KissMeData/080420/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193800,68022590,2810,2810,2810,2810,1920
20230818,193700,68022590,2810,2810,2810,2810,0
20230818,193600,68022590,2810,2810,2810,2810,0
20230818,193500,68022590,2810,2810,2810,2810,0
20230818,193400,68022590,2810,2810,2810,2810,0
20230818,193300,68022590,2810,2810,2810,2810,0
20230818,193200,68022590,2810,2810,2810,2810,0
20230818,193100,68022590,2810,2810,2810,2810,0
20230818,193000,68022590,2810,2810,2810,2810,0
20230818,192900,68022590,2810,2810,2810,2810,0
20230818,192800,68022590,2810,2810,2810,2810,0
20230818,192700,68022590,2810,2810,2810,2810,0
20230818,192600,68022590,2810,2810,2810,2810,0
20230818,192500,68022590,2810,2810,2810,2810,0
20230818,192400,68022590,2810,2810,2810,2810,0
20230818,192300,68022590,2810,2810,2810,2810,0
20230818,192200,68022590,2810,2810,2810,2810,0
20230818,192100,68022590,2810,2810,2810,2810,0
20230818,192000,68022590,2810,2810,2810,2810,0
20230818,191900,68022590,2810,2810,2810,2810,0
20230818,191800,68022590,2810,2810,2810,2810,0
20230818,191700,68022590,2810,2810,2810,2810,0
20230818,191600,68022590,2810,2810,2810,2810,0
20230818,191500,68022590,2810,2810,2810,2810,0
20230818,191400,68022590,2810,2810,2810,2810,0
20230818,191300,68022590,2810,2810,2810,2810,0
20230818,191200,68022590,2810,2810,2810,2810,0
20230818,191100,68022590,2810,2810,2810,2810,0
20230818,191000,68022590,2810,2810,2810,2810,0
20230818,190900,68022590,2810,2810,2810,2810,0
20230818,190800,68022590,2810,2810,2810,2810,1920
20230818,190700,68022590,2810,2810,2810,2810,0
20230818,190600,68022590,2810,2810,2810,2810,0
20230818,190500,68022590,2810,2810,2810,2810,0
20230818,190400,68022590,2810,2810,2810,2810,0
20230818,190300,68022590,2810,2810,2810,2810,0
20230818,190200,68022590,2810,2810,2810,2810,0
20230818,190100,68022590,2810,2810,2810,2810,0
20230818,190000,68022590,2810,2810,2810,2810,0
20230818,185900,68022590,2810,2810,2810,2810,0
20230818,185800,68022590,2810,2810,2810,2810,0
20230818,185700,68022590,2810,2810,2810,2810,0
20230818,185600,68022590,2810,2810,2810,2810,0
20230818,185500,68022590,2810,2810,2810,2810,0
20230818,185400,68022590,2810,2810,2810,2810,0
20230818,185300,68022590,2810,2810,2810,2810,0
20230818,185200,68022590,2810,2810,2810,2810,0
20230818,185100,68022590,2810,2810,2810,2810,0
20230818,185000,68022590,2810,2810,2810,2810,0
20230818,184900,68022590,2810,2810,2810,2810,0
20230818,184800,68022590,2810,2810,2810,2810,0
20230818,184700,68022590,2810,2810,2810,2810,0
20230818,184600,68022590,2810,2810,2810,2810,0
20230818,184500,68022590,2810,2810,2810,2810,0
20230818,184400,68022590,2810,2810,2810,2810,0
20230818,184300,68022590,2810,2810,2810,2810,0
20230818,184200,68022590,2810,2810,2810,2810,0
20230818,184100,68022590,2810,2810,2810,2810,0
20230818,184000,68022590,2810,2810,2810,2810,0
20230818,183900,68022590,2810,2810,2810,2810,0
20230818,183800,68022590,2810,2810,2810,2810,1920
20230818,183700,68022590,2810,2810,2810,2810,0
20230818,183600,68022590,2810,2810,2810,2810,0
20230818,183500,68022590,2810,2810,2810,2810,0
20230818,183400,68022590,2810,2810,2810,2810,0
20230818,183300,68022590,2810,2810,2810,2810,0
20230818,183200,68022590,2810,2810,2810,2810,0
20230818,183100,68022590,2810,2810,2810,2810,0
20230818,183000,68022590,2810,2810,2810,2810,0
20230818,182900,68022590,2810,2810,2810,2810,0
20230818,182800,68022590,2810,2810,2810,2810,0
20230818,182700,68022590,2810,2810,2810,2810,0
20230818,182600,68022590,2810,2810,2810,2810,0
20230818,182500,68022590,2810,2810,2810,2810,0
20230818,182400,68022590,2810,2810,2810,2810,0
20230818,182300,68022590,2810,2810,2810,2810,0
20230818,182200,68022590,2810,2810,2810,2810,0
20230818,182100,68022590,2810,2810,2810,2810,0
20230818,182000,68022590,2810,2810,2810,2810,0
20230818,181900,68022590,2810,2810,2810,2810,0
20230818,181800,68022590,2810,2810,2810,2810,0
20230818,181700,68022590,2810,2810,2810,2810,0
20230818,181600,68022590,2810,2810,2810,2810,0
20230818,181500,68022590,2810,2810,2810,2810,0
20230818,181400,68022590,2810,2810,2810,2810,0
20230818,181300,68022590,2810,2810,2810,2810,0
20230818,181200,68022590,2810,2810,2810,2810,0
20230818,181100,68022590,2810,2810,2810,2810,0
20230818,181000,68022590,2810,2810,2810,2810,0
20230818,180900,68022590,2810,2810,2810,2810,0
20230818,180800,68022590,2810,2810,2810,2810,1920
20230818,180700,68022590,2810,2810,2810,2810,0
20230818,180600,68022590,2810,2810,2810,2810,0
20230818,180500,68022590,2810,2810,2810,2810,0
20230818,180400,68022590,2810,2810,2810,2810,0
20230818,180300,68022590,2810,2810,2810,2810,0
20230818,180200,68022590,2810,2810,2810,2810,0
20230818,180100,68022590,2810,2810,2810,2810,0
20230818,180000,68022590,2810,2810,2810,2810,0
20230818,175900,68022590,2810,2810,2810,2810,0
20230818,175800,68022590,2810,2810,2810,2810,0
20230818,175700,68022590,2810,2810,2810,2810,0
20230818,175600,68022590,2810,2810,2810,2810,0
20230818,175500,68022590,2810,2810,2810,2810,0
20230818,175400,68022590,2810,2810,2810,2810,0
20230818,175300,68022590,2810,2810,2810,2810,0
20230818,175200,68022590,2810,2810,2810,2810,0
20230818,175100,68022590,2810,2810,2810,2810,0
20230818,175000,68022590,2810,2810,2810,2810,0
20230818,174900,68022590,2810,2810,2810,2810,0
20230818,174800,68022590,2810,2810,2810,2810,0
20230818,174700,68022590,2810,2810,2810,2810,0
20230818,174600,68022590,2810,2810,2810,2810,0
20230818,174500,68022590,2810,2810,2810,2810,0
20230818,174400,68022590,2810,2810,2810,2810,0
20230818,174300,68022590,2810,2810,2810,2810,0
20230818,174200,68022590,2810,2810,2810,2810,0
20230818,174100,68022590,2810,2810,2810,2810,0
20230818,174000,68022590,2810,2810,2810,2810,0
20230818,173900,68022590,2810,2810,2810,2810,0
20230818,173800,68022590,2810,2810,2810,2810,1920
20230818,173700,68022590,2810,2810,2810,2810,0
20230818,173600,68022590,2810,2810,2810,2810,0
20230818,173500,68022590,2810,2810,2810,2810,0
20230818,173400,68022590,2810,2810,2810,2810,0
20230818,173300,68022590,2810,2810,2810,2810,0
20230818,173200,68022590,2810,2810,2810,2810,0
20230818,173100,68022590,2810,2810,2810,2810,0
20230818,173000,68022590,2810,2810,2810,2810,0
20230818,172900,68022590,2810,2810,2810,2810,0
20230818,172800,68022590,2810,2810,2810,2810,0
20230818,172700,68022590,2810,2810,2810,2810,0
20230818,172600,68022590,2810,2810,2810,2810,0
20230818,172500,68022590,2810,2810,2810,2810,0
20230818,172400,68022590,2810,2810,2810,2810,0
20230818,172300,68022590,2810,2810,2810,2810,0
20230818,172200,68022590,2810,2810,2810,2810,0
20230818,172100,68022590,2810,2810,2810,2810,0
20230818,172000,68022590,2810,2810,2810,2810,0
20230818,171900,68022590,2810,2810,2810,2810,0
20230818,171800,68022590,2810,2810,2810,2810,0
20230818,171700,68022590,2810,2810,2810,2810,0
20230818,171600,68022590,2810,2810,2810,2810,0
20230818,171500,68022590,2810,2810,2810,2810,0
20230818,171400,68022590,2810,2810,2810,2810,0
20230818,171300,68022590,2810,2810,2810,2810,0
20230818,171200,68022590,2810,2810,2810,2810,0
20230818,171100,68022590,2810,2810,2810,2810,0
20230818,171000,68022590,2810,2810,2810,2810,0
20230818,170900,68022590,2810,2810,2810,2810,0
20230818,170800,68022590,2810,2810,2810,2810,1920
20230818,170700,68022590,2810,2810,2810,2810,0
20230818,170600,68022590,2810,2810,2810,2810,0
20230818,170500,68022590,2810,2810,2810,2810,0
20230818,170400,68022590,2810,2810,2810,2810,0
20230818,170300,68022590,2810,2810,2810,2810,0
20230818,170200,68022590,2810,2810,2810,2810,0
20230818,170100,68022590,2810,2810,2810,2810,0
20230818,170000,68022590,2810,2810,2810,2810,0
20230818,165900,68022590,2810,2810,2810,2810,0
20230818,165800,68022590,2810,2810,2810,2810,0
20230818,165700,68022590,2810,2810,2810,2810,0
20230818,165600,68022590,2810,2810,2810,2810,0
20230818,165500,68022590,2810,2810,2810,2810,0
20230818,165400,68022590,2810,2810,2810,2810,0
20230818,165300,68022590,2810,2810,2810,2810,0
20230818,165200,68022590,2810,2810,2810,2810,0
20230818,165100,68022590,2810,2810,2810,2810,0
20230818,165000,68022590,2810,2810,2810,2810,0
20230818,164900,68022590,2810,2810,2810,2810,0
20230818,164800,68022590,2810,2810,2810,2810,0
20230818,164700,68022590,2810,2810,2810,2810,0
20230818,164600,68022590,2810,2810,2810,2810,0
20230818,164500,68022590,2810,2810,2810,2810,0
20230818,164400,68022590,2810,2810,2810,2810,0
20230818,164300,68022590,2810,2810,2810,2810,0
20230818,164200,68022590,2810,2810,2810,2810,0
20230818,164100,68022590,2810,2810,2810,2810,0
20230818,164000,68022590,2810,2810,2810,2810,0
20230818,163900,68022590,2810,2810,2810,2810,0
20230818,163800,68022590,2810,2810,2810,2810,1920
20230818,163700,68022590,2810,2810,2810,2810,0
20230818,163600,68022590,2810,2810,2810,2810,0
20230818,163500,68022590,2810,2810,2810,2810,0
20230818,163400,68022590,2810,2810,2810,2810,0
20230818,163300,68022590,2810,2810,2810,2810,0
20230818,163200,68022590,2810,2810,2810,2810,0
20230818,163100,68022590,2810,2810,2810,2810,0
20230818,163000,68022590,2810,2810,2810,2810,0
20230818,162900,68022590,2810,2810,2810,2810,0
20230818,162800,68022590,2810,2810,2810,2810,0
20230818,162700,68022590,2810,2810,2810,2810,0
20230818,162600,68022590,2810,2810,2810,2810,0
20230818,162500,68022590,2810,2810,2810,2810,0
20230818,162400,68022590,2810,2810,2810,2810,0
20230818,162300,68022590,2810,2810,2810,2810,0
20230818,162200,68022590,2810,2810,2810,2810,0
20230818,162100,68022590,2810,2810,2810,2810,0
20230818,162000,68022590,2810,2810,2810,2810,0
20230818,161900,68022590,2810,2810,2810,2810,0
20230818,161800,68022590,2810,2810,2810,2810,0
20230818,161700,68022590,2810,2810,2810,2810,0
20230818,161600,68022590,2810,2810,2810,2810,0
20230818,161500,68022590,2810,2810,2810,2810,0
20230818,161400,68022590,2810,2810,2810,2810,0
20230818,161300,68022590,2810,2810,2810,2810,0
20230818,161200,68022590,2810,2810,2810,2810,0
20230818,161100,68022590,2810,2810,2810,2810,0
20230818,161000,68022590,2810,2810,2810,2810,0
20230818,160900,68022590,2810,2810,2810,2810,0
20230818,160800,68022590,2810,2810,2810,2810,1920
20230818,160700,68022590,2810,2810,2810,2810,0
20230818,160600,68022590,2810,2810,2810,2810,0
20230818,160500,68022590,2810,2810,2810,2810,0
20230818,160400,68022590,2810,2810,2810,2810,0
20230818,160300,68022590,2810,2810,2810,2810,0
20230818,160200,68022590,2810,2810,2810,2810,0
20230818,160100,68022590,2810,2810,2810,2810,0
20230818,160000,68022590,2810,2810,2810,2810,0
20230818,155900,68022590,2810,2810,2810,2810,0
20230818,155800,68022590,2810,2810,2810,2810,0
20230818,155700,68022590,2810,2810,2810,2810,0
20230818,155600,68022590,2810,2810,2810,2810,0
20230818,155500,68022590,2810,2810,2810,2810,0
20230818,155400,68022590,2810,2810,2810,2810,0
20230818,155300,68022590,2810,2810,2810,2810,0
20230818,155200,68022590,2810,2810,2810,2810,0
20230818,155100,68022590,2810,2810,2810,2810,0
20230818,155000,68022590,2810,2810,2810,2810,0
20230818,154900,68022590,2810,2810,2810,2810,0
20230818,154800,68022590,2810,2810,2810,2810,0
20230818,154700,68022590,2810,2810,2810,2810,0
20230818,154600,68022590,2810,2810,2810,2810,0
20230818,154500,68022590,2810,2810,2810,2810,0
20230818,154400,68022590,2810,2810,2810,2810,0
20230818,154300,68022590,2810,2810,2810,2810,0
20230818,154200,68022590,2810,2810,2810,2810,0
20230818,154100,68022590,2810,2810,2810,2810,0
20230818,154000,68022590,2810,2810,2810,2810,0
20230818,153900,68022590,2810,2810,2810,2810,0
20230818,153800,68022590,2810,2810,2810,2810,1920
20230818,153700,68022590,2810,2810,2810,2810,0
20230818,153600,68022590,2810,2810,2810,2810,0
20230818,153500,68022590,2810,2810,2810,2810,0
20230818,153400,68022590,2810,2810,2810,2810,0
20230818,153300,68022590,2810,2810,2810,2810,0
20230818,153200,68022590,2810,2810,2810,2810,0
20230818,153100,68022590,2810,2810,2810,2810,0
20230818,153000,68022590,2810,2810,2810,2810,1920
20230818,152900,62627390,2810,2810,2810,2810,0
20230818,152800,62627390,2810,2810,2810,2810,0
20230818,152700,62627390,2810,2810,2810,2810,0
20230818,152600,62627390,2810,2810,2810,2810,0
20230818,152500,62627390,2810,2810,2810,2810,0
20230818,152400,62627390,2810,2810,2810,2810,0
20230818,152300,62627390,2810,2810,2810,2810,0
20230818,152200,62627390,2810,2810,2810,2810,0
20230818,152100,62627390,2810,2810,2810,2810,0
20230818,152000,62627390,2810,2810,2810,2810,0
20230818,151900,62627390,2810,2810,2810,2810,20
20230818,151800,62571190,2810,2810,2810,2810,0
20230818,151700,62571190,2810,2805,2810,2805,10
20230818,151600,62543135,2805,2800,2805,2790,277
20230818,151500,61769125,2805,2805,2805,2805,1
20230818,151400,61766320,2800,2805,2805,2800,105
20230818,151300,61472295,2805,2805,2805,2805,5
20230818,151200,61458270,2805,2805,2805,2805,8
20230818,151100,61435830,2810,2810,2810,2810,1
20230818,151000,61433020,2810,2810,2810,2810,0
20230818,150900,61433020,2810,2810,2810,2810,0
20230818,150800,61433020,2810,2805,2810,2805,4
20230818,150700,61421795,2810,2810,2810,2810,39
20230818,150600,61312205,2810,2810,2810,2810,141
20230818,150500,60915995,2810,2810,2810,2810,0
20230818,150400,60915995,2810,2810,2810,2810,1
20230818,150300,60913185,2820,2820,2820,2820,0
20230818,150200,60913185,2820,2820,2820,2820,0
20230818,150100,60913185,2820,2820,2820,2820,0
20230818,150000,60913185,2820,2820,2820,2820,0
20230818,145900,60913185,2820,2820,2820,2820,0
20230818,145800,60913185,2820,2820,2820,2820,0
20230818,145700,60913185,2820,2820,2820,2820,0
20230818,145600,60913185,2820,2810,2820,2810,22
20230818,145500,60851330,2810,2805,2815,2805,208
20230818,145400,60267705,2805,2800,2805,2800,400
20230818,145300,59146600,2800,2800,2800,2800,0
20230818,145200,59146600,2800,2800,2800,2800,0
20230818,145100,59146600,2800,2800,2800,2800,1
20230818,145000,59143800,2810,2810,2810,2810,0
20230818,144900,59143800,2810,2805,2810,2805,80
20230818,144800,58919390,2805,2805,2805,2805,0
20230818,144700,58919390,2805,2805,2805,2805,36
20230818,144600,58818410,2810,2810,2810,2810,0
20230818,144500,58818410,2810,2810,2810,2810,0
20230818,144400,58818410,2810,2810,2810,2810,0
20230818,144300,58818410,2810,2810,2810,2810,0
20230818,144200,58818410,2810,2810,2810,2810,0
20230818,144100,58818410,2810,2810,2810,2810,0
20230818,144000,58818410,2810,2810,2810,2810,0
20230818,143900,58818410,2810,2810,2810,2810,2
20230818,143800,58812790,2810,2810,2810,2795,181
20230818,143700,58306865,2810,2810,2810,2810,0
20230818,143600,58306865,2810,2810,2810,2810,0
20230818,143500,58306865,2810,2810,2810,2810,0
20230818,143400,58306865,2810,2810,2810,2810,3
20230818,143300,58298435,2810,2810,2810,2810,50
20230818,143200,58157935,2810,2805,2810,2805,5
20230818,143100,58143890,2805,2805,2805,2805,0
20230818,143000,58143890,2805,2805,2805,2805,1
20230818,142900,58141085,2810,2810,2810,2810,0
20230818,142800,58141085,2810,2785,2815,2770,4249
20230818,142700,46353095,2785,2790,2810,2785,637
20230818,142600,44577350,2795,2810,2810,2795,280
20230818,142500,43793870,2815,2815,2815,2815,227
20230818,142400,43154865,2820,2820,2820,2820,0
20230818,142300,43154865,2820,2820,2820,2820,0
20230818,142200,43154865,2820,2820,2820,2820,0
20230818,142100,43154865,2820,2820,2820,2820,1
20230818,142000,43152045,2850,2850,2850,2850,0
20230818,141900,43152045,2850,2850,2850,2850,0
20230818,141800,43152045,2850,2850,2850,2850,0
20230818,141700,43152045,2850,2850,2850,2850,0
20230818,141600,43152045,2850,2850,2850,2850,0
20230818,141500,43152045,2850,2845,2850,2845,20
20230818,141400,43095050,2845,2845,2845,2845,4
20230818,141300,43083670,2845,2825,2845,2825,30
20230818,141200,42998400,2825,2830,2830,2825,2
20230818,141100,42992745,2830,2830,2830,2830,0
20230818,141000,42992745,2830,2830,2830,2830,0
20230818,140900,42992745,2830,2830,2830,2830,0
20230818,140800,42992745,2830,2830,2830,2830,0
20230818,140700,42992745,2830,2830,2830,2830,0
20230818,140600,42992745,2830,2830,2830,2830,1
20230818,140500,42989915,2835,2835,2835,2835,0
20230818,140400,42989915,2835,2835,2835,2835,0
20230818,140300,42989915,2835,2835,2835,2835,0
20230818,140200,42989915,2835,2835,2835,2835,0
20230818,140100,42989915,2835,2835,2835,2835,0
20230818,140000,42989915,2835,2835,2835,2835,0
20230818,135900,42989915,2835,2835,2835,2835,0
20230818,135800,42989915,2835,2835,2835,2835,0
20230818,135700,42989915,2835,2835,2835,2835,0
20230818,135600,42989915,2835,2835,2835,2835,0
20230818,135500,42989915,2835,2835,2835,2835,0
20230818,135400,42989915,2835,2835,2835,2835,0
20230818,135300,42989915,2835,2835,2835,2835,0
20230818,135200,42989915,2835,2845,2865,2835,795
20230818,135100,40731960,2845,2845,2845,2845,0
20230818,135000,40731960,2845,2845,2845,2845,20
20230818,134900,40675060,2870,2870,2870,2870,0
20230818,134800,40675060,2870,2870,2870,2870,0
20230818,134700,40675060,2870,2870,2870,2870,0
20230818,134600,40675060,2870,2870,2870,2870,0
20230818,134500,40675060,2870,2870,2870,2870,0
20230818,134400,40675060,2870,2870,2870,2870,0
20230818,134300,40675060,2870,2870,2870,2870,0
20230818,134200,40675060,2870,2870,2870,2870,0
20230818,134100,40675060,2870,2870,2870,2870,0
20230818,134000,40675060,2870,2870,2870,2870,0
20230818,133900,40675060,2870,2870,2870,2870,0
20230818,133800,40675060,2870,2870,2870,2870,0
20230818,133700,40675060,2870,2870,2870,2870,0
20230818,133600,40675060,2870,2870,2870,2870,0
20230818,133500,40675060,2870,2870,2870,2870,0
20230818,133400,40675060,2870,2870,2870,2870,0
20230818,133300,40675060,2870,2870,2870,2870,0
20230818,133200,40675060,2870,2870,2870,2870,20
20230818,133100,40617660,2870,2870,2870,2870,0
20230818,133000,40617660,2870,2870,2870,2870,10
20230818,132900,40588960,2870,2865,2870,2865,10
20230818,132800,40560265,2850,2850,2850,2850,1
20230818,132700,40557415,2870,2870,2870,2870,0
20230818,132600,40557415,2870,2870,2870,2870,0
20230818,132500,40557415,2870,2865,2870,2865,29
20230818,132400,40474205,2870,2870,2870,2870,0
20230818,132300,40474205,2870,2870,2870,2870,0
20230818,132200,40474205,2870,2840,2870,2840,124
20230818,132100,40118985,2835,2835,2835,2835,0
20230818,132000,40118985,2835,2835,2835,2835,0
20230818,131900,40118985,2835,2835,2835,2835,0
20230818,131800,40118985,2835,2835,2835,2835,1000
20230818,131700,37283985,2835,2835,2835,2835,0
20230818,131600,37283985,2835,2835,2835,2835,0
20230818,131500,37283985,2835,2835,2835,2835,0
20230818,131400,37283985,2835,2835,2835,2835,0
20230818,131300,37283985,2835,2835,2835,2835,100
20230818,131200,37000485,2835,2835,2835,2835,0
20230818,131100,37000485,2835,2835,2835,2835,0
20230818,131000,37000485,2835,2835,2835,2835,0
20230818,130900,37000485,2835,2835,2835,2835,0
20230818,130800,37000485,2835,2835,2835,2835,0
20230818,130700,37000485,2835,2835,2835,2835,0
20230818,130600,37000485,2835,2835,2835,2835,100
20230818,130500,36716985,2835,2835,2835,2835,0
20230818,130400,36716985,2835,2835,2835,2835,0
20230818,130300,36716985,2835,2835,2835,2835,0
20230818,130200,36716985,2835,2835,2835,2835,0
20230818,130100,36716985,2835,2835,2835,2835,0
20230818,130000,36716985,2835,2835,2835,2835,0
20230818,125900,36716985,2835,2835,2835,2835,0
20230818,125800,36716985,2835,2825,2835,2825,100
20230818,125700,36433910,2805,2805,2805,2805,5
20230818,125600,36419885,2830,2830,2830,2830,0
20230818,125500,36419885,2830,2830,2830,2830,0
20230818,125400,36419885,2830,2830,2830,2830,0
20230818,125300,36419885,2830,2830,2830,2830,0
20230818,125200,36419885,2830,2825,2830,2825,300
20230818,125100,35571000,2830,2820,2830,2820,84
20230818,125000,35333490,2800,2800,2800,2800,0
20230818,124900,35333490,2800,2800,2800,2800,0
20230818,124800,35333490,2800,2800,2800,2800,0
20230818,124700,35333490,2800,2800,2800,2800,0
20230818,124600,35333490,2800,2800,2800,2800,0
20230818,124500,35333490,2800,2800,2800,2800,0
20230818,124400,35333490,2800,2800,2800,2800,0
20230818,124300,35333490,2800,2800,2800,2800,0
20230818,124200,35333490,2800,2800,2800,2800,0
20230818,124100,35333490,2800,2800,2800,2800,0
20230818,124000,35333490,2800,2800,2800,2800,100
20230818,123900,35053490,2795,2795,2795,2795,0
20230818,123800,35053490,2795,2800,2800,2795,11
20230818,123700,35022740,2825,2825,2825,2825,0
20230818,123600,35022740,2825,2825,2825,2825,0
20230818,123500,35022740,2825,2825,2825,2825,0
20230818,123400,35022740,2825,2825,2825,2825,0
20230818,123300,35022740,2825,2825,2825,2825,0
20230818,123200,35022740,2825,2825,2825,2825,0
20230818,123100,35022740,2825,2825,2825,2825,0
20230818,123000,35022740,2825,2825,2825,2825,0
20230818,122900,35022740,2825,2825,2825,2825,0
20230818,122800,35022740,2825,2825,2825,2825,0
20230818,122700,35022740,2825,2825,2825,2825,0
20230818,122600,35022740,2825,2825,2825,2825,0
20230818,122500,35022740,2825,2825,2825,2825,0
20230818,122400,35022740,2825,2825,2825,2825,0
20230818,122300,35022740,2825,2825,2825,2825,0
20230818,122200,35022740,2825,2825,2825,2825,0
20230818,122100,35022740,2825,2825,2825,2825,0
20230818,122000,35022740,2825,2825,2825,2825,0
20230818,121900,35022740,2825,2825,2825,2825,0
20230818,121800,35022740,2825,2825,2825,2825,0
20230818,121700,35022740,2825,2825,2825,2825,0
20230818,121600,35022740,2825,2825,2825,2825,0
20230818,121500,35022740,2825,2825,2825,2825,0
20230818,121400,35022740,2825,2825,2825,2825,0
20230818,121300,35022740,2825,2825,2825,2825,0
20230818,121200,35022740,2825,2825,2825,2825,0
20230818,121100,35022740,2825,2825,2825,2825,0
20230818,121000,35022740,2825,2825,2825,2825,0
20230818,120900,35022740,2825,2825,2825,2825,0
20230818,120800,35022740,2825,2825,2825,2825,0
20230818,120700,35022740,2825,2825,2825,2825,0
20230818,120600,35022740,2825,2825,2825,2825,22
20230818,120500,34960590,2820,2820,2820,2820,100
20230818,120400,34678590,2820,2820,2820,2820,0
20230818,120300,34678590,2820,2820,2820,2820,0
20230818,120200,34678590,2820,2820,2820,2820,0
20230818,120100,34678590,2820,2820,2820,2820,0
20230818,120000,34678590,2820,2820,2820,2820,0
20230818,115900,34678590,2820,2820,2820,2820,0
20230818,115800,34678590,2820,2820,2820,2820,0
20230818,115700,34678590,2820,2820,2820,2820,0
20230818,115600,34678590,2820,2810,2820,2810,306
20230818,115500,33815860,2780,2795,2795,2780,22
20230818,115400,33754645,2820,2820,2820,2820,0
20230818,115300,33754645,2820,2820,2820,2820,0
20230818,115200,33754645,2820,2820,2820,2820,0
20230818,115100,33754645,2820,2820,2820,2820,0
20230818,115000,33754645,2820,2820,2820,2820,0
20230818,114900,33754645,2820,2820,2820,2820,0
20230818,114800,33754645,2820,2820,2820,2820,0
20230818,114700,33754645,2820,2820,2820,2820,0
20230818,114600,33754645,2820,2820,2820,2820,0
20230818,114500,33754645,2820,2820,2820,2820,0
20230818,114400,33754645,2820,2820,2820,2820,0
20230818,114300,33754645,2820,2820,2820,2820,0
20230818,114200,33754645,2820,2820,2820,2820,0
20230818,114100,33754645,2820,2820,2820,2820,0
20230818,114000,33754645,2820,2820,2820,2820,0
20230818,113900,33754645,2820,2820,2820,2820,0
20230818,113800,33754645,2820,2820,2820,2820,0
20230818,113700,33754645,2820,2820,2820,2820,0
20230818,113600,33754645,2820,2820,2820,2820,0
20230818,113500,33754645,2820,2820,2820,2820,0
20230818,113400,33754645,2820,2820,2820,2820,0
20230818,113300,33754645,2820,2820,2820,2820,0
20230818,113200,33754645,2820,2820,2820,2820,0
20230818,113100,33754645,2820,2820,2820,2820,0
20230818,113000,33754645,2820,2820,2820,2820,0
20230818,112900,33754645,2820,2820,2820,2820,0
20230818,112800,33754645,2820,2820,2820,2820,0
20230818,112700,33754645,2820,2820,2820,2820,0
20230818,112600,33754645,2820,2820,2820,2820,0
20230818,112500,33754645,2820,2820,2820,2820,1
20230818,112400,33751825,2820,2820,2820,2820,0
20230818,112300,33751825,2820,2820,2820,2820,0
20230818,112200,33751825,2820,2820,2820,2820,0
20230818,112100,33751825,2820,2820,2820,2820,0
20230818,112000,33751825,2820,2820,2820,2820,0
20230818,111900,33751825,2820,2820,2820,2820,5
20230818,111800,33737725,2820,2820,2820,2820,0
20230818,111700,33737725,2820,2820,2820,2820,0
20230818,111600,33737725,2820,2820,2820,2820,0
20230818,111500,33737725,2820,2820,2820,2820,0
20230818,111400,33737725,2820,2820,2820,2820,0
20230818,111300,33737725,2820,2820,2820,2820,0
20230818,111200,33737725,2820,2820,2820,2820,0
20230818,111100,33737725,2820,2820,2820,2820,0
20230818,111000,33737725,2820,2800,2820,2800,130
20230818,110900,33373675,2800,2800,2800,2800,834
20230818,110800,31038475,2800,2800,2800,2800,0
20230818,110700,31038475,2800,2800,2800,2800,2
20230818,110600,31032875,2800,2800,2800,2800,0
20230818,110500,31032875,2800,2800,2800,2800,0
20230818,110400,31032875,2800,2800,2800,2800,0
20230818,110300,31032875,2800,2800,2800,2800,0
20230818,110200,31032875,2800,2800,2800,2800,0
20230818,110100,31032875,2800,2800,2800,2800,0
20230818,110000,31032875,2800,2800,2800,2800,0
20230818,105900,31032875,2800,2800,2800,2800,0
20230818,105800,31032875,2800,2800,2800,2800,3
20230818,105700,31024475,2785,2785,2785,2785,301
20230818,105600,30186190,2785,2785,2785,2785,53
20230818,105500,30038585,2785,2785,2785,2785,0
20230818,105400,30038585,2785,2785,2785,2785,0
20230818,105300,30038585,2785,2785,2785,2785,0
20230818,105200,30038585,2785,2785,2785,2785,18
20230818,105100,29988455,2770,2770,2770,2770,0
20230818,105000,29988455,2770,2800,2800,2770,1038
20230818,104900,27104890,2800,2800,2800,2800,0
20230818,104800,27104890,2800,2800,2800,2800,0
20230818,104700,27104890,2800,2800,2800,2800,0
20230818,104600,27104890,2800,2800,2800,2800,0
20230818,104500,27104890,2800,2800,2800,2800,0
20230818,104400,27104890,2800,2800,2800,2800,255
20230818,104300,26390890,2800,2790,2800,2790,1000
20230818,104200,23593775,2785,2785,2785,2785,0
20230818,104100,23593775,2785,2785,2785,2785,9
20230818,104000,23568710,2790,2790,2790,2790,0
20230818,103900,23568710,2790,2790,2790,2790,0
20230818,103800,23568710,2790,2790,2790,2790,0
20230818,103700,23568710,2790,2790,2790,2790,0
20230818,103600,23568710,2790,2790,2790,2790,0
20230818,103500,23568710,2790,2790,2790,2790,0
20230818,103400,23568710,2790,2790,2790,2790,30
20230818,103300,23485010,2790,2790,2790,2790,5
20230818,103200,23471060,2780,2780,2780,2780,0
20230818,103100,23471060,2780,2780,2780,2780,0
20230818,103000,23471060,2780,2780,2780,2780,0
20230818,102900,23471060,2780,2780,2780,2780,600
20230818,102800,21803060,2790,2790,2790,2790,0
20230818,102700,21803060,2790,2790,2790,2790,6
20230818,102600,21786320,2780,2780,2780,2780,0
20230818,102500,21786320,2780,2780,2780,2780,0
20230818,102400,21786320,2780,2780,2780,2780,0
20230818,102300,21786320,2780,2780,2780,2780,0
20230818,102200,21786320,2780,2780,2780,2780,0
20230818,102100,21786320,2780,2780,2780,2780,341
20230818,102000,20838340,2780,2780,2780,2780,0
20230818,101900,20838340,2780,2780,2780,2780,0
20230818,101800,20838340,2780,2780,2780,2780,0
20230818,101700,20838340,2780,2780,2780,2780,0
20230818,101600,20838340,2780,2780,2780,2780,0
20230818,101500,20838340,2780,2780,2780,2780,0
20230818,101400,20838340,2780,2780,2780,2780,0
20230818,101300,20838340,2780,2780,2780,2780,1
20230818,101200,20835560,2780,2780,2780,2780,0
20230818,101100,20835560,2780,2785,2785,2780,307
20230818,101000,19982050,2795,2795,2795,2795,0
20230818,100900,19982050,2795,2795,2795,2795,0
20230818,100800,19982050,2795,2795,2795,2795,0
20230818,100700,19982050,2795,2795,2795,2795,10
20230818,100600,19954100,2790,2790,2790,2790,0
20230818,100500,19954100,2790,2790,2790,2790,0
20230818,100400,19954100,2790,2790,2790,2790,0
20230818,100300,19954100,2790,2790,2790,2790,400
20230818,100200,18838100,2790,2790,2790,2790,0
20230818,100100,18838100,2790,2790,2790,2790,1
20230818,100000,18835310,2795,2795,2795,2795,0
20230818,095900,18835310,2795,2795,2795,2795,0
20230818,095800,18835310,2795,2795,2795,2795,19
20230818,095700,18782205,2795,2795,2795,2795,0
20230818,095600,18782205,2795,2795,2795,2795,0
20230818,095500,18782205,2795,2795,2795,2795,0
20230818,095400,18782205,2795,2795,2795,2795,0
20230818,095300,18782205,2795,2795,2795,2795,0
20230818,095200,18782205,2795,2795,2795,2795,0
20230818,095100,18782205,2795,2795,2795,2795,0
20230818,095000,18782205,2795,2795,2795,2795,0
20230818,094900,18782205,2795,2795,2795,2795,1
20230818,094800,18779410,2800,2800,2800,2800,205
20230818,094700,18205410,2800,2800,2800,2800,0
20230818,094600,18205410,2800,2800,2800,2800,0
20230818,094500,18205410,2800,2800,2800,2800,0
20230818,094400,18205410,2800,2800,2800,2800,0
20230818,094300,18205410,2800,2800,2800,2800,0
20230818,094200,18205410,2800,2800,2800,2800,100
20230818,094100,17925410,2795,2795,2795,2795,0
20230818,094000,17925410,2795,2795,2795,2795,0
20230818,093900,17925410,2795,2795,2795,2795,210
20230818,093800,17338460,2795,2795,2795,2795,0
20230818,093700,17338460,2795,2795,2795,2795,0
20230818,093600,17338460,2795,2795,2795,2795,0
20230818,093500,17338460,2795,2795,2795,2795,0
20230818,093400,17338460,2795,2795,2795,2795,0
20230818,093300,17338460,2795,2795,2795,2795,0
20230818,093200,17338460,2795,2795,2795,2795,0
20230818,093100,17338460,2795,2795,2795,2795,0
20230818,093000,17338460,2795,2795,2795,2795,0
20230818,092900,17338460,2795,2795,2795,2795,0
20230818,092800,17338460,2795,2795,2795,2795,0
20230818,092700,17338460,2795,2790,2795,2790,496
20230818,092600,15952635,2790,2790,2790,2790,0
20230818,092500,15952635,2790,2790,2790,2790,0
20230818,092400,15952635,2790,2790,2790,2790,0
20230818,092300,15952635,2790,2790,2790,2790,0
20230818,092200,15952635,2790,2790,2790,2790,0
20230818,092100,15952635,2790,2790,2790,2790,0
20230818,092000,15952635,2790,2790,2790,2790,0
20230818,091900,15952635,2790,2790,2790,2790,4
20230818,091800,15941475,2790,2790,2790,2790,0
20230818,091700,15941475,2790,2790,2790,2790,0
20230818,091600,15941475,2790,2790,2790,2790,0
20230818,091500,15941475,2790,2790,2790,2790,0
20230818,091400,15941475,2790,2790,2790,2790,26
20230818,091300,15868935,2765,2765,2765,2765,0
20230818,091200,15868935,2765,2765,2765,2765,115
20230818,091100,15550960,2765,2765,2765,2765,40
20230818,091000,15440360,2775,2775,2775,2775,137
20230818,090900,15060185,2775,2775,2775,2775,1
20230818,090800,15057410,2765,2765,2765,2765,0
20230818,090700,15057410,2765,2765,2765,2765,42
20230818,090600,14941280,2775,2775,2775,2775,0
20230818,090500,14941280,2775,2775,2775,2775,0
20230818,090400,14941280,2775,2775,2775,2770,31
20230818,090300,14855395,2780,2785,2790,2780,507
20230818,090200,13444305,2780,2770,2780,2770,463
20230818,090100,12159095,2770,2790,2805,2750,2392
20230818,090000,5568785,2750,2805,2805,2750,2013