KissMeData/038870/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191300,236738815,4940,4940,4940,4940,67
20230818,191200,236738815,4940,4940,4940,4940,0
20230818,191100,236738815,4940,4940,4940,4940,0
20230818,191000,236738815,4940,4940,4940,4940,0
20230818,190900,236738815,4940,4940,4940,4940,0
20230818,190800,236738815,4940,4940,4940,4940,0
20230818,190700,236738815,4940,4940,4940,4940,0
20230818,190600,236738815,4940,4940,4940,4940,0
20230818,190500,236738815,4940,4940,4940,4940,0
20230818,190400,236738815,4940,4940,4940,4940,0
20230818,190300,236738815,4940,4940,4940,4940,0
20230818,190200,236738815,4940,4940,4940,4940,0
20230818,190100,236738815,4940,4940,4940,4940,0
20230818,190000,236738815,4940,4940,4940,4940,0
20230818,185900,236738815,4940,4940,4940,4940,0
20230818,185800,236738815,4940,4940,4940,4940,0
20230818,185700,236738815,4940,4940,4940,4940,0
20230818,185600,236738815,4940,4940,4940,4940,0
20230818,185500,236738815,4940,4940,4940,4940,0
20230818,185400,236738815,4940,4940,4940,4940,0
20230818,185300,236738815,4940,4940,4940,4940,0
20230818,185200,236738815,4940,4940,4940,4940,0
20230818,185100,236738815,4940,4940,4940,4940,0
20230818,185000,236738815,4940,4940,4940,4940,0
20230818,184900,236738815,4940,4940,4940,4940,0
20230818,184800,236738815,4940,4940,4940,4940,0
20230818,184700,236738815,4940,4940,4940,4940,0
20230818,184600,236738815,4940,4940,4940,4940,0
20230818,184500,236738815,4940,4940,4940,4940,0
20230818,184400,236738815,4940,4940,4940,4940,0
20230818,184300,236738815,4940,4940,4940,4940,67
20230818,184200,236738815,4940,4940,4940,4940,0
20230818,184100,236738815,4940,4940,4940,4940,0
20230818,184000,236738815,4940,4940,4940,4940,0
20230818,183900,236738815,4940,4940,4940,4940,0
20230818,183800,236738815,4940,4940,4940,4940,0
20230818,183700,236738815,4940,4940,4940,4940,0
20230818,183600,236738815,4940,4940,4940,4940,0
20230818,183500,236738815,4940,4940,4940,4940,0
20230818,183400,236738815,4940,4940,4940,4940,0
20230818,183300,236738815,4940,4940,4940,4940,0
20230818,183200,236738815,4940,4940,4940,4940,0
20230818,183100,236738815,4940,4940,4940,4940,0
20230818,183000,236738815,4940,4940,4940,4940,0
20230818,182900,236738815,4940,4940,4940,4940,0
20230818,182800,236738815,4940,4940,4940,4940,0
20230818,182700,236738815,4940,4940,4940,4940,0
20230818,182600,236738815,4940,4940,4940,4940,0
20230818,182500,236738815,4940,4940,4940,4940,0
20230818,182400,236738815,4940,4940,4940,4940,0
20230818,182300,236738815,4940,4940,4940,4940,0
20230818,182200,236738815,4940,4940,4940,4940,0
20230818,182100,236738815,4940,4940,4940,4940,0
20230818,182000,236738815,4940,4940,4940,4940,0
20230818,181900,236738815,4940,4940,4940,4940,0
20230818,181800,236738815,4940,4940,4940,4940,0
20230818,181700,236738815,4940,4940,4940,4940,0
20230818,181600,236738815,4940,4940,4940,4940,0
20230818,181500,236738815,4940,4940,4940,4940,0
20230818,181400,236738815,4940,4940,4940,4940,0
20230818,181300,236738815,4940,4940,4940,4940,67
20230818,181200,236738815,4940,4940,4940,4940,0
20230818,181100,236738815,4940,4940,4940,4940,0
20230818,181000,236738815,4940,4940,4940,4940,0
20230818,180900,236738815,4940,4940,4940,4940,0
20230818,180800,236738815,4940,4940,4940,4940,0
20230818,180700,236738815,4940,4940,4940,4940,0
20230818,180600,236738815,4940,4940,4940,4940,0
20230818,180500,236738815,4940,4940,4940,4940,0
20230818,180400,236738815,4940,4940,4940,4940,0
20230818,180300,236738815,4940,4940,4940,4940,0
20230818,180200,236738815,4940,4940,4940,4940,0
20230818,180100,236738815,4940,4940,4940,4940,0
20230818,180000,236738815,4940,4940,4940,4940,0
20230818,175900,236738815,4940,4940,4940,4940,0
20230818,175800,236738815,4940,4940,4940,4940,0
20230818,175700,236738815,4940,4940,4940,4940,0
20230818,175600,236738815,4940,4940,4940,4940,0
20230818,175500,236738815,4940,4940,4940,4940,0
20230818,175400,236738815,4940,4940,4940,4940,0
20230818,175300,236738815,4940,4940,4940,4940,0
20230818,175200,236738815,4940,4940,4940,4940,0
20230818,175100,236738815,4940,4940,4940,4940,0
20230818,175000,236738815,4940,4940,4940,4940,0
20230818,174900,236738815,4940,4940,4940,4940,0
20230818,174800,236738815,4940,4940,4940,4940,0
20230818,174700,236738815,4940,4940,4940,4940,0
20230818,174600,236738815,4940,4940,4940,4940,0
20230818,174500,236738815,4940,4940,4940,4940,0
20230818,174400,236738815,4940,4940,4940,4940,0
20230818,174300,236738815,4940,4940,4940,4940,67
20230818,174200,236738815,4940,4940,4940,4940,0
20230818,174100,236738815,4940,4940,4940,4940,0
20230818,174000,236738815,4940,4940,4940,4940,0
20230818,173900,236738815,4940,4940,4940,4940,0
20230818,173800,236738815,4940,4940,4940,4940,0
20230818,173700,236738815,4940,4940,4940,4940,0
20230818,173600,236738815,4940,4940,4940,4940,0
20230818,173500,236738815,4940,4940,4940,4940,0
20230818,173400,236738815,4940,4940,4940,4940,0
20230818,173300,236738815,4940,4940,4940,4940,0
20230818,173200,236738815,4940,4940,4940,4940,0
20230818,173100,236738815,4940,4940,4940,4940,0
20230818,173000,236738815,4940,4940,4940,4940,0
20230818,172900,236738815,4940,4940,4940,4940,0
20230818,172800,236738815,4940,4940,4940,4940,0
20230818,172700,236738815,4940,4940,4940,4940,0
20230818,172600,236738815,4940,4940,4940,4940,0
20230818,172500,236738815,4940,4940,4940,4940,0
20230818,172400,236738815,4940,4940,4940,4940,0
20230818,172300,236738815,4940,4940,4940,4940,0
20230818,172200,236738815,4940,4940,4940,4940,0
20230818,172100,236738815,4940,4940,4940,4940,0
20230818,172000,236738815,4940,4940,4940,4940,0
20230818,171900,236738815,4940,4940,4940,4940,0
20230818,171800,236738815,4940,4940,4940,4940,0
20230818,171700,236738815,4940,4940,4940,4940,0
20230818,171600,236738815,4940,4940,4940,4940,0
20230818,171500,236738815,4940,4940,4940,4940,0
20230818,171400,236738815,4940,4940,4940,4940,0
20230818,171300,236738815,4940,4940,4940,4940,67
20230818,171200,236738815,4940,4940,4940,4940,0
20230818,171100,236738815,4940,4940,4940,4940,0
20230818,171000,236738815,4940,4940,4940,4940,0
20230818,170900,236738815,4940,4940,4940,4940,0
20230818,170800,236738815,4940,4940,4940,4940,0
20230818,170700,236738815,4940,4940,4940,4940,0
20230818,170600,236738815,4940,4940,4940,4940,0
20230818,170500,236738815,4940,4940,4940,4940,0
20230818,170400,236738815,4940,4940,4940,4940,0
20230818,170300,236738815,4940,4940,4940,4940,0
20230818,170200,236738815,4940,4940,4940,4940,0
20230818,170100,236738815,4940,4940,4940,4940,0
20230818,170000,236738815,4940,4940,4940,4940,0
20230818,165900,236738815,4940,4940,4940,4940,0
20230818,165800,236738815,4940,4940,4940,4940,0
20230818,165700,236738815,4940,4940,4940,4940,0
20230818,165600,236738815,4940,4940,4940,4940,0
20230818,165500,236738815,4940,4940,4940,4940,0
20230818,165400,236738815,4940,4940,4940,4940,0
20230818,165300,236738815,4940,4940,4940,4940,0
20230818,165200,236738815,4940,4940,4940,4940,0
20230818,165100,236738815,4940,4940,4940,4940,0
20230818,165000,236738815,4940,4940,4940,4940,0
20230818,164900,236738815,4940,4940,4940,4940,0
20230818,164800,236738815,4940,4940,4940,4940,0
20230818,164700,236738815,4940,4940,4940,4940,0
20230818,164600,236738815,4940,4940,4940,4940,0
20230818,164500,236738815,4940,4940,4940,4940,0
20230818,164400,236738815,4940,4940,4940,4940,0
20230818,164300,236738815,4940,4940,4940,4940,67
20230818,164200,236738815,4940,4940,4940,4940,0
20230818,164100,236738815,4940,4940,4940,4940,0
20230818,164000,236738815,4940,4940,4940,4940,0
20230818,163900,236738815,4940,4940,4940,4940,0
20230818,163800,236738815,4940,4940,4940,4940,0
20230818,163700,236738815,4940,4940,4940,4940,0
20230818,163600,236738815,4940,4940,4940,4940,0
20230818,163500,236738815,4940,4940,4940,4940,0
20230818,163400,236738815,4940,4940,4940,4940,0
20230818,163300,236738815,4940,4940,4940,4940,0
20230818,163200,236738815,4940,4940,4940,4940,0
20230818,163100,236738815,4940,4940,4940,4940,0
20230818,163000,236738815,4940,4940,4940,4940,0
20230818,162900,236738815,4940,4940,4940,4940,0
20230818,162800,236738815,4940,4940,4940,4940,0
20230818,162700,236738815,4940,4940,4940,4940,0
20230818,162600,236738815,4940,4940,4940,4940,0
20230818,162500,236738815,4940,4940,4940,4940,0
20230818,162400,236738815,4940,4940,4940,4940,0
20230818,162300,236738815,4940,4940,4940,4940,0
20230818,162200,236738815,4940,4940,4940,4940,0
20230818,162100,236738815,4940,4940,4940,4940,0
20230818,162000,236738815,4940,4940,4940,4940,0
20230818,161900,236738815,4940,4940,4940,4940,0
20230818,161800,236738815,4940,4940,4940,4940,0
20230818,161700,236738815,4940,4940,4940,4940,0
20230818,161600,236738815,4940,4940,4940,4940,0
20230818,161500,236738815,4940,4940,4940,4940,0
20230818,161400,236738815,4940,4940,4940,4940,0
20230818,161300,236738815,4940,4940,4940,4940,67
20230818,161200,236738815,4940,4940,4940,4940,0
20230818,161100,236738815,4940,4940,4940,4940,0
20230818,161000,236738815,4940,4940,4940,4940,0
20230818,160900,236738815,4940,4940,4940,4940,0
20230818,160800,236738815,4940,4940,4940,4940,0
20230818,160700,236738815,4940,4940,4940,4940,0
20230818,160600,236738815,4940,4940,4940,4940,0
20230818,160500,236738815,4940,4940,4940,4940,0
20230818,160400,236738815,4940,4940,4940,4940,0
20230818,160300,236738815,4940,4940,4940,4940,0
20230818,160200,236738815,4940,4940,4940,4940,0
20230818,160100,236738815,4940,4940,4940,4940,0
20230818,160000,236738815,4940,4940,4940,4940,0
20230818,155900,236738815,4940,4940,4940,4940,0
20230818,155800,236738815,4940,4940,4940,4940,0
20230818,155700,236738815,4940,4940,4940,4940,0
20230818,155600,236738815,4940,4940,4940,4940,0
20230818,155500,236738815,4940,4940,4940,4940,0
20230818,155400,236738815,4940,4940,4940,4940,0
20230818,155300,236738815,4940,4940,4940,4940,0
20230818,155200,236738815,4940,4940,4940,4940,0
20230818,155100,236738815,4940,4940,4940,4940,0
20230818,155000,236738815,4940,4940,4940,4940,0
20230818,154900,236738815,4940,4940,4940,4940,0
20230818,154800,236738815,4940,4940,4940,4940,0
20230818,154700,236738815,4940,4940,4940,4940,0
20230818,154600,236738815,4940,4940,4940,4940,0
20230818,154500,236738815,4940,4940,4940,4940,0
20230818,154400,236738815,4940,4940,4940,4940,0
20230818,154300,236738815,4940,4940,4940,4940,67
20230818,154200,236738815,4940,4940,4940,4940,0
20230818,154100,236738815,4940,4940,4940,4940,0
20230818,154000,236738815,4940,4940,4940,4940,0
20230818,153900,236738815,4940,4940,4940,4940,0
20230818,153800,236738815,4940,4940,4940,4940,0
20230818,153700,236738815,4940,4940,4940,4940,0
20230818,153600,236738815,4940,4940,4940,4940,0
20230818,153500,236738815,4940,4940,4940,4940,0
20230818,153400,236738815,4940,4940,4940,4940,0
20230818,153300,236738815,4940,4940,4940,4940,0
20230818,153200,236738815,4940,4940,4940,4940,0
20230818,153100,236738815,4940,4940,4940,4940,0
20230818,153000,236738815,4940,4940,4940,4940,67
20230818,152900,236407835,4910,4910,4910,4910,0
20230818,152800,236407835,4910,4910,4910,4910,0
20230818,152700,236407835,4910,4910,4910,4910,0
20230818,152600,236407835,4910,4910,4910,4910,0
20230818,152500,236407835,4910,4910,4910,4910,0
20230818,152400,236407835,4910,4910,4910,4910,0
20230818,152300,236407835,4910,4910,4910,4910,0
20230818,152200,236407835,4910,4910,4910,4910,0
20230818,152100,236407835,4910,4910,4910,4910,0
20230818,152000,236407835,4910,4910,4910,4910,0
20230818,151900,236407835,4910,4910,4910,4910,0
20230818,151800,236407835,4910,4910,4910,4910,0
20230818,151700,236407835,4910,4910,4910,4910,0
20230818,151600,236407835,4910,4930,4930,4910,305
20230818,151500,234904505,4930,4930,4930,4930,2711
20230818,151400,221539275,4915,4915,4915,4915,0
20230818,151300,221539275,4915,4915,4915,4915,0
20230818,151200,221539275,4915,4930,4930,4915,544
20230818,151100,218864315,4930,4930,4930,4930,0
20230818,151000,218864315,4930,4920,4930,4920,3
20230818,150900,218849540,4915,4915,4915,4915,0
20230818,150800,218849540,4915,4915,4915,4915,0
20230818,150700,218849540,4915,4915,4915,4915,46
20230818,150600,218623450,4915,4915,4915,4915,439
20230818,150500,216465765,4915,4910,4915,4910,765
20230818,150400,212706040,4910,4910,4910,4910,0
20230818,150300,212706040,4910,4910,4910,4910,0
20230818,150200,212706040,4910,4910,4910,4910,0
20230818,150100,212706040,4910,4910,4910,4910,1
20230818,150000,212701130,4910,4910,4910,4910,0
20230818,145900,212701130,4910,4910,4910,4910,0
20230818,145800,212701130,4910,4910,4910,4910,0
20230818,145700,212701130,4910,4910,4910,4910,0
20230818,145600,212701130,4910,4910,4910,4910,0
20230818,145500,212701130,4910,4910,4910,4910,0
20230818,145400,212701130,4910,4910,4910,4910,230
20230818,145300,211571830,4905,4905,4905,4905,0
20230818,145200,211571830,4905,4905,4905,4905,0
20230818,145100,211571830,4905,4905,4905,4905,160
20230818,145000,210787030,4865,4870,4870,4865,161
20230818,144900,210003715,4860,4895,4895,4860,161
20230818,144800,209220915,4930,4930,4930,4930,0
20230818,144700,209220915,4930,4930,4930,4930,0
20230818,144600,209220915,4930,4930,4930,4930,0
20230818,144500,209220915,4930,4930,4930,4930,0
20230818,144400,209220915,4930,4930,4930,4930,0
20230818,144300,209220915,4930,4930,4930,4930,0
20230818,144200,209220915,4930,4930,4930,4930,0
20230818,144100,209220915,4930,4930,4930,4930,1
20230818,144000,209215985,4925,4925,4925,4925,1
20230818,143900,209211060,4890,4890,4890,4890,0
20230818,143800,209211060,4890,4890,4890,4890,0
20230818,143700,209211060,4890,4890,4890,4890,10
20230818,143600,209162160,4905,4905,4905,4905,101
20230818,143500,208666755,4925,4925,4925,4925,3
20230818,143400,208651980,4925,4925,4925,4925,0
20230818,143300,208651980,4925,4925,4925,4925,0
20230818,143200,208651980,4925,4925,4925,4925,1
20230818,143100,208647055,4915,4915,4915,4915,100
20230818,143000,208155555,4915,4915,4915,4915,83
20230818,142900,207747610,4915,4915,4915,4915,10
20230818,142800,207698460,4905,4905,4905,4905,0
20230818,142700,207698460,4905,4905,4905,4905,0
20230818,142600,207698460,4905,4905,4905,4905,0
20230818,142500,207698460,4905,4905,4905,4900,62
20230818,142400,207394375,4905,4905,4905,4905,0
20230818,142300,207394375,4905,4905,4905,4905,0
20230818,142200,207394375,4905,4905,4905,4905,0
20230818,142100,207394375,4905,4905,4905,4905,0
20230818,142000,207394375,4905,4905,4905,4905,4
20230818,141900,207374755,4915,4915,4915,4915,10
20230818,141800,207325605,4920,4920,4920,4920,0
20230818,141700,207325605,4920,4920,4920,4920,0
20230818,141600,207325605,4920,4900,4920,4885,1456
20230818,141500,200211345,4900,4900,4900,4900,0
20230818,141400,200211345,4900,4900,4900,4900,0
20230818,141300,200211345,4900,4900,4900,4900,0
20230818,141200,200211345,4900,4900,4900,4900,0
20230818,141100,200211345,4900,4900,4900,4900,1
20230818,141000,200206445,4860,4875,4875,4860,23
20230818,140900,200094460,4880,4880,4880,4880,0
20230818,140800,200094460,4880,4895,4895,4880,63
20230818,140700,199786690,4895,4895,4895,4895,0
20230818,140600,199786690,4895,4900,4900,4895,100
20230818,140500,199296930,4935,4935,4935,4935,1
20230818,140400,199291995,4930,4930,4930,4930,300
20230818,140300,197812995,4935,4935,4935,4935,0
20230818,140200,197812995,4935,4935,4935,4935,0
20230818,140100,197812995,4935,4935,4935,4935,0
20230818,140000,197812995,4935,4935,4935,4935,2
20230818,135900,197803125,4935,4935,4935,4935,19
20230818,135800,197709360,4935,4935,4935,4935,0
20230818,135700,197709360,4935,4935,4935,4935,0
20230818,135600,197709360,4935,4935,4935,4935,0
20230818,135500,197709360,4935,4935,4935,4935,1
20230818,135400,197704425,4915,4915,4915,4915,87
20230818,135300,197276820,4930,4930,4930,4930,0
20230818,135200,197276820,4930,4930,4930,4930,0
20230818,135100,197276820,4930,4930,4930,4930,0
20230818,135000,197276820,4930,4930,4930,4930,0
20230818,134900,197276820,4930,4930,4930,4930,0
20230818,134800,197276820,4930,4930,4930,4930,1
20230818,134700,197271890,4925,4925,4925,4925,0
20230818,134600,197271890,4925,4930,4930,4880,133
20230818,134500,196621655,4955,4940,4955,4940,62
20230818,134400,196314725,4935,4930,4935,4930,86
20230818,134300,195890720,4930,4925,4930,4925,426
20230818,134200,193792070,4925,4925,4925,4925,1
20230818,134100,193787145,4920,4920,4920,4920,1
20230818,134000,193782225,4880,4920,4920,4880,200
20230818,133900,192804195,4925,4925,4925,4925,300
20230818,133800,191326695,4925,4925,4925,4925,0
20230818,133700,191326695,4925,4925,4925,4925,0
20230818,133600,191326695,4925,4925,4925,4925,0
20230818,133500,191326695,4925,4925,4925,4925,1
20230818,133400,191321770,4925,4925,4925,4925,0
20230818,133300,191321770,4925,4940,4940,4925,4
20230818,133200,191302040,4945,4945,4945,4945,0
20230818,133100,191302040,4945,4945,4945,4945,3
20230818,133000,191287205,4945,4945,4945,4945,0
20230818,132900,191287205,4945,4945,4945,4945,0
20230818,132800,191287205,4945,4945,4945,4945,0
20230818,132700,191287205,4945,4945,4945,4945,0
20230818,132600,191287205,4945,4955,4955,4945,3
20230818,132500,191272355,4980,4980,4980,4980,0
20230818,132400,191272355,4980,4980,4980,4980,0
20230818,132300,191272355,4980,4980,4980,4980,0
20230818,132200,191272355,4980,4980,4980,4980,101
20230818,132100,190769375,4990,4990,4990,4990,0
20230818,132000,190769375,4990,4965,4990,4965,6
20230818,131900,190739510,4960,4960,4960,4960,1
20230818,131800,190734550,4955,4955,4955,4955,0
20230818,131700,190734550,4955,4955,4955,4955,0
20230818,131600,190734550,4955,4955,4955,4955,1
20230818,131500,190729595,4950,4945,4950,4905,12
20230818,131400,190670435,4945,4950,4950,4945,22
20230818,131300,190561585,4945,4970,4995,4880,843
20230818,131200,186395525,4960,4960,4960,4960,0
20230818,131100,186395525,4960,4960,4960,4960,10
20230818,131000,186345925,4960,4960,4960,4960,0
20230818,130900,186345925,4960,4960,4960,4960,0
20230818,130800,186345925,4960,4960,4960,4960,0
20230818,130700,186345925,4960,4955,4960,4955,34
20230818,130600,186177385,4960,4960,4960,4960,20
20230818,130500,186078185,4970,4970,4970,4970,0
20230818,130400,186078185,4970,4975,4975,4965,1848
20230818,130300,176893210,4985,4985,4985,4985,3
20230818,130200,176878255,4985,4975,4985,4975,243
20230818,130100,175667100,4995,4995,4995,4995,1
20230818,130000,175662105,4995,4995,4995,4995,0
20230818,125900,175662105,4995,4995,4995,4995,0
20230818,125800,175662105,4995,4995,4995,4995,0
20230818,125700,175662105,4995,4995,4995,4995,0
20230818,125600,175662105,4995,4995,4995,4995,210
20230818,125500,174613155,4990,4990,4990,4990,61
20230818,125400,174308765,4990,4985,4990,4985,9
20230818,125300,174263895,4990,4990,4990,4990,0
20230818,125200,174263895,4990,4990,4990,4990,0
20230818,125100,174263895,4990,4985,4990,4985,34
20230818,125000,174094400,4985,4985,4985,4985,1
20230818,124900,174089415,4970,4970,4970,4970,0
20230818,124800,174089415,4970,4970,4970,4970,204
20230818,124700,173075535,4985,4985,4985,4985,1
20230818,124600,173070550,4995,4995,4995,4995,0
20230818,124500,173070550,4995,4995,4995,4995,0
20230818,124400,173070550,4995,4995,4995,4995,0
20230818,124300,173070550,4995,4995,4995,4995,0
20230818,124200,173070550,4995,4995,4995,4995,0
20230818,124100,173070550,4995,4995,4995,4995,0
20230818,124000,173070550,4995,4995,4995,4995,0
20230818,123900,173070550,4995,4995,4995,4995,0
20230818,123800,173070550,4995,4995,4995,4995,1
20230818,123700,173065555,4975,4995,4995,4975,5
20230818,123600,173040645,4990,4965,4995,4965,295
20230818,123500,171575740,4965,4965,4965,4965,0
20230818,123400,171575740,4965,4965,4965,4965,0
20230818,123300,171575740,4965,4965,4965,4965,0
20230818,123200,171575740,4965,4965,4965,4965,0
20230818,123100,171575740,4965,4965,4965,4965,0
20230818,123000,171575740,4965,4975,4975,4965,150
20230818,122900,170829725,5000,5000,5000,5000,422
20230818,122800,168719725,5000,5000,5000,5000,0
20230818,122700,168719725,5000,5000,5000,5000,0
20230818,122600,168719725,5000,5000,5000,5000,0
20230818,122500,168719725,5000,5000,5000,5000,0
20230818,122400,168719725,5000,5000,5000,5000,0
20230818,122300,168719725,5000,5000,5000,5000,200
20230818,122200,167719725,5010,5010,5010,5010,0
20230818,122100,167719725,5010,5010,5010,5010,77
20230818,122000,167333955,5000,4985,5000,4985,374
20230818,121900,165467395,4985,4985,4985,4985,0
20230818,121800,165467395,4985,4985,4985,4985,607
20230818,121700,162441500,4990,4990,4990,4990,0
20230818,121600,162441500,4990,4975,4990,4975,3
20230818,121500,162426560,4990,4985,4995,4975,19
20230818,121400,162331810,4995,4985,4995,4980,806
20230818,121300,158313820,4985,4980,4985,4980,134
20230818,121200,157646440,4980,4975,4980,4975,2
20230818,121100,157636485,4940,4940,4940,4940,200
20230818,121000,156648485,4950,4950,4950,4950,1
20230818,120900,156643535,4980,4970,4980,4970,3
20230818,120800,156628605,4965,4950,4965,4950,221
20230818,120700,155531355,4945,4950,4950,4945,400
20230818,120600,153553325,4950,4950,4950,4950,2
20230818,120500,153543425,4950,4950,4950,4950,0
20230818,120400,153543425,4950,4950,4950,4950,100
20230818,120300,153048425,4980,4980,4980,4980,0
20230818,120200,153048425,4980,4980,4980,4980,1
20230818,120100,153043445,4950,4950,4950,4950,0
20230818,120000,153043445,4950,4955,4955,4950,273
20230818,115900,151692090,4980,4980,4980,4980,0
20230818,115800,151692090,4980,4980,4980,4980,0
20230818,115700,151692090,4980,4980,4980,4980,0
20230818,115600,151692090,4980,4980,4980,4980,10
20230818,115500,151642290,4980,4950,4980,4950,6
20230818,115400,151612440,4980,4980,4980,4980,100
20230818,115300,151114440,4980,4985,4985,4980,13
20230818,115200,151049650,4985,4950,4985,4945,2165
20230818,115100,140266560,4950,4950,4950,4950,1
20230818,115000,140261610,4950,4950,4950,4950,0
20230818,114900,140261610,4950,4950,4950,4950,13
20230818,114800,140197260,4985,4985,4985,4985,1
20230818,114700,140192275,4955,4955,4955,4955,7
20230818,114600,140157590,4985,4985,4985,4985,0
20230818,114500,140157590,4985,4985,4985,4985,0
20230818,114400,140157590,4985,4985,4985,4985,10
20230818,114300,140107740,4985,4985,4985,4985,0
20230818,114200,140107740,4985,4985,4985,4985,0
20230818,114100,140107740,4985,4985,4985,4985,25
20230818,114000,139983115,4960,4960,4960,4960,0
20230818,113900,139983115,4960,4960,4960,4960,0
20230818,113800,139983115,4960,4960,4960,4960,7
20230818,113700,139948395,4990,4990,4990,4990,0
20230818,113600,139948395,4990,4990,4990,4990,2
20230818,113500,139938415,4965,4975,4975,4965,2332
20230818,113400,128360025,4980,4980,4980,4980,220
20230818,113300,127264425,4990,4990,4990,4990,0
20230818,113200,127264425,4990,4990,4990,4990,1
20230818,113100,127259435,4980,4980,4980,4980,15
20230818,113000,127184735,4995,4995,4995,4995,0
20230818,112900,127184735,4995,4985,4995,4985,102
20230818,112800,126675550,4985,4980,4985,4980,6
20230818,112700,126645665,4980,4980,4980,4980,6
20230818,112600,126615785,4980,4980,4980,4980,184
20230818,112500,125699465,4975,4970,4980,4970,88
20230818,112400,125261700,4970,4970,4970,4965,110
20230818,112300,124715505,4970,4970,4970,4970,1
20230818,112200,124710535,4965,4970,4970,4965,35
20230818,112100,124536660,4965,4965,4965,4965,206
20230818,112000,123513870,4960,4965,4965,4960,97
20230818,111900,123032290,4965,4965,4965,4965,0
20230818,111800,123032290,4965,4965,4965,4965,0
20230818,111700,123032290,4965,4965,4965,4965,0
20230818,111600,123032290,4965,4965,4965,4965,0
20230818,111500,123032290,4965,4965,4965,4965,0
20230818,111400,123032290,4965,4965,4965,4965,201
20230818,111300,122034325,4965,4965,4965,4965,205
20230818,111200,121016500,4965,4965,4965,4965,39
20230818,111100,120822865,4970,4970,4970,4970,40
20230818,111000,120624065,4970,4965,4970,4960,592
20230818,110900,117684230,4960,4945,4960,4945,391
20230818,110800,115748265,4945,4935,4945,4935,481
20230818,110700,113372335,4930,4920,4930,4920,495
20230818,110600,110935910,4920,4915,4920,4880,292
20230818,110500,109507830,4910,4910,4910,4910,7
20230818,110400,109473460,4910,4910,4910,4910,193
20230818,110300,108525830,4910,4905,4910,4905,200
20230818,110200,107544485,4900,4885,4900,4885,425
20230818,110100,105464555,4885,4885,4885,4885,0
20230818,110000,105464555,4885,4885,4885,4885,0
20230818,105900,105464555,4885,4885,4885,4885,0
20230818,105800,105464555,4885,4870,4890,4870,20
20230818,105700,105366855,4825,4825,4825,4825,0
20230818,105600,105366855,4825,4855,4855,4825,258
20230818,105500,104121735,4860,4860,4860,4860,1
20230818,105400,104116875,4895,4895,4895,4895,10
20230818,105300,104067925,4895,4895,4895,4895,0
20230818,105200,104067925,4895,4895,4895,4895,0
20230818,105100,104067925,4895,4895,4895,4895,0
20230818,105000,104067925,4895,4895,4895,4895,20
20230818,104900,103970025,4895,4895,4895,4895,0
20230818,104800,103970025,4895,4895,4895,4895,0
20230818,104700,103970025,4895,4895,4895,4895,0
20230818,104600,103970025,4895,4895,4895,4895,10
20230818,104500,103921075,4895,4895,4895,4895,0
20230818,104400,103921075,4895,4895,4895,4895,0
20230818,104300,103921075,4895,4890,4895,4890,100
20230818,104200,103431775,4895,4895,4895,4895,0
20230818,104100,103431775,4895,4895,4895,4895,2
20230818,104000,103421985,4895,4870,4895,4870,10
20230818,103900,103373110,4800,4800,4800,4800,0
20230818,103800,103373110,4800,4800,4800,4800,0
20230818,103700,103373110,4800,4875,4875,4800,1000
20230818,103600,98560005,4900,4900,4900,4900,0
20230818,103500,98560005,4900,4900,4900,4900,0
20230818,103400,98560005,4900,4900,4900,4900,0
20230818,103300,98560005,4900,4900,4900,4900,0
20230818,103200,98560005,4900,4900,4900,4900,0
20230818,103100,98560005,4900,4900,4900,4900,0
20230818,103000,98560005,4900,4900,4900,4900,1
20230818,102900,98555105,4900,4900,4900,4900,986
20230818,102800,93723705,4910,4910,4910,4910,0
20230818,102700,93723705,4910,4905,4910,4905,6
20230818,102600,93694270,4910,4905,4910,4900,460
20230818,102500,91440255,4900,4900,4900,4900,304
20230818,102400,89950655,4900,4885,4900,4885,100
20230818,102300,89460685,4860,4860,4860,4860,50
20230818,102200,89217685,4860,4860,4860,4860,200
20230818,102100,88245685,4880,4845,4880,4845,1523
20230818,102000,80851945,4835,4835,4835,4835,152
20230818,101900,80117025,4810,4810,4810,4810,0
20230818,101800,80117025,4810,4810,4810,4810,134
20230818,101700,79472485,4810,4810,4810,4810,76
20230818,101600,79106925,4800,4800,4800,4800,0
20230818,101500,79106925,4800,4800,4800,4800,0
20230818,101400,79106925,4800,4800,4800,4800,214
20230818,101300,78079725,4800,4805,4805,4800,4
20230818,101200,78060510,4835,4835,4835,4835,9
20230818,101100,78016995,4805,4805,4805,4805,917
20230818,101000,73610810,4800,4805,4805,4800,2459
20230818,100900,61807480,4805,4805,4805,4805,0
20230818,100800,61807480,4805,4805,4805,4805,150
20230818,100700,61086730,4805,4805,4805,4805,1
20230818,100600,61081925,4805,4805,4805,4805,0
20230818,100500,61081925,4805,4805,4805,4805,0
20230818,100400,61081925,4805,4840,4840,4805,323
20230818,100300,59529055,4840,4820,4840,4820,41
20230818,100200,59331415,4850,4850,4850,4850,6
20230818,100100,59302315,4855,4855,4855,4855,0
20230818,100000,59302315,4855,4855,4855,4855,0
20230818,095900,59302315,4855,4855,4855,4855,1
20230818,095800,59297460,4855,4855,4855,4855,0
20230818,095700,59297460,4855,4855,4855,4855,7
20230818,095600,59263475,4855,4855,4855,4855,0
20230818,095500,59263475,4855,4855,4855,4855,0
20230818,095400,59263475,4855,4855,4860,4810,750
20230818,095300,55650520,4860,4860,4860,4860,0
20230818,095200,55650520,4860,4860,4860,4860,0
20230818,095100,55650520,4860,4860,4860,4860,0
20230818,095000,55650520,4860,4860,4860,4860,0
20230818,094900,55650520,4860,4855,4860,4855,5
20230818,094800,55626240,4820,4855,4855,4820,44
20230818,094700,55414125,4820,4820,4820,4820,0
20230818,094600,55414125,4820,4820,4820,4820,0
20230818,094500,55414125,4820,4820,4830,4820,754
20230818,094400,51777485,4785,4785,4785,4785,0
20230818,094300,51777485,4785,4785,4785,4785,0
20230818,094200,51777485,4785,4800,4800,4785,2150
20230818,094100,41467345,4830,4830,4830,4830,0
20230818,094000,41467345,4830,4830,4830,4830,0
20230818,093900,41467345,4830,4830,4830,4830,0
20230818,093800,41467345,4830,4830,4830,4830,0
20230818,093700,41467345,4830,4830,4830,4830,8
20230818,093600,41428705,4830,4830,4830,4830,52
20230818,093500,41177545,4830,4830,4830,4830,0
20230818,093400,41177545,4830,4800,4830,4800,224
20230818,093300,40100275,4835,4835,4835,4835,4
20230818,093200,40080935,4800,4800,4800,4800,0
20230818,093100,40080935,4800,4800,4800,4800,0
20230818,093000,40080935,4800,4800,4800,4800,0
20230818,092900,40080935,4800,4800,4800,4800,0
20230818,092800,40080935,4800,4855,4855,4800,614
20230818,092700,37126110,4855,4855,4855,4855,0
20230818,092600,37126110,4855,4855,4855,4855,3
20230818,092500,37111545,4855,4855,4855,4855,0
20230818,092400,37111545,4855,4855,4855,4855,0
20230818,092300,37111545,4855,4855,4855,4855,0
20230818,092200,37111545,4855,4805,4855,4800,401
20230818,092100,35185770,4855,4855,4860,4805,166
20230818,092000,34381385,4855,4855,4855,4855,1
20230818,091900,34376530,4860,4835,4860,4835,635
20230818,091800,31305885,4835,4825,4835,4825,502
20230818,091700,28878875,4830,4815,4835,4815,11
20230818,091600,28825875,4815,4800,4815,4800,205
20230818,091500,27841860,4800,4800,4800,4800,38
20230818,091400,27659460,4800,4800,4800,4800,203
20230818,091300,26685060,4800,4800,4800,4800,190
20230818,091200,25773060,4800,4775,4800,4775,1025
20230818,091100,20854560,4815,4780,4815,4775,771
20230818,091000,17171560,4785,4815,4815,4785,273
20230818,090900,15864805,4815,4815,4815,4815,0
20230818,090800,15864805,4815,4815,4815,4815,0
20230818,090700,15864805,4815,4785,4815,4785,73
20230818,090600,15515200,4795,4795,4795,4795,199
20230818,090500,14560995,4800,4820,4820,4800,5
20230818,090400,14536955,4825,4825,4825,4825,10
20230818,090300,14488705,4785,4795,4795,4785,612
20230818,090200,11557845,4800,4810,4810,4795,839
20230818,090100,7530035,4805,4810,4810,4805,344
20230818,090000,5876565,4855,4805,4855,4805,1223