KissMeData/220180/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201700,170758165,3105,3105,3105,3105,1605
20230818,201600,170758165,3105,3105,3105,3105,0
20230818,201500,170758165,3105,3105,3105,3105,0
20230818,201400,170758165,3105,3105,3105,3105,0
20230818,201300,170758165,3105,3105,3105,3105,0
20230818,201200,170758165,3105,3105,3105,3105,0
20230818,201100,170758165,3105,3105,3105,3105,0
20230818,201000,170758165,3105,3105,3105,3105,0
20230818,200900,170758165,3105,3105,3105,3105,0
20230818,200800,170758165,3105,3105,3105,3105,0
20230818,200700,170758165,3105,3105,3105,3105,0
20230818,200600,170758165,3105,3105,3105,3105,0
20230818,200500,170758165,3105,3105,3105,3105,0
20230818,200400,170758165,3105,3105,3105,3105,0
20230818,200300,170758165,3105,3105,3105,3105,0
20230818,200200,170758165,3105,3105,3105,3105,0
20230818,200100,170758165,3105,3105,3105,3105,0
20230818,200000,170758165,3105,3105,3105,3105,0
20230818,195900,170758165,3105,3105,3105,3105,0
20230818,195800,170758165,3105,3105,3105,3105,0
20230818,195700,170758165,3105,3105,3105,3105,0
20230818,195600,170758165,3105,3105,3105,3105,0
20230818,195500,170758165,3105,3105,3105,3105,0
20230818,195400,170758165,3105,3105,3105,3105,0
20230818,195300,170758165,3105,3105,3105,3105,0
20230818,195200,170758165,3105,3105,3105,3105,0
20230818,195100,170758165,3105,3105,3105,3105,0
20230818,195000,170758165,3105,3105,3105,3105,0
20230818,194900,170758165,3105,3105,3105,3105,0
20230818,194800,170758165,3105,3105,3105,3105,0
20230818,194700,170758165,3105,3105,3105,3105,1605
20230818,194600,170758165,3105,3105,3105,3105,0
20230818,194500,170758165,3105,3105,3105,3105,0
20230818,194400,170758165,3105,3105,3105,3105,0
20230818,194300,170758165,3105,3105,3105,3105,0
20230818,194200,170758165,3105,3105,3105,3105,0
20230818,194100,170758165,3105,3105,3105,3105,0
20230818,194000,170758165,3105,3105,3105,3105,0
20230818,193900,170758165,3105,3105,3105,3105,0
20230818,193800,170758165,3105,3105,3105,3105,0
20230818,193700,170758165,3105,3105,3105,3105,0
20230818,193600,170758165,3105,3105,3105,3105,0
20230818,193500,170758165,3105,3105,3105,3105,0
20230818,193400,170758165,3105,3105,3105,3105,0
20230818,193300,170758165,3105,3105,3105,3105,0
20230818,193200,170758165,3105,3105,3105,3105,0
20230818,193100,170758165,3105,3105,3105,3105,0
20230818,193000,170758165,3105,3105,3105,3105,0
20230818,192900,170758165,3105,3105,3105,3105,0
20230818,192800,170758165,3105,3105,3105,3105,0
20230818,192700,170758165,3105,3105,3105,3105,0
20230818,192600,170758165,3105,3105,3105,3105,0
20230818,192500,170758165,3105,3105,3105,3105,0
20230818,192400,170758165,3105,3105,3105,3105,0
20230818,192300,170758165,3105,3105,3105,3105,0
20230818,192200,170758165,3105,3105,3105,3105,0
20230818,192100,170758165,3105,3105,3105,3105,0
20230818,192000,170758165,3105,3105,3105,3105,0
20230818,191900,170758165,3105,3105,3105,3105,0
20230818,191800,170758165,3105,3105,3105,3105,0
20230818,191700,170758165,3105,3105,3105,3105,1605
20230818,191600,170758165,3105,3105,3105,3105,0
20230818,191500,170758165,3105,3105,3105,3105,0
20230818,191400,170758165,3105,3105,3105,3105,0
20230818,191300,170758165,3105,3105,3105,3105,0
20230818,191200,170758165,3105,3105,3105,3105,0
20230818,191100,170758165,3105,3105,3105,3105,0
20230818,191000,170758165,3105,3105,3105,3105,0
20230818,190900,170758165,3105,3105,3105,3105,0
20230818,190800,170758165,3105,3105,3105,3105,0
20230818,190700,170758165,3105,3105,3105,3105,0
20230818,190600,170758165,3105,3105,3105,3105,0
20230818,190500,170758165,3105,3105,3105,3105,0
20230818,190400,170758165,3105,3105,3105,3105,0
20230818,190300,170758165,3105,3105,3105,3105,0
20230818,190200,170758165,3105,3105,3105,3105,0
20230818,190100,170758165,3105,3105,3105,3105,0
20230818,190000,170758165,3105,3105,3105,3105,0
20230818,185900,170758165,3105,3105,3105,3105,0
20230818,185800,170758165,3105,3105,3105,3105,0
20230818,185700,170758165,3105,3105,3105,3105,0
20230818,185600,170758165,3105,3105,3105,3105,0
20230818,185500,170758165,3105,3105,3105,3105,0
20230818,185400,170758165,3105,3105,3105,3105,0
20230818,185300,170758165,3105,3105,3105,3105,0
20230818,185200,170758165,3105,3105,3105,3105,0
20230818,185100,170758165,3105,3105,3105,3105,0
20230818,185000,170758165,3105,3105,3105,3105,0
20230818,184900,170758165,3105,3105,3105,3105,0
20230818,184800,170758165,3105,3105,3105,3105,0
20230818,184700,170758165,3105,3105,3105,3105,1605
20230818,184600,170758165,3105,3105,3105,3105,0
20230818,184500,170758165,3105,3105,3105,3105,0
20230818,184400,170758165,3105,3105,3105,3105,0
20230818,184300,170758165,3105,3105,3105,3105,0
20230818,184200,170758165,3105,3105,3105,3105,0
20230818,184100,170758165,3105,3105,3105,3105,0
20230818,184000,170758165,3105,3105,3105,3105,0
20230818,183900,170758165,3105,3105,3105,3105,0
20230818,183800,170758165,3105,3105,3105,3105,0
20230818,183700,170758165,3105,3105,3105,3105,0
20230818,183600,170758165,3105,3105,3105,3105,0
20230818,183500,170758165,3105,3105,3105,3105,0
20230818,183400,170758165,3105,3105,3105,3105,0
20230818,183300,170758165,3105,3105,3105,3105,0
20230818,183200,170758165,3105,3105,3105,3105,0
20230818,183100,170758165,3105,3105,3105,3105,0
20230818,183000,170758165,3105,3105,3105,3105,0
20230818,182900,170758165,3105,3105,3105,3105,0
20230818,182800,170758165,3105,3105,3105,3105,0
20230818,182700,170758165,3105,3105,3105,3105,0
20230818,182600,170758165,3105,3105,3105,3105,0
20230818,182500,170758165,3105,3105,3105,3105,0
20230818,182400,170758165,3105,3105,3105,3105,0
20230818,182300,170758165,3105,3105,3105,3105,0
20230818,182200,170758165,3105,3105,3105,3105,0
20230818,182100,170758165,3105,3105,3105,3105,0
20230818,182000,170758165,3105,3105,3105,3105,0
20230818,181900,170758165,3105,3105,3105,3105,0
20230818,181800,170758165,3105,3105,3105,3105,0
20230818,181700,170758165,3105,3105,3105,3105,1605
20230818,181600,170758165,3105,3105,3105,3105,0
20230818,181500,170758165,3105,3105,3105,3105,0
20230818,181400,170758165,3105,3105,3105,3105,0
20230818,181300,170758165,3105,3105,3105,3105,0
20230818,181200,170758165,3105,3105,3105,3105,0
20230818,181100,170758165,3105,3105,3105,3105,0
20230818,181000,170758165,3105,3105,3105,3105,0
20230818,180900,170758165,3105,3105,3105,3105,0
20230818,180800,170758165,3105,3105,3105,3105,0
20230818,180700,170758165,3105,3105,3105,3105,0
20230818,180600,170758165,3105,3105,3105,3105,0
20230818,180500,170758165,3105,3105,3105,3105,0
20230818,180400,170758165,3105,3105,3105,3105,0
20230818,180300,170758165,3105,3105,3105,3105,0
20230818,180200,170758165,3105,3105,3105,3105,0
20230818,180100,170758165,3105,3105,3105,3105,0
20230818,180000,170758165,3105,3105,3105,3105,0
20230818,175900,170758165,3105,3105,3105,3105,0
20230818,175800,170758165,3105,3105,3105,3105,0
20230818,175700,170758165,3105,3105,3105,3105,0
20230818,175600,170758165,3105,3105,3105,3105,0
20230818,175500,170758165,3105,3105,3105,3105,0
20230818,175400,170758165,3105,3105,3105,3105,0
20230818,175300,170758165,3105,3105,3105,3105,0
20230818,175200,170758165,3105,3105,3105,3105,0
20230818,175100,170758165,3105,3105,3105,3105,0
20230818,175000,170758165,3105,3105,3105,3105,0
20230818,174900,170758165,3105,3105,3105,3105,0
20230818,174800,170758165,3105,3105,3105,3105,0
20230818,174700,170758165,3105,3105,3105,3105,1605
20230818,174600,170758165,3105,3105,3105,3105,0
20230818,174500,170758165,3105,3105,3105,3105,0
20230818,174400,170758165,3105,3105,3105,3105,0
20230818,174300,170758165,3105,3105,3105,3105,0
20230818,174200,170758165,3105,3105,3105,3105,0
20230818,174100,170758165,3105,3105,3105,3105,0
20230818,174000,170758165,3105,3105,3105,3105,0
20230818,173900,170758165,3105,3105,3105,3105,0
20230818,173800,170758165,3105,3105,3105,3105,0
20230818,173700,170758165,3105,3105,3105,3105,0
20230818,173600,170758165,3105,3105,3105,3105,0
20230818,173500,170758165,3105,3105,3105,3105,0
20230818,173400,170758165,3105,3105,3105,3105,0
20230818,173300,170758165,3105,3105,3105,3105,0
20230818,173200,170758165,3105,3105,3105,3105,0
20230818,173100,170758165,3105,3105,3105,3105,0
20230818,173000,170758165,3105,3105,3105,3105,0
20230818,172900,170758165,3105,3105,3105,3105,0
20230818,172800,170758165,3105,3105,3105,3105,0
20230818,172700,170758165,3105,3105,3105,3105,0
20230818,172600,170758165,3105,3105,3105,3105,0
20230818,172500,170758165,3105,3105,3105,3105,0
20230818,172400,170758165,3105,3105,3105,3105,0
20230818,172300,170758165,3105,3105,3105,3105,0
20230818,172200,170758165,3105,3105,3105,3105,0
20230818,172100,170758165,3105,3105,3105,3105,0
20230818,172000,170758165,3105,3105,3105,3105,0
20230818,171900,170758165,3105,3105,3105,3105,0
20230818,171800,170758165,3105,3105,3105,3105,0
20230818,171700,170758165,3105,3105,3105,3105,1605
20230818,171600,170758165,3105,3105,3105,3105,0
20230818,171500,170758165,3105,3105,3105,3105,0
20230818,171400,170758165,3105,3105,3105,3105,0
20230818,171300,170758165,3105,3105,3105,3105,0
20230818,171200,170758165,3105,3105,3105,3105,0
20230818,171100,170758165,3105,3105,3105,3105,0
20230818,171000,170758165,3105,3105,3105,3105,0
20230818,170900,170758165,3105,3105,3105,3105,0
20230818,170800,170758165,3105,3105,3105,3105,0
20230818,170700,170758165,3105,3105,3105,3105,0
20230818,170600,170758165,3105,3105,3105,3105,0
20230818,170500,170758165,3105,3105,3105,3105,0
20230818,170400,170758165,3105,3105,3105,3105,0
20230818,170300,170758165,3105,3105,3105,3105,0
20230818,170200,170758165,3105,3105,3105,3105,0
20230818,170100,170758165,3105,3105,3105,3105,0
20230818,170000,170758165,3105,3105,3105,3105,0
20230818,165900,170758165,3105,3105,3105,3105,0
20230818,165800,170758165,3105,3105,3105,3105,0
20230818,165700,170758165,3105,3105,3105,3105,0
20230818,165600,170758165,3105,3105,3105,3105,0
20230818,165500,170758165,3105,3105,3105,3105,0
20230818,165400,170758165,3105,3105,3105,3105,0
20230818,165300,170758165,3105,3105,3105,3105,0
20230818,165200,170758165,3105,3105,3105,3105,0
20230818,165100,170758165,3105,3105,3105,3105,0
20230818,165000,170758165,3105,3105,3105,3105,0
20230818,164900,170758165,3105,3105,3105,3105,0
20230818,164800,170758165,3105,3105,3105,3105,0
20230818,164700,170758165,3105,3105,3105,3105,1605
20230818,164600,170758165,3105,3105,3105,3105,0
20230818,164500,170758165,3105,3105,3105,3105,0
20230818,164400,170758165,3105,3105,3105,3105,0
20230818,164300,170758165,3105,3105,3105,3105,0
20230818,164200,170758165,3105,3105,3105,3105,0
20230818,164100,170758165,3105,3105,3105,3105,0
20230818,164000,170758165,3105,3105,3105,3105,0
20230818,163900,170758165,3105,3105,3105,3105,0
20230818,163800,170758165,3105,3105,3105,3105,0
20230818,163700,170758165,3105,3105,3105,3105,0
20230818,163600,170758165,3105,3105,3105,3105,0
20230818,163500,170758165,3105,3105,3105,3105,0
20230818,163400,170758165,3105,3105,3105,3105,0
20230818,163300,170758165,3105,3105,3105,3105,0
20230818,163200,170758165,3105,3105,3105,3105,0
20230818,163100,170758165,3105,3105,3105,3105,0
20230818,163000,170758165,3105,3105,3105,3105,0
20230818,162900,170758165,3105,3105,3105,3105,0
20230818,162800,170758165,3105,3105,3105,3105,0
20230818,162700,170758165,3105,3105,3105,3105,0
20230818,162600,170758165,3105,3105,3105,3105,0
20230818,162500,170758165,3105,3105,3105,3105,0
20230818,162400,170758165,3105,3105,3105,3105,0
20230818,162300,170758165,3105,3105,3105,3105,0
20230818,162200,170758165,3105,3105,3105,3105,0
20230818,162100,170758165,3105,3105,3105,3105,0
20230818,162000,170758165,3105,3105,3105,3105,0
20230818,161900,170758165,3105,3105,3105,3105,0
20230818,161800,170758165,3105,3105,3105,3105,0
20230818,161700,170758165,3105,3105,3105,3105,1605
20230818,161600,170758165,3105,3105,3105,3105,0
20230818,161500,170758165,3105,3105,3105,3105,0
20230818,161400,170758165,3105,3105,3105,3105,0
20230818,161300,170758165,3105,3105,3105,3105,0
20230818,161200,170758165,3105,3105,3105,3105,0
20230818,161100,170758165,3105,3105,3105,3105,0
20230818,161000,170758165,3105,3105,3105,3105,0
20230818,160900,170758165,3105,3105,3105,3105,0
20230818,160800,170758165,3105,3105,3105,3105,0
20230818,160700,170758165,3105,3105,3105,3105,0
20230818,160600,170758165,3105,3105,3105,3105,0
20230818,160500,170758165,3105,3105,3105,3105,0
20230818,160400,170758165,3105,3105,3105,3105,0
20230818,160300,170758165,3105,3105,3105,3105,0
20230818,160200,170758165,3105,3105,3105,3105,0
20230818,160100,170758165,3105,3105,3105,3105,0
20230818,160000,170758165,3105,3105,3105,3105,0
20230818,155900,170758165,3105,3105,3105,3105,0
20230818,155800,170758165,3105,3105,3105,3105,0
20230818,155700,170758165,3105,3105,3105,3105,0
20230818,155600,170758165,3105,3105,3105,3105,0
20230818,155500,170758165,3105,3105,3105,3105,0
20230818,155400,170758165,3105,3105,3105,3105,0
20230818,155300,170758165,3105,3105,3105,3105,0
20230818,155200,170758165,3105,3105,3105,3105,0
20230818,155100,170758165,3105,3105,3105,3105,0
20230818,155000,170758165,3105,3105,3105,3105,0
20230818,154900,170758165,3105,3105,3105,3105,0
20230818,154800,170758165,3105,3105,3105,3105,0
20230818,154700,170758165,3105,3105,3105,3105,1605
20230818,154600,170758165,3105,3105,3105,3105,0
20230818,154500,170758165,3105,3105,3105,3105,0
20230818,154400,170758165,3105,3105,3105,3105,0
20230818,154300,170758165,3105,3105,3105,3105,0
20230818,154200,170758165,3105,3105,3105,3105,0
20230818,154100,170758165,3105,3105,3105,3105,0
20230818,154000,170758165,3105,3105,3105,3105,0
20230818,153900,170758165,3105,3105,3105,3105,0
20230818,153800,170758165,3105,3105,3105,3105,0
20230818,153700,170758165,3105,3105,3105,3105,0
20230818,153600,170758165,3105,3105,3105,3105,0
20230818,153500,170758165,3105,3105,3105,3105,0
20230818,153400,170758165,3105,3105,3105,3105,0
20230818,153300,170758165,3105,3105,3105,3105,0
20230818,153200,170758165,3105,3105,3105,3105,0
20230818,153100,170758165,3105,3105,3105,3105,0
20230818,153000,170758165,3105,3105,3105,3105,1605
20230818,152900,165774640,3095,3095,3095,3095,0
20230818,152800,165774640,3095,3095,3095,3095,0
20230818,152700,165774640,3095,3095,3095,3095,0
20230818,152600,165774640,3095,3095,3095,3095,0
20230818,152500,165774640,3095,3095,3095,3095,0
20230818,152400,165774640,3095,3095,3095,3095,0
20230818,152300,165774640,3095,3095,3095,3095,0
20230818,152200,165774640,3095,3095,3095,3095,0
20230818,152100,165774640,3095,3095,3095,3095,0
20230818,152000,165774640,3095,3095,3095,3095,0
20230818,151900,165774640,3095,3100,3100,3050,2768
20230818,151800,157301820,3100,3100,3100,3100,84
20230818,151700,157041420,3100,3070,3100,3070,228
20230818,151600,156334880,3045,3100,3100,3045,204
20230818,151500,155706195,3075,3075,3075,3075,0
20230818,151400,155706195,3075,3095,3095,3075,118
20230818,151300,155341005,3100,3095,3100,3095,191
20230818,151200,154749245,3095,3095,3095,3095,122
20230818,151100,154371655,3095,3090,3095,3090,119
20230818,151000,154003735,3085,3085,3090,3085,132
20230818,150900,153596415,3085,3085,3085,3085,41
20230818,150800,153469930,3085,3085,3085,3080,111
20230818,150700,153127530,3085,3080,3085,3080,178
20230818,150600,152578575,3080,3075,3080,3075,43
20230818,150500,152446245,3080,3075,3080,3075,146
20230818,150400,151996680,3075,3070,3075,3070,139
20230818,150300,151569640,3070,3070,3070,3070,102
20230818,150200,151256500,3070,3065,3070,3065,108
20230818,150100,150925170,3065,3065,3065,3065,0
20230818,150000,150925170,3065,3065,3065,3065,158
20230818,145900,150440900,3065,3065,3065,3065,41
20230818,145800,150315235,3065,3065,3065,3065,20
20230818,145700,150253935,3065,3065,3065,3065,20
20230818,145600,150192635,3050,3055,3055,3050,37
20230818,145500,150079725,3060,3060,3060,3060,0
20230818,145400,150079725,3060,3060,3065,3060,165
20230818,145300,149574720,3060,3065,3065,3060,78
20230818,145200,149335935,3065,3065,3065,3065,0
20230818,145100,149335935,3065,3065,3065,3065,0
20230818,145000,149335935,3065,3055,3065,3040,933
20230818,144900,146493805,3060,3060,3060,3060,0
20230818,144800,146493805,3060,3060,3060,3060,47
20230818,144700,146349985,3065,3065,3065,3065,0
20230818,144600,146349985,3065,3065,3065,3065,58
20230818,144500,146172215,3070,3070,3070,3070,0
20230818,144400,146172215,3070,3070,3070,3070,21
20230818,144300,146107745,3070,3070,3070,3070,21
20230818,144200,146043275,3065,3065,3065,3065,49
20230818,144100,145893090,3065,3065,3065,3065,0
20230818,144000,145893090,3065,3065,3065,3065,142
20230818,143900,145457860,3070,3065,3070,3065,238
20230818,143800,144728015,3065,3065,3065,3065,60
20230818,143700,144544115,3065,3065,3065,3065,97
20230818,143600,144246810,3065,3065,3065,3065,0
20230818,143500,144246810,3065,3065,3065,3065,0
20230818,143400,144246810,3065,3060,3065,3060,507
20230818,143300,142694970,3060,3060,3060,3040,131
20230818,143200,142294230,3060,3055,3060,3055,163
20230818,143100,141796050,3055,3055,3055,3055,62
20230818,143000,141606640,3055,3055,3055,3055,123
20230818,142900,141230875,3055,3055,3055,3055,20
20230818,142800,141169775,3055,3060,3060,3055,82
20230818,142700,140919060,3045,3045,3045,3045,0
20230818,142600,140919060,3045,3045,3045,3045,0
20230818,142500,140919060,3045,3045,3045,3045,0
20230818,142400,140919060,3045,3045,3045,3045,0
20230818,142300,140919060,3045,3045,3045,3045,0
20230818,142200,140919060,3045,3045,3045,3045,0
20230818,142100,140919060,3045,3045,3045,3045,2
20230818,142000,140912970,3045,3045,3045,3045,0
20230818,141900,140912970,3045,3045,3045,3045,0
20230818,141800,140912970,3045,3045,3045,3045,0
20230818,141700,140912970,3045,3045,3045,3045,20
20230818,141600,140852070,3040,3040,3040,3040,164
20230818,141500,140353510,3040,3040,3040,3040,39
20230818,141400,140234950,3040,3040,3040,3040,0
20230818,141300,140234950,3040,3040,3040,3040,39
20230818,141200,140116390,3040,3040,3040,3040,39
20230818,141100,139997830,3040,3040,3040,3040,0
20230818,141000,139997830,3040,3040,3040,3040,0
20230818,140900,139997830,3040,3040,3040,3040,39
20230818,140800,139879270,3040,3040,3040,3040,0
20230818,140700,139879270,3040,3040,3040,3040,39
20230818,140600,139760710,3040,3040,3040,3040,0
20230818,140500,139760710,3040,3040,3040,3040,57
20230818,140400,139587430,3040,3040,3040,3040,0
20230818,140300,139587430,3040,3040,3040,3040,0
20230818,140200,139587430,3040,3040,3040,3040,39
20230818,140100,139468870,3040,3040,3040,3040,0
20230818,140000,139468870,3040,3040,3040,3040,0
20230818,135900,139468870,3040,3040,3040,3040,1
20230818,135800,139465830,3035,3035,3035,3035,0
20230818,135700,139465830,3035,3035,3035,3035,78
20230818,135600,139229100,3035,3035,3035,3035,0
20230818,135500,139229100,3035,3035,3035,3035,0
20230818,135400,139229100,3035,3035,3035,3035,0
20230818,135300,139229100,3035,3035,3035,3035,0
20230818,135200,139229100,3035,3035,3035,3035,19
20230818,135100,139171435,3060,3060,3060,3060,0
20230818,135000,139171435,3060,3055,3060,3055,22
20230818,134900,139104215,3035,3035,3035,3035,42
20230818,134800,138976745,3040,3040,3040,3040,3
20230818,134700,138967625,3035,3040,3040,3035,1179
20230818,134600,135388935,3040,3040,3040,3040,39
20230818,134500,135270375,3040,3040,3040,3040,39
20230818,134400,135151815,3040,3040,3040,3040,39
20230818,134300,135033255,3040,3040,3040,3040,0
20230818,134200,135033255,3040,3040,3040,3040,0
20230818,134100,135033255,3040,3040,3040,3040,78
20230818,134000,134796135,3040,3040,3040,3040,0
20230818,133900,134796135,3040,3040,3040,3040,0
20230818,133800,134796135,3040,3040,3040,3040,0
20230818,133700,134796135,3040,3040,3040,3040,0
20230818,133600,134796135,3040,3040,3040,3040,0
20230818,133500,134796135,3040,3040,3040,3040,0
20230818,133400,134796135,3040,3040,3040,3040,98
20230818,133300,134498215,3065,3065,3065,3065,0
20230818,133200,134498215,3065,3065,3065,3065,0
20230818,133100,134498215,3065,3065,3065,3065,0
20230818,133000,134498215,3065,3065,3065,3065,0
20230818,132900,134498215,3065,3065,3065,3065,0
20230818,132800,134498215,3065,3050,3065,3050,30
20230818,132700,134406570,3040,3040,3040,3040,0
20230818,132600,134406570,3040,3040,3040,3040,0
20230818,132500,134406570,3040,3040,3040,3040,39
20230818,132400,134288010,3040,3040,3040,3040,0
20230818,132300,134288010,3040,3040,3040,3040,39
20230818,132200,134169450,3040,3040,3040,3040,0
20230818,132100,134169450,3040,3040,3040,3040,2
20230818,132000,134163370,3040,3040,3040,3040,0
20230818,131900,134163370,3040,3040,3040,3040,39
20230818,131800,134044810,3040,3040,3040,3040,0
20230818,131700,134044810,3040,3040,3040,3040,0
20230818,131600,134044810,3040,3040,3040,3040,0
20230818,131500,134044810,3040,3040,3040,3040,39
20230818,131400,133926250,3045,3045,3045,3045,0
20230818,131300,133926250,3045,3045,3045,3045,0
20230818,131200,133926250,3045,3045,3045,3045,30
20230818,131100,133834900,3050,3050,3050,3050,250
20230818,131000,133072400,3045,3045,3045,3045,0
20230818,130900,133072400,3045,3045,3045,3045,0
20230818,130800,133072400,3045,3045,3045,3045,0
20230818,130700,133072400,3045,3045,3045,3045,0
20230818,130600,133072400,3045,3045,3045,3045,0
20230818,130500,133072400,3045,3045,3045,3045,0
20230818,130400,133072400,3045,3045,3045,3045,0
20230818,130300,133072400,3045,3045,3045,3045,0
20230818,130200,133072400,3045,3045,3045,3045,0
20230818,130100,133072400,3045,3045,3045,3045,0
20230818,130000,133072400,3045,3040,3045,3040,1287
20230818,125900,129159645,3040,3040,3040,3040,39
20230818,125800,129041085,3040,3040,3040,3040,0
20230818,125700,129041085,3040,3040,3040,3040,0
20230818,125600,129041085,3040,3040,3040,3040,39
20230818,125500,128922525,3040,3045,3045,3040,40
20230818,125400,128800920,3045,3045,3045,3045,0
20230818,125300,128800920,3045,3045,3045,3045,0
20230818,125200,128800920,3045,3045,3045,3045,0
20230818,125100,128800920,3045,3045,3045,3045,0
20230818,125000,128800920,3045,3045,3045,3045,1036
20230818,124900,125646300,3050,3050,3050,3050,0
20230818,124800,125646300,3050,3045,3050,3045,40
20230818,124700,125524495,3045,3050,3050,3045,320
20230818,124600,124548655,3050,3050,3050,3050,0
20230818,124500,124548655,3050,3050,3050,3050,0
20230818,124400,124548655,3050,3050,3050,3050,0
20230818,124300,124548655,3050,3050,3050,3050,39
20230818,124200,124429705,3055,3055,3055,3055,13
20230818,124100,124389990,3055,3055,3055,3055,0
20230818,124000,124389990,3055,3055,3055,3055,0
20230818,123900,124389990,3055,3055,3055,3055,37
20230818,123800,124276955,3055,3055,3055,3055,1
20230818,123700,124273900,3050,3050,3050,3050,0
20230818,123600,124273900,3050,3055,3055,3050,86
20230818,123500,124011365,3055,3055,3055,3055,0
20230818,123400,124011365,3055,3055,3055,3055,0
20230818,123300,124011365,3055,3055,3055,3055,39
20230818,123200,123892220,3055,3055,3055,3055,0
20230818,123100,123892220,3055,3055,3055,3055,0
20230818,123000,123892220,3055,3055,3055,3055,0
20230818,122900,123892220,3055,3055,3055,3055,0
20230818,122800,123892220,3055,3055,3055,3055,0
20230818,122700,123892220,3055,3050,3055,3050,58
20230818,122600,123715225,3050,3050,3050,3050,0
20230818,122500,123715225,3050,3050,3050,3050,0
20230818,122400,123715225,3050,3050,3050,3050,0
20230818,122300,123715225,3050,3050,3050,3050,0
20230818,122200,123715225,3050,3050,3050,3050,0
20230818,122100,123715225,3050,3050,3050,3050,189
20230818,122000,123138775,3050,3050,3050,3050,0
20230818,121900,123138775,3050,3050,3050,3050,0
20230818,121800,123138775,3050,3050,3050,3050,100
20230818,121700,122833775,3045,3050,3050,3045,644
20230818,121600,120869795,3055,3055,3055,3055,0
20230818,121500,120869795,3055,3055,3055,3055,0
20230818,121400,120869795,3055,3055,3055,3055,0
20230818,121300,120869795,3055,3055,3055,3055,1
20230818,121200,120866740,3045,3045,3045,3045,40
20230818,121100,120744940,3045,3045,3045,3045,0
20230818,121000,120744940,3045,3045,3045,3045,0
20230818,120900,120744940,3045,3045,3050,3045,999
20230818,120800,117699675,3045,3045,3045,3045,0
20230818,120700,117699675,3045,3045,3045,3045,0
20230818,120600,117699675,3045,3045,3045,3045,0
20230818,120500,117699675,3045,3045,3045,3045,0
20230818,120400,117699675,3045,3045,3045,3045,0
20230818,120300,117699675,3045,3045,3045,3045,11
20230818,120200,117666180,3045,3045,3045,3045,0
20230818,120100,117666180,3045,3045,3045,3045,0
20230818,120000,117666180,3045,3045,3045,3045,0
20230818,115900,117666180,3045,3045,3045,3045,0
20230818,115800,117666180,3045,3045,3045,3045,0
20230818,115700,117666180,3045,3045,3045,3045,78
20230818,115600,117428670,3045,3045,3045,3045,79
20230818,115500,117188115,3045,3045,3045,3045,0
20230818,115400,117188115,3045,3045,3045,3045,0
20230818,115300,117188115,3045,3045,3045,3045,0
20230818,115200,117188115,3045,3045,3045,3045,500
20230818,115100,115665615,3045,3045,3045,3045,500
20230818,115000,114143115,3070,3055,3070,3055,50
20230818,114900,113990035,3040,3040,3040,3040,0
20230818,114800,113990035,3040,3040,3040,3040,0
20230818,114700,113990035,3040,3040,3040,3040,0
20230818,114600,113990035,3040,3040,3040,3040,0
20230818,114500,113990035,3040,3040,3040,3040,0
20230818,114400,113990035,3040,3040,3040,3040,0
20230818,114300,113990035,3040,3045,3045,3040,495
20230818,114200,112483045,3045,3045,3045,3045,0
20230818,114100,112483045,3045,3045,3045,3045,0
20230818,114000,112483045,3045,3050,3050,3045,1413
20230818,113900,108173545,3050,3050,3050,3050,0
20230818,113800,108173545,3050,3050,3050,3050,0
20230818,113700,108173545,3050,3055,3055,3050,140
20230818,113600,107745940,3055,3055,3055,3055,39
20230818,113500,107626795,3055,3055,3055,3055,0
20230818,113400,107626795,3055,3055,3055,3055,39
20230818,113300,107507650,3055,3055,3055,3055,0
20230818,113200,107507650,3055,3055,3055,3055,0
20230818,113100,107507650,3055,3055,3055,3055,39
20230818,113000,107388505,3055,3055,3055,3055,0
20230818,112900,107388505,3055,3055,3055,3055,10
20230818,112800,107357955,3055,3055,3055,3055,0
20230818,112700,107357955,3055,3055,3055,3055,0
20230818,112600,107357955,3055,3055,3055,3055,0
20230818,112500,107357955,3055,3055,3055,3055,39
20230818,112400,107238810,3055,3055,3055,3055,0
20230818,112300,107238810,3055,3055,3055,3055,0
20230818,112200,107238810,3055,3055,3055,3055,0
20230818,112100,107238810,3055,3055,3055,3055,4
20230818,112000,107226590,3055,3055,3055,3055,14
20230818,111900,107183820,3050,3050,3050,3050,0
20230818,111800,107183820,3050,3050,3050,3050,39
20230818,111700,107064870,3050,3050,3050,3050,0
20230818,111600,107064870,3050,3050,3050,3050,0
20230818,111500,107064870,3050,3050,3050,3050,500
20230818,111400,105539870,3050,3055,3055,3050,40
20230818,111300,105417865,3050,3050,3050,3050,0
20230818,111200,105417865,3050,3060,3060,3050,43
20230818,111100,105286675,3065,3065,3065,3065,0
20230818,111000,105286675,3065,3065,3065,3065,1
20230818,110900,105283610,3060,3060,3060,3060,0
20230818,110800,105283610,3060,3060,3060,3060,0
20230818,110700,105283610,3060,3060,3060,3060,1
20230818,110600,105280550,3045,3050,3050,3045,40
20230818,110500,105158620,3050,3045,3050,3045,150
20230818,110400,104701500,3045,3045,3045,3045,0
20230818,110300,104701500,3045,3045,3045,3045,1
20230818,110200,104698455,3035,3035,3035,3035,0
20230818,110100,104698455,3035,3035,3035,3035,0
20230818,110000,104698455,3035,3035,3035,3035,0
20230818,105900,104698455,3035,3045,3045,3035,239
20230818,105800,103971760,3050,3050,3050,3050,0
20230818,105700,103971760,3050,3050,3050,3050,25
20230818,105600,103895510,3050,3050,3050,3050,0
20230818,105500,103895510,3050,3050,3050,3050,30
20230818,105400,103804010,3060,3060,3060,3060,0
20230818,105300,103804010,3060,3060,3060,3060,0
20230818,105200,103804010,3060,3060,3060,3060,0
20230818,105100,103804010,3060,3060,3060,3060,0
20230818,105000,103804010,3060,3060,3060,3060,0
20230818,104900,103804010,3060,3060,3060,3060,20
20230818,104800,103742810,3060,3060,3060,3060,2
20230818,104700,103736690,3060,3060,3060,3060,0
20230818,104600,103736690,3060,3060,3060,3060,0
20230818,104500,103736690,3060,3060,3060,3060,0
20230818,104400,103736690,3060,3060,3060,3060,0
20230818,104300,103736690,3060,3060,3060,3060,0
20230818,104200,103736690,3060,3060,3060,3060,0
20230818,104100,103736690,3060,3060,3060,3060,0
20230818,104000,103736690,3060,3060,3060,3060,0
20230818,103900,103736690,3060,3060,3060,3060,50
20230818,103800,103583690,3060,3060,3060,3060,0
20230818,103700,103583690,3060,3060,3060,3060,100
20230818,103600,103277690,3060,3060,3060,3060,0
20230818,103500,103277690,3060,3060,3060,3060,0
20230818,103400,103277690,3060,3060,3060,3060,0
20230818,103300,103277690,3060,3060,3060,3060,0
20230818,103200,103277690,3060,3060,3060,3060,0
20230818,103100,103277690,3060,3060,3060,3060,0
20230818,103000,103277690,3060,3060,3060,3060,0
20230818,102900,103277690,3060,3060,3060,3060,0
20230818,102800,103277690,3060,3060,3060,3060,0
20230818,102700,103277690,3060,3060,3060,3060,0
20230818,102600,103277690,3060,3065,3065,3060,255
20230818,102500,102497385,3060,3060,3060,3060,0
20230818,102400,102497385,3060,3060,3060,3060,1
20230818,102300,102494325,3070,3070,3070,3070,0
20230818,102200,102494325,3070,3070,3070,3070,0
20230818,102100,102494325,3070,3065,3070,3065,4
20230818,102000,102482055,3060,3060,3060,3060,0
20230818,101900,102482055,3060,3060,3060,3060,0
20230818,101800,102482055,3060,3060,3060,3060,4602
20230818,101700,88399935,3060,3060,3060,3060,0
20230818,101600,88399935,3060,3060,3060,3060,0
20230818,101500,88399935,3060,3060,3060,3060,0
20230818,101400,88399935,3060,3060,3060,3060,0
20230818,101300,88399935,3060,3060,3060,3060,0
20230818,101200,88399935,3060,3060,3060,3060,0
20230818,101100,88399935,3060,3060,3060,3060,0
20230818,101000,88399935,3060,3060,3060,3060,0
20230818,100900,88399935,3060,3060,3060,3060,0
20230818,100800,88399935,3060,3060,3060,3060,0
20230818,100700,88399935,3060,3060,3060,3060,0
20230818,100600,88399935,3060,3060,3060,3060,10
20230818,100500,88369335,3040,3040,3040,3040,0
20230818,100400,88369335,3040,3040,3040,3040,36
20230818,100300,88259895,3040,3040,3040,3040,0
20230818,100200,88259895,3040,3040,3040,3040,0
20230818,100100,88259895,3040,3040,3040,3040,5500
20230818,100000,71539895,3035,3050,3050,3035,7242
20230818,095900,49506565,3055,3055,3055,3055,0
20230818,095800,49506565,3055,3055,3055,3055,208
20230818,095700,48871125,3055,3055,3055,3055,0
20230818,095600,48871125,3055,3055,3055,3055,2
20230818,095500,48865015,3060,3060,3060,3060,0
20230818,095400,48865015,3060,3060,3060,3060,56
20230818,095300,48693655,3060,3060,3060,3060,0
20230818,095200,48693655,3060,3060,3060,3060,0
20230818,095100,48693655,3060,3060,3060,3060,0
20230818,095000,48693655,3060,3060,3060,3060,500
20230818,094900,47163655,3080,3080,3080,3080,0
20230818,094800,47163655,3080,3080,3080,3080,0
20230818,094700,47163655,3080,3080,3080,3080,0
20230818,094600,47163655,3080,3080,3080,3080,0
20230818,094500,47163655,3080,3080,3080,3080,0
20230818,094400,47163655,3080,3080,3080,3080,0
20230818,094300,47163655,3080,3080,3080,3080,0
20230818,094200,47163655,3080,3080,3080,3080,0
20230818,094100,47163655,3080,3080,3080,3080,0
20230818,094000,47163655,3080,3070,3080,3070,20
20230818,093900,47102155,3080,3080,3080,3080,0
20230818,093800,47102155,3080,3080,3080,3080,0
20230818,093700,47102155,3080,3080,3080,3080,0
20230818,093600,47102155,3080,3080,3080,3080,3
20230818,093500,47092915,3080,3080,3080,3080,0
20230818,093400,47092915,3080,3080,3080,3080,0
20230818,093300,47092915,3080,3080,3080,3080,0
20230818,093200,47092915,3080,3080,3080,3080,0
20230818,093100,47092915,3080,3080,3080,3080,0
20230818,093000,47092915,3080,3080,3080,3080,0
20230818,092900,47092915,3080,3080,3080,3080,94
20230818,092800,46803395,3075,3075,3075,3075,0
20230818,092700,46803395,3075,3075,3075,3075,554
20230818,092600,45099845,3070,3070,3070,3070,0
20230818,092500,45099845,3070,3070,3070,3070,994
20230818,092400,42048265,3050,3050,3050,3050,0
20230818,092300,42048265,3050,3050,3050,3050,0
20230818,092200,42048265,3050,3050,3050,3050,0
20230818,092100,42048265,3050,3050,3050,3050,0
20230818,092000,42048265,3050,3050,3050,3050,0
20230818,091900,42048265,3050,3050,3050,3050,17
20230818,091800,41996415,3070,3070,3070,3070,100
20230818,091700,41689415,3070,3050,3070,3050,1279
20230818,091600,37788425,3070,3070,3070,3070,50
20230818,091500,37634925,3070,3060,3070,3060,465
20230818,091400,36212005,3055,3050,3055,3050,1311
20230818,091300,32210180,3045,3045,3045,3045,1314
20230818,091200,28209050,3035,3040,3040,3035,313
20230818,091100,27259025,3070,3060,3070,3045,4589
20230818,091000,13231520,3070,3065,3070,3065,4
20230818,090900,13219250,3065,3065,3065,3065,653
20230818,090800,11217805,3065,3065,3065,3065,573
20230818,090700,9461560,3085,3055,3085,3055,136
20230818,090600,9045780,3085,3080,3085,3080,3
20230818,090500,9036535,3055,3060,3060,3055,124
20230818,090400,8657710,3085,3085,3085,3085,0
20230818,090300,8657710,3085,3090,3090,3055,42
20230818,090200,8529135,3065,3090,3095,3065,106
20230818,090100,8204135,3065,3090,3095,3060,1141
20230818,090000,4712400,3060,3060,3060,3060,1540