KissMeData/200780/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201100,147197910,6550,6550,6550,6550,453
20230818,201000,147197910,6550,6550,6550,6550,0
20230818,200900,147197910,6550,6550,6550,6550,0
20230818,200800,147197910,6550,6550,6550,6550,0
20230818,200700,147197910,6550,6550,6550,6550,0
20230818,200600,147197910,6550,6550,6550,6550,0
20230818,200500,147197910,6550,6550,6550,6550,0
20230818,200400,147197910,6550,6550,6550,6550,0
20230818,200300,147197910,6550,6550,6550,6550,0
20230818,200200,147197910,6550,6550,6550,6550,0
20230818,200100,147197910,6550,6550,6550,6550,0
20230818,200000,147197910,6550,6550,6550,6550,0
20230818,195900,147197910,6550,6550,6550,6550,0
20230818,195800,147197910,6550,6550,6550,6550,0
20230818,195700,147197910,6550,6550,6550,6550,0
20230818,195600,147197910,6550,6550,6550,6550,0
20230818,195500,147197910,6550,6550,6550,6550,0
20230818,195400,147197910,6550,6550,6550,6550,0
20230818,195300,147197910,6550,6550,6550,6550,0
20230818,195200,147197910,6550,6550,6550,6550,0
20230818,195100,147197910,6550,6550,6550,6550,0
20230818,195000,147197910,6550,6550,6550,6550,0
20230818,194900,147197910,6550,6550,6550,6550,0
20230818,194800,147197910,6550,6550,6550,6550,0
20230818,194700,147197910,6550,6550,6550,6550,0
20230818,194600,147197910,6550,6550,6550,6550,0
20230818,194500,147197910,6550,6550,6550,6550,0
20230818,194400,147197910,6550,6550,6550,6550,0
20230818,194300,147197910,6550,6550,6550,6550,0
20230818,194200,147197910,6550,6550,6550,6550,0
20230818,194100,147197910,6550,6550,6550,6550,453
20230818,194000,147197910,6550,6550,6550,6550,0
20230818,193900,147197910,6550,6550,6550,6550,0
20230818,193800,147197910,6550,6550,6550,6550,0
20230818,193700,147197910,6550,6550,6550,6550,0
20230818,193600,147197910,6550,6550,6550,6550,0
20230818,193500,147197910,6550,6550,6550,6550,0
20230818,193400,147197910,6550,6550,6550,6550,0
20230818,193300,147197910,6550,6550,6550,6550,0
20230818,193200,147197910,6550,6550,6550,6550,0
20230818,193100,147197910,6550,6550,6550,6550,0
20230818,193000,147197910,6550,6550,6550,6550,0
20230818,192900,147197910,6550,6550,6550,6550,0
20230818,192800,147197910,6550,6550,6550,6550,0
20230818,192700,147197910,6550,6550,6550,6550,0
20230818,192600,147197910,6550,6550,6550,6550,0
20230818,192500,147197910,6550,6550,6550,6550,0
20230818,192400,147197910,6550,6550,6550,6550,0
20230818,192300,147197910,6550,6550,6550,6550,0
20230818,192200,147197910,6550,6550,6550,6550,0
20230818,192100,147197910,6550,6550,6550,6550,0
20230818,192000,147197910,6550,6550,6550,6550,0
20230818,191900,147197910,6550,6550,6550,6550,0
20230818,191800,147197910,6550,6550,6550,6550,0
20230818,191700,147197910,6550,6550,6550,6550,0
20230818,191600,147197910,6550,6550,6550,6550,0
20230818,191500,147197910,6550,6550,6550,6550,0
20230818,191400,147197910,6550,6550,6550,6550,0
20230818,191300,147197910,6550,6550,6550,6550,0
20230818,191200,147197910,6550,6550,6550,6550,0
20230818,191100,147197910,6550,6550,6550,6550,453
20230818,191000,147197910,6550,6550,6550,6550,0
20230818,190900,147197910,6550,6550,6550,6550,0
20230818,190800,147197910,6550,6550,6550,6550,0
20230818,190700,147197910,6550,6550,6550,6550,0
20230818,190600,147197910,6550,6550,6550,6550,0
20230818,190500,147197910,6550,6550,6550,6550,0
20230818,190400,147197910,6550,6550,6550,6550,0
20230818,190300,147197910,6550,6550,6550,6550,0
20230818,190200,147197910,6550,6550,6550,6550,0
20230818,190100,147197910,6550,6550,6550,6550,0
20230818,190000,147197910,6550,6550,6550,6550,0
20230818,185900,147197910,6550,6550,6550,6550,0
20230818,185800,147197910,6550,6550,6550,6550,0
20230818,185700,147197910,6550,6550,6550,6550,0
20230818,185600,147197910,6550,6550,6550,6550,0
20230818,185500,147197910,6550,6550,6550,6550,0
20230818,185400,147197910,6550,6550,6550,6550,0
20230818,185300,147197910,6550,6550,6550,6550,0
20230818,185200,147197910,6550,6550,6550,6550,0
20230818,185100,147197910,6550,6550,6550,6550,0
20230818,185000,147197910,6550,6550,6550,6550,0
20230818,184900,147197910,6550,6550,6550,6550,0
20230818,184800,147197910,6550,6550,6550,6550,0
20230818,184700,147197910,6550,6550,6550,6550,0
20230818,184600,147197910,6550,6550,6550,6550,0
20230818,184500,147197910,6550,6550,6550,6550,0
20230818,184400,147197910,6550,6550,6550,6550,0
20230818,184300,147197910,6550,6550,6550,6550,0
20230818,184200,147197910,6550,6550,6550,6550,0
20230818,184100,147197910,6550,6550,6550,6550,453
20230818,184000,147197910,6550,6550,6550,6550,0
20230818,183900,147197910,6550,6550,6550,6550,0
20230818,183800,147197910,6550,6550,6550,6550,0
20230818,183700,147197910,6550,6550,6550,6550,0
20230818,183600,147197910,6550,6550,6550,6550,0
20230818,183500,147197910,6550,6550,6550,6550,0
20230818,183400,147197910,6550,6550,6550,6550,0
20230818,183300,147197910,6550,6550,6550,6550,0
20230818,183200,147197910,6550,6550,6550,6550,0
20230818,183100,147197910,6550,6550,6550,6550,0
20230818,183000,147197910,6550,6550,6550,6550,0
20230818,182900,147197910,6550,6550,6550,6550,0
20230818,182800,147197910,6550,6550,6550,6550,0
20230818,182700,147197910,6550,6550,6550,6550,0
20230818,182600,147197910,6550,6550,6550,6550,0
20230818,182500,147197910,6550,6550,6550,6550,0
20230818,182400,147197910,6550,6550,6550,6550,0
20230818,182300,147197910,6550,6550,6550,6550,0
20230818,182200,147197910,6550,6550,6550,6550,0
20230818,182100,147197910,6550,6550,6550,6550,0
20230818,182000,147197910,6550,6550,6550,6550,0
20230818,181900,147197910,6550,6550,6550,6550,0
20230818,181800,147197910,6550,6550,6550,6550,0
20230818,181700,147197910,6550,6550,6550,6550,0
20230818,181600,147197910,6550,6550,6550,6550,0
20230818,181500,147197910,6550,6550,6550,6550,0
20230818,181400,147197910,6550,6550,6550,6550,0
20230818,181300,147197910,6550,6550,6550,6550,0
20230818,181200,147197910,6550,6550,6550,6550,0
20230818,181100,147197910,6550,6550,6550,6550,453
20230818,181000,147197910,6550,6550,6550,6550,0
20230818,180900,147197910,6550,6550,6550,6550,0
20230818,180800,147197910,6550,6550,6550,6550,0
20230818,180700,147197910,6550,6550,6550,6550,0
20230818,180600,147197910,6550,6550,6550,6550,0
20230818,180500,147197910,6550,6550,6550,6550,0
20230818,180400,147197910,6550,6550,6550,6550,0
20230818,180300,147197910,6550,6550,6550,6550,0
20230818,180200,147197910,6550,6550,6550,6550,0
20230818,180100,147197910,6550,6550,6550,6550,0
20230818,180000,147197910,6550,6550,6550,6550,0
20230818,175900,147197910,6550,6550,6550,6550,0
20230818,175800,147197910,6550,6550,6550,6550,0
20230818,175700,147197910,6550,6550,6550,6550,0
20230818,175600,147197910,6550,6550,6550,6550,0
20230818,175500,147197910,6550,6550,6550,6550,0
20230818,175400,147197910,6550,6550,6550,6550,0
20230818,175300,147197910,6550,6550,6550,6550,0
20230818,175200,147197910,6550,6550,6550,6550,0
20230818,175100,147197910,6550,6550,6550,6550,0
20230818,175000,147197910,6550,6550,6550,6550,0
20230818,174900,147197910,6550,6550,6550,6550,0
20230818,174800,147197910,6550,6550,6550,6550,0
20230818,174700,147197910,6550,6550,6550,6550,0
20230818,174600,147197910,6550,6550,6550,6550,0
20230818,174500,147197910,6550,6550,6550,6550,0
20230818,174400,147197910,6550,6550,6550,6550,0
20230818,174300,147197910,6550,6550,6550,6550,0
20230818,174200,147197910,6550,6550,6550,6550,0
20230818,174100,147197910,6550,6550,6550,6550,453
20230818,174000,147197910,6550,6550,6550,6550,0
20230818,173900,147197910,6550,6550,6550,6550,0
20230818,173800,147197910,6550,6550,6550,6550,0
20230818,173700,147197910,6550,6550,6550,6550,0
20230818,173600,147197910,6550,6550,6550,6550,0
20230818,173500,147197910,6550,6550,6550,6550,0
20230818,173400,147197910,6550,6550,6550,6550,0
20230818,173300,147197910,6550,6550,6550,6550,0
20230818,173200,147197910,6550,6550,6550,6550,0
20230818,173100,147197910,6550,6550,6550,6550,0
20230818,173000,147197910,6550,6550,6550,6550,0
20230818,172900,147197910,6550,6550,6550,6550,0
20230818,172800,147197910,6550,6550,6550,6550,0
20230818,172700,147197910,6550,6550,6550,6550,0
20230818,172600,147197910,6550,6550,6550,6550,0
20230818,172500,147197910,6550,6550,6550,6550,0
20230818,172400,147197910,6550,6550,6550,6550,0
20230818,172300,147197910,6550,6550,6550,6550,0
20230818,172200,147197910,6550,6550,6550,6550,0
20230818,172100,147197910,6550,6550,6550,6550,0
20230818,172000,147197910,6550,6550,6550,6550,0
20230818,171900,147197910,6550,6550,6550,6550,0
20230818,171800,147197910,6550,6550,6550,6550,0
20230818,171700,147197910,6550,6550,6550,6550,0
20230818,171600,147197910,6550,6550,6550,6550,0
20230818,171500,147197910,6550,6550,6550,6550,0
20230818,171400,147197910,6550,6550,6550,6550,0
20230818,171300,147197910,6550,6550,6550,6550,0
20230818,171200,147197910,6550,6550,6550,6550,0
20230818,171100,147197910,6550,6550,6550,6550,453
20230818,171000,147197910,6550,6550,6550,6550,0
20230818,170900,147197910,6550,6550,6550,6550,0
20230818,170800,147197910,6550,6550,6550,6550,0
20230818,170700,147197910,6550,6550,6550,6550,0
20230818,170600,147197910,6550,6550,6550,6550,0
20230818,170500,147197910,6550,6550,6550,6550,0
20230818,170400,147197910,6550,6550,6550,6550,0
20230818,170300,147197910,6550,6550,6550,6550,0
20230818,170200,147197910,6550,6550,6550,6550,0
20230818,170100,147197910,6550,6550,6550,6550,0
20230818,170000,147197910,6550,6550,6550,6550,0
20230818,165900,147197910,6550,6550,6550,6550,0
20230818,165800,147197910,6550,6550,6550,6550,0
20230818,165700,147197910,6550,6550,6550,6550,0
20230818,165600,147197910,6550,6550,6550,6550,0
20230818,165500,147197910,6550,6550,6550,6550,0
20230818,165400,147197910,6550,6550,6550,6550,0
20230818,165300,147197910,6550,6550,6550,6550,0
20230818,165200,147197910,6550,6550,6550,6550,0
20230818,165100,147197910,6550,6550,6550,6550,0
20230818,165000,147197910,6550,6550,6550,6550,0
20230818,164900,147197910,6550,6550,6550,6550,0
20230818,164800,147197910,6550,6550,6550,6550,0
20230818,164700,147197910,6550,6550,6550,6550,0
20230818,164600,147197910,6550,6550,6550,6550,0
20230818,164500,147197910,6550,6550,6550,6550,0
20230818,164400,147197910,6550,6550,6550,6550,0
20230818,164300,147197910,6550,6550,6550,6550,0
20230818,164200,147197910,6550,6550,6550,6550,0
20230818,164100,147197910,6550,6550,6550,6550,453
20230818,164000,147197910,6550,6550,6550,6550,0
20230818,163900,147197910,6550,6550,6550,6550,0
20230818,163800,147197910,6550,6550,6550,6550,0
20230818,163700,147197910,6550,6550,6550,6550,0
20230818,163600,147197910,6550,6550,6550,6550,0
20230818,163500,147197910,6550,6550,6550,6550,0
20230818,163400,147197910,6550,6550,6550,6550,0
20230818,163300,147197910,6550,6550,6550,6550,0
20230818,163200,147197910,6550,6550,6550,6550,0
20230818,163100,147197910,6550,6550,6550,6550,0
20230818,163000,147197910,6550,6550,6550,6550,0
20230818,162900,147197910,6550,6550,6550,6550,0
20230818,162800,147197910,6550,6550,6550,6550,0
20230818,162700,147197910,6550,6550,6550,6550,0
20230818,162600,147197910,6550,6550,6550,6550,0
20230818,162500,147197910,6550,6550,6550,6550,0
20230818,162400,147197910,6550,6550,6550,6550,0
20230818,162300,147197910,6550,6550,6550,6550,0
20230818,162200,147197910,6550,6550,6550,6550,0
20230818,162100,147197910,6550,6550,6550,6550,0
20230818,162000,147197910,6550,6550,6550,6550,0
20230818,161900,147197910,6550,6550,6550,6550,0
20230818,161800,147197910,6550,6550,6550,6550,0
20230818,161700,147197910,6550,6550,6550,6550,0
20230818,161600,147197910,6550,6550,6550,6550,0
20230818,161500,147197910,6550,6550,6550,6550,0
20230818,161400,147197910,6550,6550,6550,6550,0
20230818,161300,147197910,6550,6550,6550,6550,0
20230818,161200,147197910,6550,6550,6550,6550,0
20230818,161100,147197910,6550,6550,6550,6550,453
20230818,161000,147197910,6550,6550,6550,6550,0
20230818,160900,147197910,6550,6550,6550,6550,0
20230818,160800,147197910,6550,6550,6550,6550,0
20230818,160700,147197910,6550,6550,6550,6550,0
20230818,160600,147197910,6550,6550,6550,6550,0
20230818,160500,147197910,6550,6550,6550,6550,0
20230818,160400,147197910,6550,6550,6550,6550,0
20230818,160300,147197910,6550,6550,6550,6550,0
20230818,160200,147197910,6550,6550,6550,6550,0
20230818,160100,147197910,6550,6550,6550,6550,0
20230818,160000,147197910,6550,6550,6550,6550,0
20230818,155900,147197910,6550,6550,6550,6550,0
20230818,155800,147197910,6550,6550,6550,6550,0
20230818,155700,147197910,6550,6550,6550,6550,0
20230818,155600,147197910,6550,6550,6550,6550,0
20230818,155500,147197910,6550,6550,6550,6550,0
20230818,155400,147197910,6550,6550,6550,6550,0
20230818,155300,147197910,6550,6550,6550,6550,0
20230818,155200,147197910,6550,6550,6550,6550,0
20230818,155100,147197910,6550,6550,6550,6550,0
20230818,155000,147197910,6550,6550,6550,6550,0
20230818,154900,147197910,6550,6550,6550,6550,0
20230818,154800,147197910,6550,6550,6550,6550,0
20230818,154700,147197910,6550,6550,6550,6550,0
20230818,154600,147197910,6550,6550,6550,6550,0
20230818,154500,147197910,6550,6550,6550,6550,0
20230818,154400,147197910,6550,6550,6550,6550,0
20230818,154300,147197910,6550,6550,6550,6550,0
20230818,154200,147197910,6550,6550,6550,6550,0
20230818,154100,147197910,6550,6550,6550,6550,453
20230818,154000,147197910,6550,6550,6550,6550,0
20230818,153900,147197910,6550,6550,6550,6550,0
20230818,153800,147197910,6550,6550,6550,6550,0
20230818,153700,147197910,6550,6550,6550,6550,0
20230818,153600,147197910,6550,6550,6550,6550,0
20230818,153500,147197910,6550,6550,6550,6550,0
20230818,153400,147197910,6550,6550,6550,6550,0
20230818,153300,147197910,6550,6550,6550,6550,0
20230818,153200,147197910,6550,6550,6550,6550,0
20230818,153100,147197910,6550,6550,6550,6550,0
20230818,153000,147197910,6550,6550,6550,6550,453
20230818,152900,144230760,6640,6640,6640,6640,0
20230818,152800,144230760,6640,6640,6640,6640,0
20230818,152700,144230760,6640,6640,6640,6640,0
20230818,152600,144230760,6640,6640,6640,6640,0
20230818,152500,144230760,6640,6640,6640,6640,0
20230818,152400,144230760,6640,6640,6640,6640,0
20230818,152300,144230760,6640,6640,6640,6640,0
20230818,152200,144230760,6640,6640,6640,6640,0
20230818,152100,144230760,6640,6640,6640,6640,0
20230818,152000,144230760,6640,6640,6640,6640,0
20230818,151900,144230760,6640,6640,6640,6640,0
20230818,151800,144230760,6640,6640,6640,6640,0
20230818,151700,144230760,6640,6560,6640,6560,203
20230818,151600,142898060,6600,6570,6600,6570,10
20230818,151500,142832300,6550,6610,6610,6550,428
20230818,151400,140023160,6660,6660,6660,6660,0
20230818,151300,140023160,6660,6660,6660,6660,0
20230818,151200,140023160,6660,6660,6660,6660,0
20230818,151100,140023160,6660,6660,6660,6660,0
20230818,151000,140023160,6660,6660,6660,6660,0
20230818,150900,140023160,6660,6660,6660,6660,0
20230818,150800,140023160,6660,6660,6660,6660,0
20230818,150700,140023160,6660,6660,6660,6660,0
20230818,150600,140023160,6660,6660,6660,6660,0
20230818,150500,140023160,6660,6660,6660,6660,0
20230818,150400,140023160,6660,6660,6660,6660,0
20230818,150300,140023160,6660,6660,6660,6660,0
20230818,150200,140023160,6660,6660,6660,6660,0
20230818,150100,140023160,6660,6660,6660,6660,0
20230818,150000,140023160,6660,6660,6660,6660,0
20230818,145900,140023160,6660,6660,6660,6660,0
20230818,145800,140023160,6660,6660,6660,6660,0
20230818,145700,140023160,6660,6660,6660,6660,0
20230818,145600,140023160,6660,6660,6660,6660,0
20230818,145500,140023160,6660,6660,6660,6660,0
20230818,145400,140023160,6660,6660,6660,6660,0
20230818,145300,140023160,6660,6660,6660,6660,0
20230818,145200,140023160,6660,6660,6660,6660,0
20230818,145100,140023160,6660,6660,6660,6660,0
20230818,145000,140023160,6660,6660,6660,6660,0
20230818,144900,140023160,6660,6660,6660,6660,0
20230818,144800,140023160,6660,6660,6660,6660,0
20230818,144700,140023160,6660,6660,6660,6660,0
20230818,144600,140023160,6660,6660,6660,6660,0
20230818,144500,140023160,6660,6660,6660,6660,0
20230818,144400,140023160,6660,6660,6660,6660,0
20230818,144300,140023160,6660,6660,6660,6660,0
20230818,144200,140023160,6660,6660,6660,6660,0
20230818,144100,140023160,6660,6660,6660,6660,0
20230818,144000,140023160,6660,6650,6660,6650,5
20230818,143900,139989900,6660,6660,6660,6660,0
20230818,143800,139989900,6660,6660,6660,6660,0
20230818,143700,139989900,6660,6660,6660,6660,0
20230818,143600,139989900,6660,6620,6660,6620,5
20230818,143500,139956700,6550,6660,6660,6550,21
20230818,143400,139818050,6660,6660,6660,6660,0
20230818,143300,139818050,6660,6660,6660,6660,1
20230818,143200,139811390,6660,6660,6660,6660,0
20230818,143100,139811390,6660,6660,6660,6660,1
20230818,143000,139804730,6670,6610,6670,6610,8
20230818,142900,139751580,6640,6640,6640,6640,2
20230818,142800,139738300,6640,6610,6640,6610,297
20230818,142700,137775070,6610,6600,6610,6600,577
20230818,142600,133966850,6600,6590,6600,6590,411
20230818,142500,131258350,6590,6590,6590,6590,1
20230818,142400,131251760,6590,6580,6590,6580,89
20230818,142300,130665270,6590,6560,6590,6560,1539
20230818,142200,120549230,6560,6560,6560,6560,0
20230818,142100,120549230,6560,6560,6560,6560,1
20230818,142000,120542670,6550,6550,6550,6550,9
20230818,141900,120483720,6550,6550,6560,6550,24
20230818,141800,120326510,6550,6550,6550,6550,4
20230818,141700,120300310,6560,6550,6560,6550,512
20230818,141600,116941700,6550,6550,6550,6550,6
20230818,141500,116902400,6550,6550,6560,6550,52
20230818,141400,116561790,6570,6570,6570,6570,0
20230818,141300,116561790,6570,6570,6570,6570,1315
20230818,141200,107922240,6570,6570,6570,6570,8
20230818,141100,107869680,6570,6570,6570,6570,1
20230818,141000,107863110,6570,6570,6570,6570,0
20230818,140900,107863110,6570,6570,6570,6570,1
20230818,140800,107856540,6570,6570,6570,6570,0
20230818,140700,107856540,6570,6570,6570,6570,1
20230818,140600,107849970,6570,6570,6570,6570,0
20230818,140500,107849970,6570,6570,6570,6570,1
20230818,140400,107843400,6570,6570,6570,6570,0
20230818,140300,107843400,6570,6570,6570,6570,1
20230818,140200,107836830,6570,6570,6570,6570,0
20230818,140100,107836830,6570,6570,6570,6570,1
20230818,140000,107830260,6570,6570,6570,6570,0
20230818,135900,107830260,6570,6570,6570,6570,1
20230818,135800,107823690,6570,6570,6570,6570,0
20230818,135700,107823690,6570,6570,6570,6570,1
20230818,135600,107817120,6570,6570,6570,6570,0
20230818,135500,107817120,6570,6570,6570,6570,1
20230818,135400,107810550,6570,6570,6570,6570,0
20230818,135300,107810550,6570,6570,6570,6570,1
20230818,135200,107803980,6550,6550,6550,6550,0
20230818,135100,107803980,6550,6570,6570,6550,1001
20230818,135000,101247410,6570,6570,6570,6570,0
20230818,134900,101247410,6570,6570,6570,6570,1
20230818,134800,101240840,6570,6570,6570,6570,0
20230818,134700,101240840,6570,6570,6570,6570,1
20230818,134600,101234270,6570,6570,6570,6570,0
20230818,134500,101234270,6570,6570,6570,6570,1
20230818,134400,101227700,6570,6560,6570,6560,153
20230818,134300,100224010,6560,6560,6560,6560,0
20230818,134200,100224010,6560,6560,6560,6560,0
20230818,134100,100224010,6560,6560,6560,6560,275
20230818,134000,98420010,6550,6550,6560,6550,777
20230818,133900,93325460,6550,6550,6550,6550,0
20230818,133800,93325460,6550,6550,6550,6550,2
20230818,133700,93312360,6530,6550,6550,6530,2010
20230818,133600,80174900,6550,6550,6550,6550,125
20230818,133500,79356150,6550,6550,6550,6550,0
20230818,133400,79356150,6550,6550,6550,6550,25
20230818,133300,79192400,6550,6550,6550,6550,0
20230818,133200,79192400,6550,6550,6550,6550,50
20230818,133100,78864900,6550,6550,6550,6550,0
20230818,133000,78864900,6550,6550,6550,6550,0
20230818,132900,78864900,6550,6550,6550,6550,0
20230818,132800,78864900,6550,6550,6550,6550,0
20230818,132700,78864900,6550,6550,6550,6550,2300
20230818,132600,63799900,6560,6560,6560,6560,50
20230818,132500,63471900,6540,6540,6540,6540,0
20230818,132400,63471900,6540,6540,6540,6540,0
20230818,132300,63471900,6540,6540,6540,6540,0
20230818,132200,63471900,6540,6540,6540,6540,0
20230818,132100,63471900,6540,6540,6540,6540,0
20230818,132000,63471900,6540,6540,6540,6540,3
20230818,131900,63452280,6540,6540,6540,6540,0
20230818,131800,63452280,6540,6540,6540,6540,0
20230818,131700,63452280,6540,6540,6540,6540,50
20230818,131600,63125280,6540,6540,6540,6540,0
20230818,131500,63125280,6540,6550,6550,6540,17
20230818,131400,63014070,6560,6560,6560,6560,0
20230818,131300,63014070,6560,6560,6560,6560,0
20230818,131200,63014070,6560,6570,6570,6560,5
20230818,131100,62981250,6580,6580,6580,6580,1
20230818,131000,62974670,6590,6590,6590,6590,1
20230818,130900,62968080,6590,6590,6590,6590,1
20230818,130800,62961490,6530,6530,6530,6530,0
20230818,130700,62961490,6530,6560,6560,6530,297
20230818,130600,61018680,6570,6570,6570,6570,0
20230818,130500,61018680,6570,6570,6570,6570,0
20230818,130400,61018680,6570,6570,6570,6570,200
20230818,130300,59704680,6570,6570,6570,6570,100
20230818,130200,59047680,6570,6570,6570,6570,50
20230818,130100,58719180,6570,6580,6580,6570,1324
20230818,130000,50019730,6610,6610,6610,6610,1
20230818,125900,50013120,6600,6600,6600,6600,0
20230818,125800,50013120,6600,6600,6600,6600,63
20230818,125700,49597320,6590,6650,6650,6530,2880
20230818,125600,30566850,6640,6670,6670,6640,2000
20230818,125500,17285820,6650,6650,6650,6650,0
20230818,125400,17285820,6650,6650,6650,6650,0
20230818,125300,17285820,6650,6650,6650,6650,0
20230818,125200,17285820,6650,6650,6650,6650,0
20230818,125100,17285820,6650,6670,6670,6650,302
20230818,125000,15274020,6690,6710,6710,6690,47
20230818,124900,14959090,6730,6730,6730,6730,0
20230818,124800,14959090,6730,6730,6730,6730,0
20230818,124700,14959090,6730,6730,6730,6730,0
20230818,124600,14959090,6730,6730,6730,6730,0
20230818,124500,14959090,6730,6730,6730,6730,0
20230818,124400,14959090,6730,6730,6730,6730,0
20230818,124300,14959090,6730,6730,6730,6730,0
20230818,124200,14959090,6730,6730,6730,6730,0
20230818,124100,14959090,6730,6730,6730,6730,0
20230818,124000,14959090,6730,6740,6740,6730,62
20230818,123900,14541630,6740,6740,6740,6740,1
20230818,123800,14534890,6740,6750,6750,6740,2
20230818,123700,14521400,6750,6760,6760,6750,41
20230818,123600,14244600,6780,6780,6780,6780,0
20230818,123500,14244600,6780,6780,6780,6780,0
20230818,123400,14244600,6780,6780,6780,6780,0
20230818,123300,14244600,6780,6780,6780,6780,0
20230818,123200,14244600,6780,6780,6780,6780,0
20230818,123100,14244600,6780,6780,6780,6780,0
20230818,123000,14244600,6780,6780,6780,6780,2
20230818,122900,14231040,6780,6780,6780,6780,0
20230818,122800,14231040,6780,6780,6780,6780,0
20230818,122700,14231040,6780,6780,6780,6780,0
20230818,122600,14231040,6780,6780,6780,6780,0
20230818,122500,14231040,6780,6780,6780,6780,0
20230818,122400,14231040,6780,6780,6780,6780,0
20230818,122300,14231040,6780,6780,6780,6780,0
20230818,122200,14231040,6780,6780,6780,6780,0
20230818,122100,14231040,6780,6780,6780,6780,0
20230818,122000,14231040,6780,6780,6780,6780,1
20230818,121900,14224260,6760,6760,6760,6760,280
20230818,121800,12331460,6800,6800,6800,6800,0
20230818,121700,12331460,6800,6800,6800,6800,0
20230818,121600,12331460,6800,6800,6800,6800,0
20230818,121500,12331460,6800,6800,6800,6800,0
20230818,121400,12331460,6800,6800,6800,6800,0
20230818,121300,12331460,6800,6800,6800,6800,0
20230818,121200,12331460,6800,6800,6800,6800,0
20230818,121100,12331460,6800,6800,6800,6800,0
20230818,121000,12331460,6800,6800,6800,6800,0
20230818,120900,12331460,6800,6800,6800,6800,0
20230818,120800,12331460,6800,6800,6800,6800,0
20230818,120700,12331460,6800,6800,6800,6800,0
20230818,120600,12331460,6800,6800,6800,6800,0
20230818,120500,12331460,6800,6800,6800,6800,0
20230818,120400,12331460,6800,6800,6800,6800,0
20230818,120300,12331460,6800,6800,6800,6800,0
20230818,120200,12331460,6800,6800,6800,6800,0
20230818,120100,12331460,6800,6800,6800,6800,0
20230818,120000,12331460,6800,6800,6800,6800,0
20230818,115900,12331460,6800,6800,6800,6800,0
20230818,115800,12331460,6800,6800,6800,6800,0
20230818,115700,12331460,6800,6800,6800,6800,0
20230818,115600,12331460,6800,6800,6800,6800,0
20230818,115500,12331460,6800,6800,6800,6800,0
20230818,115400,12331460,6800,6800,6800,6800,0
20230818,115300,12331460,6800,6800,6800,6800,0
20230818,115200,12331460,6800,6800,6800,6800,0
20230818,115100,12331460,6800,6800,6800,6800,0
20230818,115000,12331460,6800,6800,6800,6800,0
20230818,114900,12331460,6800,6800,6800,6800,0
20230818,114800,12331460,6800,6800,6800,6800,0
20230818,114700,12331460,6800,6800,6800,6800,0
20230818,114600,12331460,6800,6800,6800,6800,0
20230818,114500,12331460,6800,6800,6800,6800,0
20230818,114400,12331460,6800,6800,6800,6800,0
20230818,114300,12331460,6800,6800,6800,6800,0
20230818,114200,12331460,6800,6800,6800,6800,0
20230818,114100,12331460,6800,6800,6800,6800,0
20230818,114000,12331460,6800,6800,6800,6800,0
20230818,113900,12331460,6800,6800,6800,6800,0
20230818,113800,12331460,6800,6800,6800,6800,0
20230818,113700,12331460,6800,6800,6800,6800,0
20230818,113600,12331460,6800,6800,6800,6800,22
20230818,113500,12181860,6800,6800,6800,6800,1
20230818,113400,12175060,6800,6800,6800,6800,0
20230818,113300,12175060,6800,6800,6800,6800,0
20230818,113200,12175060,6800,6800,6800,6800,0
20230818,113100,12175060,6800,6800,6800,6800,0
20230818,113000,12175060,6800,6800,6800,6800,0
20230818,112900,12175060,6800,6800,6800,6800,0
20230818,112800,12175060,6800,6800,6800,6800,0
20230818,112700,12175060,6800,6800,6800,6800,0
20230818,112600,12175060,6800,6800,6800,6800,280
20230818,112500,10271060,6800,6800,6800,6800,9
20230818,112400,10209860,6800,6800,6800,6800,0
20230818,112300,10209860,6800,6800,6800,6800,0
20230818,112200,10209860,6800,6800,6800,6800,0
20230818,112100,10209860,6800,6800,6800,6800,0
20230818,112000,10209860,6800,6800,6800,6800,0
20230818,111900,10209860,6800,6800,6800,6800,0
20230818,111800,10209860,6800,6800,6800,6800,0
20230818,111700,10209860,6800,6800,6800,6800,0
20230818,111600,10209860,6800,6800,6800,6800,0
20230818,111500,10209860,6800,6800,6800,6800,0
20230818,111400,10209860,6800,6800,6800,6800,0
20230818,111300,10209860,6800,6800,6800,6800,0
20230818,111200,10209860,6800,6800,6800,6800,0
20230818,111100,10209860,6800,6800,6800,6800,0
20230818,111000,10209860,6800,6800,6800,6800,0
20230818,110900,10209860,6800,6800,6800,6800,0
20230818,110800,10209860,6800,6800,6800,6800,0
20230818,110700,10209860,6800,6800,6800,6800,0
20230818,110600,10209860,6800,6800,6800,6800,0
20230818,110500,10209860,6800,6800,6800,6800,73
20230818,110400,9713460,6800,6800,6800,6800,0
20230818,110300,9713460,6800,6800,6800,6800,0
20230818,110200,9713460,6800,6800,6800,6800,1
20230818,110100,9706660,6820,6820,6820,6820,0
20230818,110000,9706660,6820,6820,6820,6820,0
20230818,105900,9706660,6820,6820,6820,6820,0
20230818,105800,9706660,6820,6820,6820,6820,0
20230818,105700,9706660,6820,6820,6820,6820,0
20230818,105600,9706660,6820,6820,6820,6820,0
20230818,105500,9706660,6820,6820,6820,6820,0
20230818,105400,9706660,6820,6820,6820,6820,0
20230818,105300,9706660,6820,6820,6820,6820,0
20230818,105200,9706660,6820,6820,6820,6820,0
20230818,105100,9706660,6820,6820,6820,6820,0
20230818,105000,9706660,6820,6820,6820,6820,0
20230818,104900,9706660,6820,6820,6820,6820,0
20230818,104800,9706660,6820,6820,6820,6820,11
20230818,104700,9631640,6820,6820,6820,6820,0
20230818,104600,9631640,6820,6820,6820,6820,0
20230818,104500,9631640,6820,6820,6820,6820,3
20230818,104400,9611180,6760,6760,6760,6760,17
20230818,104300,9496260,6830,6830,6830,6830,0
20230818,104200,9496260,6830,6830,6830,6830,0
20230818,104100,9496260,6830,6820,6830,6810,14
20230818,104000,9400780,6820,6760,6820,6760,81
20230818,103900,8853160,6830,6830,6830,6830,0
20230818,103800,8853160,6830,6830,6830,6830,0
20230818,103700,8853160,6830,6830,6830,6830,0
20230818,103600,8853160,6830,6830,6830,6830,0
20230818,103500,8853160,6830,6830,6830,6830,0
20230818,103400,8853160,6830,6830,6830,6830,0
20230818,103300,8853160,6830,6830,6830,6830,0
20230818,103200,8853160,6830,6830,6830,6830,0
20230818,103100,8853160,6830,6830,6830,6830,0
20230818,103000,8853160,6830,6830,6830,6830,0
20230818,102900,8853160,6830,6830,6830,6830,0
20230818,102800,8853160,6830,6830,6830,6830,0
20230818,102700,8853160,6830,6830,6830,6830,0
20230818,102600,8853160,6830,6830,6830,6830,0
20230818,102500,8853160,6830,6830,6830,6830,0
20230818,102400,8853160,6830,6830,6830,6830,0
20230818,102300,8853160,6830,6830,6830,6830,0
20230818,102200,8853160,6830,6830,6830,6830,0
20230818,102100,8853160,6830,6760,6830,6760,169
20230818,102000,7710650,6760,6760,6760,6760,0
20230818,101900,7710650,6760,6760,6760,6760,0
20230818,101800,7710650,6760,6760,6760,6760,0
20230818,101700,7710650,6760,6760,6760,6760,0
20230818,101600,7710650,6760,6760,6760,6760,0
20230818,101500,7710650,6760,6760,6760,6760,1
20230818,101400,7703890,6750,6750,6750,6750,4
20230818,101300,7676890,6760,6760,6760,6760,0
20230818,101200,7676890,6760,6770,6770,6760,250
20230818,101100,5985410,6780,6780,6780,6780,0
20230818,101000,5985410,6780,6780,6780,6780,2
20230818,100900,5971850,6790,6790,6790,6790,0
20230818,100800,5971850,6790,6790,6790,6790,0
20230818,100700,5971850,6790,6790,6790,6790,41
20230818,100600,5693460,6840,6840,6840,6840,0
20230818,100500,5693460,6840,6840,6840,6840,0
20230818,100400,5693460,6840,6840,6840,6840,0
20230818,100300,5693460,6840,6840,6840,6840,0
20230818,100200,5693460,6840,6840,6840,6840,0
20230818,100100,5693460,6840,6840,6840,6840,0
20230818,100000,5693460,6840,6840,6840,6840,0
20230818,095900,5693460,6840,6840,6840,6840,0
20230818,095800,5693460,6840,6840,6840,6840,0
20230818,095700,5693460,6840,6840,6840,6840,0
20230818,095600,5693460,6840,6840,6840,6840,0
20230818,095500,5693460,6840,6840,6840,6840,0
20230818,095400,5693460,6840,6840,6840,6840,0
20230818,095300,5693460,6840,6840,6840,6840,0
20230818,095200,5693460,6840,6840,6840,6840,0
20230818,095100,5693460,6840,6840,6840,6840,0
20230818,095000,5693460,6840,6830,6840,6830,17
20230818,094900,5577320,6830,6830,6830,6830,0
20230818,094800,5577320,6830,6830,6830,6830,0
20230818,094700,5577320,6830,6830,6830,6830,0
20230818,094600,5577320,6830,6830,6830,6830,1
20230818,094500,5570490,6790,6790,6790,6790,0
20230818,094400,5570490,6790,6790,6790,6790,5
20230818,094300,5536540,6840,6840,6840,6840,0
20230818,094200,5536540,6840,6840,6840,6840,0
20230818,094100,5536540,6840,6840,6840,6840,0
20230818,094000,5536540,6840,6840,6840,6840,0
20230818,093900,5536540,6840,6840,6840,6840,0
20230818,093800,5536540,6840,6840,6840,6840,0
20230818,093700,5536540,6840,6840,6840,6840,0
20230818,093600,5536540,6840,6840,6840,6840,0
20230818,093500,5536540,6840,6840,6840,6840,0
20230818,093400,5536540,6840,6840,6840,6840,0
20230818,093300,5536540,6840,6840,6840,6840,0
20230818,093200,5536540,6840,6840,6840,6840,0
20230818,093100,5536540,6840,6840,6840,6840,1
20230818,093000,5529700,6840,6840,6840,6840,0
20230818,092900,5529700,6840,6840,6840,6840,0
20230818,092800,5529700,6840,6840,6840,6840,0
20230818,092700,5529700,6840,6840,6840,6840,0
20230818,092600,5529700,6840,6840,6840,6840,0
20230818,092500,5529700,6840,6840,6840,6840,0
20230818,092400,5529700,6840,6840,6840,6840,0
20230818,092300,5529700,6840,6840,6840,6840,0
20230818,092200,5529700,6840,6840,6840,6840,0
20230818,092100,5529700,6840,6840,6840,6840,0
20230818,092000,5529700,6840,6830,6840,6830,12
20230818,091900,5447730,6830,6800,6830,6800,65
20230818,091800,5005130,6800,6800,6800,6800,0
20230818,091700,5005130,6800,6800,6800,6800,200
20230818,091600,3645130,6800,6790,6800,6790,15
20230818,091500,3543190,6790,6790,6790,6790,300
20230818,091400,1506190,6790,6790,6790,6790,0
20230818,091300,1506190,6790,6790,6790,6790,0
20230818,091200,1506190,6790,6790,6790,6790,0
20230818,091100,1506190,6790,6790,6790,6790,0
20230818,091000,1506190,6790,6790,6790,6790,0
20230818,090900,1506190,6790,6790,6790,6790,0
20230818,090800,1506190,6790,6770,6790,6770,10
20230818,090700,1438390,6770,6770,6770,6770,0
20230818,090600,1438390,6770,6770,6770,6770,14
20230818,090500,1343610,6770,6770,6770,6770,15
20230818,090400,1242060,6770,6770,6770,6770,0
20230818,090300,1242060,6770,6770,6770,6770,0
20230818,090200,1242060,6770,6750,6770,6750,20
20230818,090100,1107040,6770,6770,6770,6770,0
20230818,090000,1107040,6770,6750,6770,6750,164