,1
20230818,105700,175873300,6020,6020,6020,6020,1
20230818,105600,175867280,6010,6000,6010,6000,300
20230818,105500,174067260,6000,5980,6000,5960,2983
20230818,105400,156252950,6000,6000,6000,6000,0
20230818,105300,156252950,6000,5980,6000,5980,201
20230818,105200,155050950,5980,5990,5990,5980,151
20230818,105100,154146470,6000,6000,6000,6000,0
20230818,105000,154146470,6000,6000,6000,6000,20
20230818,104900,154026470,6000,6000,6000,6000,0
20230818,104800,154026470,6000,6000,6000,6000,0
20230818,104700,154026470,6000,6000,6000,6000,0
20230818,104600,154026470,6000,6000,6000,6000,8
20230818,104500,153978470,6000,6000,6000,6000,0
20230818,104400,153978470,6000,6000,6000,6000,0
20230818,104300,153978470,6000,6000,6000,6000,0
20230818,104200,153978470,6000,6000,6000,6000,0
20230818,104100,153978470,6000,6000,6000,6000,5
20230818,104000,153948470,6020,6020,6020,6020,0
20230818,103900,153948470,6020,6020,6020,6020,0
20230818,103800,153948470,6020,6020,6020,6020,0
20230818,103700,153948470,6020,6020,6020,6020,0
20230818,103600,153948470,6020,6020,6020,6020,0
20230818,103500,153948470,6020,6020,6020,6020,20
20230818,103400,153828070,6020,6020,6020,6020,0
20230818,103300,153828070,6020,6020,6020,6020,0
20230818,103200,153828070,6020,6020,6020,6020,0
20230818,103100,153828070,6020,6020,6020,6020,1
20230818,103000,153822050,6020,5990,6020,5990,391
20230818,102900,151479930,6000,6000,6000,6000,50
20230818,102800,151179930,6020,6020,6020,6020,1
20230818,102700,151173910,6010,6000,6010,6000,65
20230818,102600,150783850,6000,6000,6000,6000,0
20230818,102500,150783850,6000,6000,6000,6000,46
20230818,102400,150507850,6010,6010,6010,6010,0
20230818,102300,150507850,6010,6010,6010,6010,0
20230818,102200,150507850,6010,6010,6010,6010,0
20230818,102100,150507850,6010,6000,6010,6000,208
20230818,102000,149258320,6010,6010,6010,6010,0
20230818,101900,149258320,6010,6010,6010,6010,0
20230818,101800,149258320,6010,6010,6010,6010,0
20230818,101700,149258320,6010,6010,6010,6010,0
20230818,101600,149258320,6010,6010,6010,6010,0
20230818,101500,149258320,6010,6000,6010,6000,7
20230818,101400,149216310,6000,6000,6000,6000,1
20230818,101300,149210310,5990,5990,5990,5990,0
20230818,101200,149210310,5990,5990,5990,5990,1
20230818,101100,149204320,5970,5980,5980,5950,973
20230818,101000,143405910,5990,5990,5990,5990,0
20230818,100900,143405910,5990,5990,5990,5990,0
20230818,100800,143405910,5990,5990,5990,5990,0
20230818,100700,143405910,5990,5990,5990,5990,34
20230818,100600,143202250,5980,5980,5980,5980,0
20230818,100500,143202250,5980,5990,5990,5980,155
20230818,100400,142273810,5990,5990,5990,5990,0
20230818,100300,142273810,5990,5980,5990,5980,4
20230818,100200,142249870,6000,6000,6000,6000,2
20230818,100100,142237870,5960,6000,6000,5960,1001
20230818,100000,136270800,5990,5990,5990,5990,315
20230818,095900,134383950,6000,5990,6000,5990,3
20230818,095800,134365960,6000,6000,6000,6000,40
20230818,095700,134125960,6000,6000,6000,6000,0
20230818,095600,134125960,6000,6000,6000,6000,6
20230818,095500,134089960,6030,6030,6030,6030,1
20230818,095400,134083930,6030,6020,6030,6020,167
20230818,095300,133078580,6030,6030,6030,6030,0
20230818,095200,133078580,6030,6030,6030,6030,0
20230818,095100,133078580,6030,6030,6030,6030,0
20230818,095000,133078580,6030,6010,6030,6010,23
20230818,094900,132940200,6010,6010,6010,6010,1
20230818,094800,132934190,6010,6010,6010,6010,0
20230818,094700,132934190,6010,6010,6010,6010,9
20230818,094600,132880100,6020,6030,6030,6020,12
20230818,094500,132807750,6030,6030,6030,6030,0
20230818,094400,132807750,6030,6010,6030,6010,119
20230818,094300,132092360,6020,6020,6020,6020,0
20230818,094200,132092360,6020,6020,6020,6020,0
20230818,094100,132092360,6020,6020,6020,6020,332
20230818,094000,130093720,6020,6020,6020,6020,0
20230818,093900,130093720,6020,6020,6020,6020,0
20230818,093800,130093720,6020,6020,6020,6020,0
20230818,093700,130093720,6020,6020,6020,6020,0
20230818,093600,130093720,6020,6020,6020,6020,0
20230818,093500,130093720,6020,6020,6020,6020,1
20230818,093400,130087700,6000,6020,6020,6000,5857
20230818,093300,94945680,6010,6010,6010,6010,200
20230818,093200,93743680,6020,6030,6030,6020,9
20230818,093100,93689490,6020,6010,6020,6010,418
20230818,093000,91175380,6000,5980,6000,5980,2221
20230818,092900,77854760,5980,5980,5980,5980,201
20230818,092800,76652780,5970,5970,5970,5970,300
20230818,092700,74861780,5980,5990,5990,5980,201
20230818,092600,73659790,5980,5990,6000,5980,372
20230818,092500,71435200,5980,5980,5980,5980,0
20230818,092400,71435200,5980,5980,5980,5980,0
20230818,092300,71435200,5980,5980,5980,5980,1722
20230818,092200,61137640,5980,5980,5980,5980,0
20230818,092100,61137640,5980,5970,5980,5970,552
20230818,092000,57842190,5970,5970,5970,5970,10
20230818,091900,57782490,5970,5950,5970,5950,442
20230818,091800,55152560,5950,5950,5950,5950,0
20230818,091700,55152560,5950,5950,5950,5950,0
20230818,091600,55152560,5950,5950,5950,5950,1050
20230818,091500,48905060,5950,5950,5950,5950,0
20230818,091400,48905060,5950,5950,5950,5950,1
20230818,091300,48899110,5930,5950,5950,5930,50
20230818,091200,48602590,5930,5900,5930,5900,235
20230818,091100,47209070,5910,5920,5920,5900,541
20230818,091000,44011640,5970,5940,5970,5930,1069
20230818,090900,37671760,5960,5960,5960,5960,1
20230818,090800,37665800,5950,5950,5950,5950,82
20230818,090700,37177900,5980,5950,5980,5950,130
20230818,090600,36402360,5950,5930,5950,5930,4
20230818,090500,36378590,5930,5900,5930,5880,3485
20230818,090400,15849930,5900,5940,5940,5900,1170
20230818,090300,8932610,5940,5940,5940,5940,24
20230818,090200,8790050,5940,5940,5940,5940,36
20230818,090100,8576210,5950,5960,5960,5950,270
20230818,090000,6969700,6010,6040,6070,5970,1166