KissMeData/354200/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,204500,237516360,6410,6410,6410,6410,1102
20230818,204400,237516360,6410,6410,6410,6410,0
20230818,204300,237516360,6410,6410,6410,6410,0
20230818,204200,237516360,6410,6410,6410,6410,0
20230818,204100,237516360,6410,6410,6410,6410,0
20230818,204000,237516360,6410,6410,6410,6410,0
20230818,203900,237516360,6410,6410,6410,6410,0
20230818,203800,237516360,6410,6410,6410,6410,0
20230818,203700,237516360,6410,6410,6410,6410,0
20230818,203600,237516360,6410,6410,6410,6410,0
20230818,203500,237516360,6410,6410,6410,6410,0
20230818,203400,237516360,6410,6410,6410,6410,0
20230818,203300,237516360,6410,6410,6410,6410,0
20230818,203200,237516360,6410,6410,6410,6410,0
20230818,203100,237516360,6410,6410,6410,6410,0
20230818,203000,237516360,6410,6410,6410,6410,0
20230818,202900,237516360,6410,6410,6410,6410,0
20230818,202800,237516360,6410,6410,6410,6410,0
20230818,202700,237516360,6410,6410,6410,6410,0
20230818,202600,237516360,6410,6410,6410,6410,0
20230818,202500,237516360,6410,6410,6410,6410,0
20230818,202400,237516360,6410,6410,6410,6410,0
20230818,202300,237516360,6410,6410,6410,6410,0
20230818,202200,237516360,6410,6410,6410,6410,0
20230818,202100,237516360,6410,6410,6410,6410,0
20230818,202000,237516360,6410,6410,6410,6410,0
20230818,201900,237516360,6410,6410,6410,6410,0
20230818,201800,237516360,6410,6410,6410,6410,0
20230818,201700,237516360,6410,6410,6410,6410,0
20230818,201600,237516360,6410,6410,6410,6410,0
20230818,201500,237516360,6410,6410,6410,6410,1102
20230818,201400,237516360,6410,6410,6410,6410,0
20230818,201300,237516360,6410,6410,6410,6410,0
20230818,201200,237516360,6410,6410,6410,6410,0
20230818,201100,237516360,6410,6410,6410,6410,0
20230818,201000,237516360,6410,6410,6410,6410,0
20230818,200900,237516360,6410,6410,6410,6410,0
20230818,200800,237516360,6410,6410,6410,6410,0
20230818,200700,237516360,6410,6410,6410,6410,0
20230818,200600,237516360,6410,6410,6410,6410,0
20230818,200500,237516360,6410,6410,6410,6410,0
20230818,200400,237516360,6410,6410,6410,6410,0
20230818,200300,237516360,6410,6410,6410,6410,0
20230818,200200,237516360,6410,6410,6410,6410,0
20230818,200100,237516360,6410,6410,6410,6410,0
20230818,200000,237516360,6410,6410,6410,6410,0
20230818,195900,237516360,6410,6410,6410,6410,0
20230818,195800,237516360,6410,6410,6410,6410,0
20230818,195700,237516360,6410,6410,6410,6410,0
20230818,195600,237516360,6410,6410,6410,6410,0
20230818,195500,237516360,6410,6410,6410,6410,0
20230818,195400,237516360,6410,6410,6410,6410,0
20230818,195300,237516360,6410,6410,6410,6410,0
20230818,195200,237516360,6410,6410,6410,6410,0
20230818,195100,237516360,6410,6410,6410,6410,0
20230818,195000,237516360,6410,6410,6410,6410,0
20230818,194900,237516360,6410,6410,6410,6410,0
20230818,194800,237516360,6410,6410,6410,6410,0
20230818,194700,237516360,6410,6410,6410,6410,0
20230818,194600,237516360,6410,6410,6410,6410,0
20230818,194500,237516360,6410,6410,6410,6410,1102
20230818,194400,237516360,6410,6410,6410,6410,0
20230818,194300,237516360,6410,6410,6410,6410,0
20230818,194200,237516360,6410,6410,6410,6410,0
20230818,194100,237516360,6410,6410,6410,6410,0
20230818,194000,237516360,6410,6410,6410,6410,0
20230818,193900,237516360,6410,6410,6410,6410,0
20230818,193800,237516360,6410,6410,6410,6410,0
20230818,193700,237516360,6410,6410,6410,6410,0
20230818,193600,237516360,6410,6410,6410,6410,0
20230818,193500,237516360,6410,6410,6410,6410,0
20230818,193400,237516360,6410,6410,6410,6410,0
20230818,193300,237516360,6410,6410,6410,6410,0
20230818,193200,237516360,6410,6410,6410,6410,0
20230818,193100,237516360,6410,6410,6410,6410,0
20230818,193000,237516360,6410,6410,6410,6410,0
20230818,192900,237516360,6410,6410,6410,6410,0
20230818,192800,237516360,6410,6410,6410,6410,0
20230818,192700,237516360,6410,6410,6410,6410,0
20230818,192600,237516360,6410,6410,6410,6410,0
20230818,192500,237516360,6410,6410,6410,6410,0
20230818,192400,237516360,6410,6410,6410,6410,0
20230818,192300,237516360,6410,6410,6410,6410,0
20230818,192200,237516360,6410,6410,6410,6410,0
20230818,192100,237516360,6410,6410,6410,6410,0
20230818,192000,237516360,6410,6410,6410,6410,0
20230818,191900,237516360,6410,6410,6410,6410,0
20230818,191800,237516360,6410,6410,6410,6410,0
20230818,191700,237516360,6410,6410,6410,6410,0
20230818,191600,237516360,6410,6410,6410,6410,0
20230818,191500,237516360,6410,6410,6410,6410,1102
20230818,191400,237516360,6410,6410,6410,6410,0
20230818,191300,237516360,6410,6410,6410,6410,0
20230818,191200,237516360,6410,6410,6410,6410,0
20230818,191100,237516360,6410,6410,6410,6410,0
20230818,191000,237516360,6410,6410,6410,6410,0
20230818,190900,237516360,6410,6410,6410,6410,0
20230818,190800,237516360,6410,6410,6410,6410,0
20230818,190700,237516360,6410,6410,6410,6410,0
20230818,190600,237516360,6410,6410,6410,6410,0
20230818,190500,237516360,6410,6410,6410,6410,0
20230818,190400,237516360,6410,6410,6410,6410,0
20230818,190300,237516360,6410,6410,6410,6410,0
20230818,190200,237516360,6410,6410,6410,6410,0
20230818,190100,237516360,6410,6410,6410,6410,0
20230818,190000,237516360,6410,6410,6410,6410,0
20230818,185900,237516360,6410,6410,6410,6410,0
20230818,185800,237516360,6410,6410,6410,6410,0
20230818,185700,237516360,6410,6410,6410,6410,0
20230818,185600,237516360,6410,6410,6410,6410,0
20230818,185500,237516360,6410,6410,6410,6410,0
20230818,185400,237516360,6410,6410,6410,6410,0
20230818,185300,237516360,6410,6410,6410,6410,0
20230818,185200,237516360,6410,6410,6410,6410,0
20230818,185100,237516360,6410,6410,6410,6410,0
20230818,185000,237516360,6410,6410,6410,6410,0
20230818,184900,237516360,6410,6410,6410,6410,0
20230818,184800,237516360,6410,6410,6410,6410,0
20230818,184700,237516360,6410,6410,6410,6410,0
20230818,184600,237516360,6410,6410,6410,6410,0
20230818,184500,237516360,6410,6410,6410,6410,1102
20230818,184400,237516360,6410,6410,6410,6410,0
20230818,184300,237516360,6410,6410,6410,6410,0
20230818,184200,237516360,6410,6410,6410,6410,0
20230818,184100,237516360,6410,6410,6410,6410,0
20230818,184000,237516360,6410,6410,6410,6410,0
20230818,183900,237516360,6410,6410,6410,6410,0
20230818,183800,237516360,6410,6410,6410,6410,0
20230818,183700,237516360,6410,6410,6410,6410,0
20230818,183600,237516360,6410,6410,6410,6410,0
20230818,183500,237516360,6410,6410,6410,6410,0
20230818,183400,237516360,6410,6410,6410,6410,0
20230818,183300,237516360,6410,6410,6410,6410,0
20230818,183200,237516360,6410,6410,6410,6410,0
20230818,183100,237516360,6410,6410,6410,6410,0
20230818,183000,237516360,6410,6410,6410,6410,0
20230818,182900,237516360,6410,6410,6410,6410,0
20230818,182800,237516360,6410,6410,6410,6410,0
20230818,182700,237516360,6410,6410,6410,6410,0
20230818,182600,237516360,6410,6410,6410,6410,0
20230818,182500,237516360,6410,6410,6410,6410,0
20230818,182400,237516360,6410,6410,6410,6410,0
20230818,182300,237516360,6410,6410,6410,6410,0
20230818,182200,237516360,6410,6410,6410,6410,0
20230818,182100,237516360,6410,6410,6410,6410,0
20230818,182000,237516360,6410,6410,6410,6410,0
20230818,181900,237516360,6410,6410,6410,6410,0
20230818,181800,237516360,6410,6410,6410,6410,0
20230818,181700,237516360,6410,6410,6410,6410,0
20230818,181600,237516360,6410,6410,6410,6410,0
20230818,181500,237516360,6410,6410,6410,6410,1102
20230818,181400,237516360,6410,6410,6410,6410,0
20230818,181300,237516360,6410,6410,6410,6410,0
20230818,181200,237516360,6410,6410,6410,6410,0
20230818,181100,237516360,6410,6410,6410,6410,0
20230818,181000,237516360,6410,6410,6410,6410,0
20230818,180900,237516360,6410,6410,6410,6410,0
20230818,180800,237516360,6410,6410,6410,6410,0
20230818,180700,237516360,6410,6410,6410,6410,0
20230818,180600,237516360,6410,6410,6410,6410,0
20230818,180500,237516360,6410,6410,6410,6410,0
20230818,180400,237516360,6410,6410,6410,6410,0
20230818,180300,237516360,6410,6410,6410,6410,0
20230818,180200,237516360,6410,6410,6410,6410,0
20230818,180100,237516360,6410,6410,6410,6410,0
20230818,180000,237516360,6410,6410,6410,6410,0
20230818,175900,237516360,6410,6410,6410,6410,0
20230818,175800,237516360,6410,6410,6410,6410,0
20230818,175700,237516360,6410,6410,6410,6410,0
20230818,175600,237516360,6410,6410,6410,6410,0
20230818,175500,237516360,6410,6410,6410,6410,0
20230818,175400,237516360,6410,6410,6410,6410,0
20230818,175300,237516360,6410,6410,6410,6410,0
20230818,175200,237516360,6410,6410,6410,6410,0
20230818,175100,237516360,6410,6410,6410,6410,0
20230818,175000,237516360,6410,6410,6410,6410,0
20230818,174900,237516360,6410,6410,6410,6410,0
20230818,174800,237516360,6410,6410,6410,6410,0
20230818,174700,237516360,6410,6410,6410,6410,0
20230818,174600,237516360,6410,6410,6410,6410,0
20230818,174500,237516360,6410,6410,6410,6410,1102
20230818,174400,237516360,6410,6410,6410,6410,0
20230818,174300,237516360,6410,6410,6410,6410,0
20230818,174200,237516360,6410,6410,6410,6410,0
20230818,174100,237516360,6410,6410,6410,6410,0
20230818,174000,237516360,6410,6410,6410,6410,0
20230818,173900,237516360,6410,6410,6410,6410,0
20230818,173800,237516360,6410,6410,6410,6410,0
20230818,173700,237516360,6410,6410,6410,6410,0
20230818,173600,237516360,6410,6410,6410,6410,0
20230818,173500,237516360,6410,6410,6410,6410,0
20230818,173400,237516360,6410,6410,6410,6410,0
20230818,173300,237516360,6410,6410,6410,6410,0
20230818,173200,237516360,6410,6410,6410,6410,0
20230818,173100,237516360,6410,6410,6410,6410,0
20230818,173000,237516360,6410,6410,6410,6410,0
20230818,172900,237516360,6410,6410,6410,6410,0
20230818,172800,237516360,6410,6410,6410,6410,0
20230818,172700,237516360,6410,6410,6410,6410,0
20230818,172600,237516360,6410,6410,6410,6410,0
20230818,172500,237516360,6410,6410,6410,6410,0
20230818,172400,237516360,6410,6410,6410,6410,0
20230818,172300,237516360,6410,6410,6410,6410,0
20230818,172200,237516360,6410,6410,6410,6410,0
20230818,172100,237516360,6410,6410,6410,6410,0
20230818,172000,237516360,6410,6410,6410,6410,0
20230818,171900,237516360,6410,6410,6410,6410,0
20230818,171800,237516360,6410,6410,6410,6410,0
20230818,171700,237516360,6410,6410,6410,6410,0
20230818,171600,237516360,6410,6410,6410,6410,0
20230818,171500,237516360,6410,6410,6410,6410,1102
20230818,171400,237516360,6410,6410,6410,6410,0
20230818,171300,237516360,6410,6410,6410,6410,0
20230818,171200,237516360,6410,6410,6410,6410,0
20230818,171100,237516360,6410,6410,6410,6410,0
20230818,171000,237516360,6410,6410,6410,6410,0
20230818,170900,237516360,6410,6410,6410,6410,0
20230818,170800,237516360,6410,6410,6410,6410,0
20230818,170700,237516360,6410,6410,6410,6410,0
20230818,170600,237516360,6410,6410,6410,6410,0
20230818,170500,237516360,6410,6410,6410,6410,0
20230818,170400,237516360,6410,6410,6410,6410,0
20230818,170300,237516360,6410,6410,6410,6410,0
20230818,170200,237516360,6410,6410,6410,6410,0
20230818,170100,237516360,6410,6410,6410,6410,0
20230818,170000,237516360,6410,6410,6410,6410,0
20230818,165900,237516360,6410,6410,6410,6410,0
20230818,165800,237516360,6410,6410,6410,6410,0
20230818,165700,237516360,6410,6410,6410,6410,0
20230818,165600,237516360,6410,6410,6410,6410,0
20230818,165500,237516360,6410,6410,6410,6410,0
20230818,165400,237516360,6410,6410,6410,6410,0
20230818,165300,237516360,6410,6410,6410,6410,0
20230818,165200,237516360,6410,6410,6410,6410,0
20230818,165100,237516360,6410,6410,6410,6410,0
20230818,165000,237516360,6410,6410,6410,6410,0
20230818,164900,237516360,6410,6410,6410,6410,0
20230818,164800,237516360,6410,6410,6410,6410,0
20230818,164700,237516360,6410,6410,6410,6410,0
20230818,164600,237516360,6410,6410,6410,6410,0
20230818,164500,237516360,6410,6410,6410,6410,1102
20230818,164400,237516360,6410,6410,6410,6410,0
20230818,164300,237516360,6410,6410,6410,6410,0
20230818,164200,237516360,6410,6410,6410,6410,0
20230818,164100,237516360,6410,6410,6410,6410,0
20230818,164000,237516360,6410,6410,6410,6410,0
20230818,163900,237516360,6410,6410,6410,6410,0
20230818,163800,237516360,6410,6410,6410,6410,0
20230818,163700,237516360,6410,6410,6410,6410,0
20230818,163600,237516360,6410,6410,6410,6410,0
20230818,163500,237516360,6410,6410,6410,6410,0
20230818,163400,237516360,6410,6410,6410,6410,0
20230818,163300,237516360,6410,6410,6410,6410,0
20230818,163200,237516360,6410,6410,6410,6410,0
20230818,163100,237516360,6410,6410,6410,6410,0
20230818,163000,237516360,6410,6410,6410,6410,0
20230818,162900,237516360,6410,6410,6410,6410,0
20230818,162800,237516360,6410,6410,6410,6410,0
20230818,162700,237516360,6410,6410,6410,6410,0
20230818,162600,237516360,6410,6410,6410,6410,0
20230818,162500,237516360,6410,6410,6410,6410,0
20230818,162400,237516360,6410,6410,6410,6410,0
20230818,162300,237516360,6410,6410,6410,6410,0
20230818,162200,237516360,6410,6410,6410,6410,0
20230818,162100,237516360,6410,6410,6410,6410,0
20230818,162000,237516360,6410,6410,6410,6410,0
20230818,161900,237516360,6410,6410,6410,6410,0
20230818,161800,237516360,6410,6410,6410,6410,0
20230818,161700,237516360,6410,6410,6410,6410,0
20230818,161600,237516360,6410,6410,6410,6410,0
20230818,161500,237516360,6410,6410,6410,6410,1102
20230818,161400,237516360,6410,6410,6410,6410,0
20230818,161300,237516360,6410,6410,6410,6410,0
20230818,161200,237516360,6410,6410,6410,6410,0
20230818,161100,237516360,6410,6410,6410,6410,0
20230818,161000,237516360,6410,6410,6410,6410,0
20230818,160900,237516360,6410,6410,6410,6410,0
20230818,160800,237516360,6410,6410,6410,6410,0
20230818,160700,237516360,6410,6410,6410,6410,0
20230818,160600,237516360,6410,6410,6410,6410,0
20230818,160500,237516360,6410,6410,6410,6410,0
20230818,160400,237516360,6410,6410,6410,6410,0
20230818,160300,237516360,6410,6410,6410,6410,0
20230818,160200,237516360,6410,6410,6410,6410,0
20230818,160100,237516360,6410,6410,6410,6410,0
20230818,160000,237516360,6410,6410,6410,6410,0
20230818,155900,237516360,6410,6410,6410,6410,0
20230818,155800,237516360,6410,6410,6410,6410,0
20230818,155700,237516360,6410,6410,6410,6410,0
20230818,155600,237516360,6410,6410,6410,6410,0
20230818,155500,237516360,6410,6410,6410,6410,0
20230818,155400,237516360,6410,6410,6410,6410,0
20230818,155300,237516360,6410,6410,6410,6410,0
20230818,155200,237516360,6410,6410,6410,6410,0
20230818,155100,237516360,6410,6410,6410,6410,0
20230818,155000,237516360,6410,6410,6410,6410,0
20230818,154900,237516360,6410,6410,6410,6410,0
20230818,154800,237516360,6410,6410,6410,6410,0
20230818,154700,237516360,6410,6410,6410,6410,0
20230818,154600,237516360,6410,6410,6410,6410,0
20230818,154500,237516360,6410,6410,6410,6410,1102
20230818,154400,237516360,6410,6410,6410,6410,0
20230818,154300,237516360,6410,6410,6410,6410,0
20230818,154200,237516360,6410,6410,6410,6410,0
20230818,154100,237516360,6410,6410,6410,6410,0
20230818,154000,237516360,6410,6410,6410,6410,0
20230818,153900,237516360,6410,6410,6410,6410,0
20230818,153800,237516360,6410,6410,6410,6410,0
20230818,153700,237516360,6410,6410,6410,6410,0
20230818,153600,237516360,6410,6410,6410,6410,0
20230818,153500,237516360,6410,6410,6410,6410,0
20230818,153400,237516360,6410,6410,6410,6410,0
20230818,153300,237516360,6410,6410,6410,6410,0
20230818,153200,237516360,6410,6410,6410,6410,0
20230818,153100,237516360,6410,6410,6410,6410,0
20230818,153000,237516360,6410,6410,6410,6410,1102
20230818,152900,230452540,6410,6410,6410,6410,0
20230818,152800,230452540,6410,6410,6410,6410,0
20230818,152700,230452540,6410,6410,6410,6410,0
20230818,152600,230452540,6410,6410,6410,6410,0
20230818,152500,230452540,6410,6410,6410,6410,0
20230818,152400,230452540,6410,6410,6410,6410,0
20230818,152300,230452540,6410,6410,6410,6410,0
20230818,152200,230452540,6410,6410,6410,6410,0
20230818,152100,230452540,6410,6410,6410,6410,0
20230818,152000,230452540,6410,6410,6410,6410,0
20230818,151900,230452540,6410,6450,6450,6410,1500
20230818,151800,220827840,6420,6460,6460,6420,2500
20230818,151700,204756970,6490,6490,6490,6490,15
20230818,151600,204659620,6500,6500,6500,6500,0
20230818,151500,204659620,6500,6500,6500,6500,5
20230818,151400,204627120,6510,6510,6510,6510,0
20230818,151300,204627120,6510,6510,6510,6510,0
20230818,151200,204627120,6510,6510,6510,6510,2
20230818,151100,204614100,6500,6500,6500,6500,0
20230818,151000,204614100,6500,6500,6500,6500,2
20230818,150900,204601100,6500,6500,6500,6500,0
20230818,150800,204601100,6500,6500,6500,6500,22
20230818,150700,204458100,6450,6450,6450,6450,0
20230818,150600,204458100,6450,6490,6490,6450,1016
20230818,150500,197900980,6490,6490,6490,6490,0
20230818,150400,197900980,6490,6490,6490,6490,0
20230818,150300,197900980,6490,6490,6490,6490,8
20230818,150200,197849060,6460,6460,6460,6460,0
20230818,150100,197849060,6460,6460,6460,6460,0
20230818,150000,197849060,6460,6460,6460,6460,0
20230818,145900,197849060,6460,6460,6460,6460,46
20230818,145800,197551900,6490,6490,6490,6490,0
20230818,145700,197551900,6490,6490,6490,6490,0
20230818,145600,197551900,6490,6490,6490,6490,1
20230818,145500,197545410,6460,6460,6460,6460,0
20230818,145400,197545410,6460,6460,6460,6460,0
20230818,145300,197545410,6460,6460,6460,6460,0
20230818,145200,197545410,6460,6460,6460,6460,0
20230818,145100,197545410,6460,6460,6460,6460,2
20230818,145000,197532490,6460,6470,6470,6460,248
20230818,144900,195928930,6470,6470,6470,6470,1
20230818,144800,195922460,6470,6470,6470,6470,0
20230818,144700,195922460,6470,6480,6480,6470,292
20230818,144600,194033160,6470,6470,6470,6470,0
20230818,144500,194033160,6470,6470,6470,6470,0
20230818,144400,194033160,6470,6470,6470,6470,0
20230818,144300,194033160,6470,6470,6470,6470,0
20230818,144200,194033160,6470,6470,6470,6470,0
20230818,144100,194033160,6470,6470,6470,6470,0
20230818,144000,194033160,6470,6470,6470,6470,0
20230818,143900,194033160,6470,6470,6470,6470,0
20230818,143800,194033160,6470,6470,6470,6470,1
20230818,143700,194026690,6480,6480,6480,6480,0
20230818,143600,194026690,6480,6480,6480,6480,0
20230818,143500,194026690,6480,6480,6480,6480,0
20230818,143400,194026690,6480,6480,6480,6480,0
20230818,143300,194026690,6480,6480,6480,6480,0
20230818,143200,194026690,6480,6480,6480,6480,0
20230818,143100,194026690,6480,6480,6480,6480,0
20230818,143000,194026690,6480,6480,6480,6480,0
20230818,142900,194026690,6480,6480,6480,6480,0
20230818,142800,194026690,6480,6480,6480,6480,4
20230818,142700,194000770,6480,6480,6480,6480,5
20230818,142600,193968370,6480,6470,6480,6470,149
20230818,142500,193004320,6490,6490,6490,6490,0
20230818,142400,193004320,6490,6490,6490,6490,0
20230818,142300,193004320,6490,6490,6490,6490,0
20230818,142200,193004320,6490,6490,6490,6490,0
20230818,142100,193004320,6490,6490,6490,6490,160
20230818,142000,191965920,6490,6490,6490,6490,0
20230818,141900,191965920,6490,6490,6490,6490,0
20230818,141800,191965920,6490,6490,6490,6490,0
20230818,141700,191965920,6490,6490,6490,6490,0
20230818,141600,191965920,6490,6490,6490,6490,1
20230818,141500,191959430,6490,6490,6490,6490,0
20230818,141400,191959430,6490,6490,6490,6490,0
20230818,141300,191959430,6490,6490,6490,6490,10
20230818,141200,191894530,6490,6490,6490,6490,0
20230818,141100,191894530,6490,6490,6490,6490,0
20230818,141000,191894530,6490,6470,6490,6470,25
20230818,140900,191732740,6460,6460,6460,6460,0
20230818,140800,191732740,6460,6470,6470,6460,80
20230818,140700,191215150,6490,6490,6490,6490,0
20230818,140600,191215150,6490,6490,6490,6490,0
20230818,140500,191215150,6490,6490,6490,6490,0
20230818,140400,191215150,6490,6490,6490,6490,0
20230818,140300,191215150,6490,6490,6490,6490,0
20230818,140200,191215150,6490,6490,6490,6490,0
20230818,140100,191215150,6490,6490,6490,6490,0
20230818,140000,191215150,6490,6490,6490,6490,11
20230818,135900,191143760,6460,6460,6460,6460,0
20230818,135800,191143760,6460,6470,6470,6460,250
20230818,135700,189528660,6510,6510,6510,6510,0
20230818,135600,189528660,6510,6510,6510,6510,0
20230818,135500,189528660,6510,6510,6510,6510,0
20230818,135400,189528660,6510,6510,6510,6510,0
20230818,135300,189528660,6510,6510,6510,6510,0
20230818,135200,189528660,6510,6510,6510,6510,0
20230818,135100,189528660,6510,6480,6510,6480,24
20230818,135000,189373080,6430,6430,6430,6430,0
20230818,134900,189373080,6430,6480,6480,6430,2102
20230818,134800,175808750,6480,6480,6480,6480,0
20230818,134700,175808750,6480,6480,6480,6480,1
20230818,134600,175802270,6500,6500,6500,6500,0
20230818,134500,175802270,6500,6490,6500,6490,90
20230818,134400,175217530,6470,6470,6470,6470,0
20230818,134300,175217530,6470,6470,6470,6470,1
20230818,134200,175211060,6520,6520,6520,6520,0
20230818,134100,175211060,6520,6520,6520,6520,0
20230818,134000,175211060,6520,6520,6520,6520,0
20230818,133900,175211060,6520,6520,6520,6520,0
20230818,133800,175211060,6520,6520,6520,6520,0
20230818,133700,175211060,6520,6520,6520,6520,0
20230818,133600,175211060,6520,6520,6520,6520,4
20230818,133500,175184980,6470,6470,6470,6470,0
20230818,133400,175184980,6470,6470,6470,6470,0
20230818,133300,175184980,6470,6480,6480,6470,200
20230818,133200,173890710,6460,6460,6460,6460,0
20230818,133100,173890710,6460,6520,6520,6460,1500
20230818,133000,164171320,6530,6530,6530,6530,0
20230818,132900,164171320,6530,6530,6530,6530,0
20230818,132800,164171320,6530,6530,6530,6530,20
20230818,132700,164040720,6530,6530,6530,6530,196
20230818,132600,162760840,6530,6530,6530,6530,0
20230818,132500,162760840,6530,6530,6530,6530,0
20230818,132400,162760840,6530,6530,6530,6530,0
20230818,132300,162760840,6530,6530,6530,6530,0
20230818,132200,162760840,6530,6530,6530,6530,0
20230818,132100,162760840,6530,6530,6530,6530,1
20230818,132000,162754310,6500,6500,6500,6500,0
20230818,131900,162754310,6500,6500,6500,6500,0
20230818,131800,162754310,6500,6520,6520,6500,770
20230818,131700,157742470,6530,6540,6540,6530,1069
20230818,131600,150761210,6540,6540,6540,6540,0
20230818,131500,150761210,6540,6570,6570,6540,523
20230818,131400,147333860,6590,6590,6590,6590,0
20230818,131300,147333860,6590,6590,6590,6590,1
20230818,131200,147327270,6590,6590,6590,6590,0
20230818,131100,147327270,6590,6590,6590,6590,0
20230818,131000,147327270,6590,6590,6590,6590,0
20230818,130900,147327270,6590,6590,6590,6590,0
20230818,130800,147327270,6590,6590,6590,6590,0
20230818,130700,147327270,6590,6590,6590,6590,0
20230818,130600,147327270,6590,6590,6590,6590,1
20230818,130500,147320680,6590,6590,6590,6590,0
20230818,130400,147320680,6590,6590,6590,6590,0
20230818,130300,147320680,6590,6590,6590,6590,0
20230818,130200,147320680,6590,6590,6590,6590,84
20230818,130100,146767120,6560,6570,6570,6560,50
20230818,130000,146438980,6560,6580,6580,6560,100
20230818,125900,145781940,6590,6590,6590,6590,0
20230818,125800,145781940,6590,6570,6590,6570,459
20230818,125700,142762500,6590,6590,6590,6590,0
20230818,125600,142762500,6590,6590,6590,6570,208
20230818,125500,141395880,6600,6600,6600,6600,0
20230818,125400,141395880,6600,6600,6600,6600,0
20230818,125300,141395880,6600,6600,6600,6600,0
20230818,125200,141395880,6600,6570,6600,6570,150
20230818,125100,140410080,6570,6570,6570,6570,0
20230818,125000,140410080,6570,6570,6570,6570,0
20230818,124900,140410080,6570,6570,6570,6570,0
20230818,124800,140410080,6570,6570,6570,6570,0
20230818,124700,140410080,6570,6570,6570,6570,11
20230818,124600,140337810,6570,6560,6570,6560,78
20230818,124500,139825930,6580,6560,6580,6560,570
20230818,124400,136081210,6560,6560,6560,6560,0
20230818,124300,136081210,6560,6560,6560,6560,0
20230818,124200,136081210,6560,6560,6560,6560,0
20230818,124100,136081210,6560,6560,6560,6560,0
20230818,124000,136081210,6560,6560,6560,6560,205
20230818,123900,134736410,6560,6560,6560,6560,0
20230818,123800,134736410,6560,6560,6560,6560,2
20230818,123700,134723290,6550,6550,6550,6550,0
20230818,123600,134723290,6550,6550,6550,6550,0
20230818,123500,134723290,6550,6550,6550,6550,0
20230818,123400,134723290,6550,6550,6550,6550,0
20230818,123300,134723290,6550,6550,6550,6550,100
20230818,123200,134068290,6560,6560,6560,6560,0
20230818,123100,134068290,6560,6560,6560,6560,0
20230818,123000,134068290,6560,6560,6560,6560,0
20230818,122900,134068290,6560,6560,6560,6560,3
20230818,122800,134048610,6550,6550,6550,6550,0
20230818,122700,134048610,6550,6550,6550,6550,0
20230818,122600,134048610,6550,6550,6550,6550,0
20230818,122500,134048610,6550,6550,6550,6550,0
20230818,122400,134048610,6550,6550,6550,6550,0
20230818,122300,134048610,6550,6550,6550,6550,10
20230818,122200,133983110,6560,6560,6560,6560,10
20230818,122100,133917510,6560,6560,6560,6560,0
20230818,122000,133917510,6560,6560,6560,6560,0
20230818,121900,133917510,6560,6560,6560,6550,90
20230818,121800,133327220,6550,6550,6550,6550,0
20230818,121700,133327220,6550,6550,6550,6550,0
20230818,121600,133327220,6550,6550,6550,6550,0
20230818,121500,133327220,6550,6550,6550,6550,0
20230818,121400,133327220,6550,6550,6550,6550,0
20230818,121300,133327220,6550,6550,6550,6550,0
20230818,121200,133327220,6550,6550,6550,6550,0
20230818,121100,133327220,6550,6550,6550,6550,891
20230818,121000,127491170,6540,6540,6540,6540,0
20230818,120900,127491170,6540,6540,6540,6540,0
20230818,120800,127491170,6540,6550,6550,6540,242
20230818,120700,125908470,6550,6550,6550,6550,90
20230818,120600,125318970,6550,6550,6550,6550,0
20230818,120500,125318970,6550,6550,6550,6550,18
20230818,120400,125201070,6560,6560,6560,6560,0
20230818,120300,125201070,6560,6560,6560,6560,0
20230818,120200,125201070,6560,6560,6560,6560,2
20230818,120100,125187950,6570,6570,6570,6570,0
20230818,120000,125187950,6570,6570,6570,6570,0
20230818,115900,125187950,6570,6570,6570,6570,0
20230818,115800,125187950,6570,6570,6570,6570,0
20230818,115700,125187950,6570,6570,6570,6570,0
20230818,115600,125187950,6570,6570,6570,6570,0
20230818,115500,125187950,6570,6570,6570,6570,0
20230818,115400,125187950,6570,6570,6570,6570,0
20230818,115300,125187950,6570,6570,6570,6570,0
20230818,115200,125187950,6570,6570,6570,6570,0
20230818,115100,125187950,6570,6570,6570,6570,0
20230818,115000,125187950,6570,6570,6570,6570,32
20230818,114900,124977710,6580,6580,6580,6580,0
20230818,114800,124977710,6580,6580,6580,6580,0
20230818,114700,124977710,6580,6580,6580,6580,0
20230818,114600,124977710,6580,6580,6580,6580,0
20230818,114500,124977710,6580,6580,6580,6580,0
20230818,114400,124977710,6580,6580,6580,6580,1
20230818,114300,124971130,6550,6550,6550,6550,0
20230818,114200,124971130,6550,6550,6550,6550,0
20230818,114100,124971130,6550,6550,6550,6550,2034
20230818,114000,111648430,6550,6550,6550,6550,0
20230818,113900,111648430,6550,6550,6550,6550,48
20230818,113800,111334030,6570,6570,6570,6570,0
20230818,113700,111334030,6570,6550,6570,6550,1022
20230818,113600,104639490,6560,6560,6560,6560,290
20230818,113500,102737090,6560,6530,6560,6530,418
20230818,113400,100004910,6540,6580,6580,6540,2256
20230818,113300,85219550,6560,6560,6560,6560,0
20230818,113200,85219550,6560,6600,6600,6560,42
20230818,113100,84943710,6640,6640,6640,6640,20
20230818,113000,84810910,6640,6630,6640,6630,45
20230818,112900,84512120,6620,6620,6620,6620,0
20230818,112800,84512120,6620,6620,6620,6620,1
20230818,112700,84505500,6610,6610,6610,6610,0
20230818,112600,84505500,6610,6610,6610,6610,1
20230818,112500,84498890,6620,6640,6640,6620,102
20230818,112400,83821670,6650,6650,6650,6650,0
20230818,112300,83821670,6650,6650,6650,6650,20
20230818,112200,83688670,6640,6640,6640,6640,415
20230818,112100,80933070,6620,6620,6620,6620,5
20230818,112000,80899970,6610,6570,6620,6570,764
20230818,111900,75848260,6540,6540,6540,6540,0
20230818,111800,75848260,6540,6610,6620,6540,1983
20230818,111700,62781740,6650,6620,6650,6620,1220
20230818,111600,54681600,6610,6610,6610,6610,0
20230818,111500,54681600,6610,6590,6610,6590,919
20230818,111400,48620010,6600,6550,6600,6550,200
20230818,111300,47304050,6550,6550,6550,6550,0
20230818,111200,47304050,6550,6550,6550,6550,0
20230818,111100,47304050,6550,6550,6550,6550,0
20230818,111000,47304050,6550,6550,6550,6550,0
20230818,110900,47304050,6550,6550,6550,6550,0
20230818,110800,47304050,6550,6550,6550,6550,0
20230818,110700,47304050,6550,6550,6550,6550,0
20230818,110600,47304050,6550,6550,6550,6550,0
20230818,110500,47304050,6550,6550,6550,6550,0
20230818,110400,47304050,6550,6550,6550,6550,0
20230818,110300,47304050,6550,6550,6550,6550,0
20230818,110200,47304050,6550,6550,6550,6550,45
20230818,110100,47009300,6550,6550,6550,6550,0
20230818,110000,47009300,6550,6550,6550,6550,0
20230818,105900,47009300,6550,6550,6550,6550,0
20230818,105800,47009300,6550,6550,6550,6550,0
20230818,105700,47009300,6550,6550,6550,6550,0
20230818,105600,47009300,6550,6550,6550,6550,0
20230818,105500,47009300,6550,6550,6550,6550,0
20230818,105400,47009300,6550,6550,6550,6550,0
20230818,105300,47009300,6550,6550,6550,6550,1
20230818,105200,47002750,6510,6510,6510,6510,0
20230818,105100,47002750,6510,6510,6510,6510,0
20230818,105000,47002750,6510,6520,6520,6510,95
20230818,104900,46384290,6550,6550,6550,6550,95
20230818,104800,45762040,6530,6530,6530,6530,0
20230818,104700,45762040,6530,6530,6530,6530,0
20230818,104600,45762040,6530,6530,6530,6530,0
20230818,104500,45762040,6530,6530,6530,6530,0
20230818,104400,45762040,6530,6530,6530,6530,0
20230818,104300,45762040,6530,6530,6530,6530,554
20230818,104200,42144420,6530,6530,6530,6530,0
20230818,104100,42144420,6530,6530,6530,6530,0
20230818,104000,42144420,6530,6530,6530,6530,0
20230818,103900,42144420,6530,6530,6530,6530,0
20230818,103800,42144420,6530,6530,6530,6530,480
20230818,103700,39010020,6530,6530,6530,6530,0
20230818,103600,39010020,6530,6530,6530,6530,0
20230818,103500,39010020,6530,6530,6530,6530,0
20230818,103400,39010020,6530,6530,6530,6530,0
20230818,103300,39010020,6530,6530,6530,6530,150
20230818,103200,38030520,6530,6530,6550,6530,71
20230818,103100,37566770,6530,6530,6530,6530,200
20230818,103000,36260770,6520,6520,6520,6520,0
20230818,102900,36260770,6520,6520,6520,6520,0
20230818,102800,36260770,6520,6520,6520,6520,0
20230818,102700,36260770,6520,6520,6520,6520,10
20230818,102600,36195570,6530,6530,6530,6530,10
20230818,102500,36130270,6530,6530,6530,6530,10
20230818,102400,36064970,6530,6530,6530,6530,0
20230818,102300,36064970,6530,6530,6530,6530,0
20230818,102200,36064970,6530,6530,6530,6530,0
20230818,102100,36064970,6530,6530,6530,6530,0
20230818,102000,36064970,6530,6530,6530,6530,0
20230818,101900,36064970,6530,6530,6530,6530,0
20230818,101800,36064970,6530,6500,6530,6500,12
20230818,101700,35986740,6500,6500,6500,6500,0
20230818,101600,35986740,6500,6500,6500,6500,0
20230818,101500,35986740,6500,6500,6500,6500,10
20230818,101400,35921740,6460,6460,6460,6450,645
20230818,101300,31756480,6460,6460,6460,6460,699
20230818,101200,27240940,6430,6430,6430,6430,0
20230818,101100,27240940,6430,6430,6430,6430,0
20230818,101000,27240940,6430,6430,6430,6430,0
20230818,100900,27240940,6430,6430,6430,6430,0
20230818,100800,27240940,6430,6430,6430,6430,247
20230818,100700,25652730,6430,6440,6440,6430,1500
20230818,100600,16002420,6450,6450,6450,6450,125
20230818,100500,15196170,6460,6460,6460,6460,130
20230818,100400,14356370,6470,6470,6470,6470,0
20230818,100300,14356370,6470,6460,6470,6460,140
20230818,100200,13451470,6470,6470,6470,6470,0
20230818,100100,13451470,6470,6470,6470,6470,0
20230818,100000,13451470,6470,6470,6470,6470,0
20230818,095900,13451470,6470,6470,6470,6470,1
20230818,095800,13445000,6510,6510,6510,6510,76
20230818,095700,12950240,6510,6510,6510,6510,0
20230818,095600,12950240,6510,6510,6510,6510,0
20230818,095500,12950240,6510,6510,6510,6510,0
20230818,095400,12950240,6510,6510,6510,6510,0
20230818,095300,12950240,6510,6510,6510,6510,0
20230818,095200,12950240,6510,6460,6510,6460,194
20230818,095100,11696360,6470,6470,6470,6470,0
20230818,095000,11696360,6470,6470,6470,6470,100
20230818,094900,11049360,6490,6490,6490,6490,78
20230818,094800,10543140,6490,6490,6490,6490,0
20230818,094700,10543140,6490,6490,6490,6490,0
20230818,094600,10543140,6490,6490,6490,6490,0
20230818,094500,10543140,6490,6490,6490,6490,0
20230818,094400,10543140,6490,6490,6490,6490,0
20230818,094300,10543140,6490,6490,6490,6490,3
20230818,094200,10523670,6460,6460,6460,6450,270
20230818,094100,8781100,6460,6460,6460,6460,0
20230818,094000,8781100,6460,6460,6460,6460,0
20230818,093900,8781100,6460,6460,6460,6460,62
20230818,093800,8380580,6490,6490,6490,6490,0
20230818,093700,8380580,6490,6490,6490,6490,3
20230818,093600,8361110,6470,6490,6490,6470,6
20230818,093500,8322270,6490,6490,6490,6490,0
20230818,093400,8322270,6490,6490,6490,6490,0
20230818,093300,8322270,6490,6470,6490,6470,4
20230818,093200,8296330,6460,6460,6460,6460,0
20230818,093100,8296330,6460,6460,6460,6460,0
20230818,093000,8296330,6460,6460,6460,6460,100
20230818,092900,7650330,6510,6510,6510,6510,0
20230818,092800,7650330,6510,6510,6510,6510,0
20230818,092700,7650330,6510,6510,6510,6510,0
20230818,092600,7650330,6510,6510,6510,6510,0
20230818,092500,7650330,6510,6510,6510,6510,3
20230818,092400,7630800,6450,6450,6450,6450,0
20230818,092300,7630800,6450,6450,6450,6450,0
20230818,092200,7630800,6450,6450,6450,6450,0
20230818,092100,7630800,6450,6450,6450,6450,0
20230818,092000,7630800,6450,6450,6450,6450,15
20230818,091900,7534050,6510,6510,6510,6510,0
20230818,091800,7534050,6510,6510,6510,6510,10
20230818,091700,7468950,6510,6510,6510,6510,0
20230818,091600,7468950,6510,6490,6510,6490,7
20230818,091500,7423460,6510,6510,6510,6510,0
20230818,091400,7423460,6510,6510,6510,6510,0
20230818,091300,7423460,6510,6460,6510,6460,106
20230818,091200,6738400,6450,6460,6460,6450,551
20230818,091100,3184440,6460,6460,6460,6460,0
20230818,091000,3184440,6460,6460,6460,6460,1
20230818,090900,3177980,6490,6490,6490,6490,3
20230818,090800,3158510,6420,6420,6420,6420,0
20230818,090700,3158510,6420,6450,6450,6420,181
20230818,090600,1993980,6540,6470,6540,6470,5
20230818,090500,1961560,6430,6430,6430,6430,0
20230818,090400,1961560,6430,6430,6430,6430,3
20230818,090300,1942270,6470,6470,6470,6470,2
20230818,090200,1929330,6540,6430,6540,6430,13
20230818,090100,1845410,6430,6430,6430,6430,0
20230818,090000,1845410,6430,6430,6430,6430,287