KissMeData/049430/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191900,120110570,8640,8640,8640,8640,100
20230818,191800,120110570,8640,8640,8640,8640,0
20230818,191700,120110570,8640,8640,8640,8640,0
20230818,191600,120110570,8640,8640,8640,8640,0
20230818,191500,120110570,8640,8640,8640,8640,0
20230818,191400,120110570,8640,8640,8640,8640,0
20230818,191300,120110570,8640,8640,8640,8640,0
20230818,191200,120110570,8640,8640,8640,8640,0
20230818,191100,120110570,8640,8640,8640,8640,0
20230818,191000,120110570,8640,8640,8640,8640,0
20230818,190900,120110570,8640,8640,8640,8640,0
20230818,190800,120110570,8640,8640,8640,8640,0
20230818,190700,120110570,8640,8640,8640,8640,0
20230818,190600,120110570,8640,8640,8640,8640,0
20230818,190500,120110570,8640,8640,8640,8640,0
20230818,190400,120110570,8640,8640,8640,8640,0
20230818,190300,120110570,8640,8640,8640,8640,0
20230818,190200,120110570,8640,8640,8640,8640,0
20230818,190100,120110570,8640,8640,8640,8640,0
20230818,190000,120110570,8640,8640,8640,8640,0
20230818,185900,120110570,8640,8640,8640,8640,0
20230818,185800,120110570,8640,8640,8640,8640,0
20230818,185700,120110570,8640,8640,8640,8640,0
20230818,185600,120110570,8640,8640,8640,8640,0
20230818,185500,120110570,8640,8640,8640,8640,0
20230818,185400,120110570,8640,8640,8640,8640,0
20230818,185300,120110570,8640,8640,8640,8640,0
20230818,185200,120110570,8640,8640,8640,8640,0
20230818,185100,120110570,8640,8640,8640,8640,0
20230818,185000,120110570,8640,8640,8640,8640,0
20230818,184900,120110570,8640,8640,8640,8640,100
20230818,184800,120110570,8640,8640,8640,8640,0
20230818,184700,120110570,8640,8640,8640,8640,0
20230818,184600,120110570,8640,8640,8640,8640,0
20230818,184500,120110570,8640,8640,8640,8640,0
20230818,184400,120110570,8640,8640,8640,8640,0
20230818,184300,120110570,8640,8640,8640,8640,0
20230818,184200,120110570,8640,8640,8640,8640,0
20230818,184100,120110570,8640,8640,8640,8640,0
20230818,184000,120110570,8640,8640,8640,8640,0
20230818,183900,120110570,8640,8640,8640,8640,0
20230818,183800,120110570,8640,8640,8640,8640,0
20230818,183700,120110570,8640,8640,8640,8640,0
20230818,183600,120110570,8640,8640,8640,8640,0
20230818,183500,120110570,8640,8640,8640,8640,0
20230818,183400,120110570,8640,8640,8640,8640,0
20230818,183300,120110570,8640,8640,8640,8640,0
20230818,183200,120110570,8640,8640,8640,8640,0
20230818,183100,120110570,8640,8640,8640,8640,0
20230818,183000,120110570,8640,8640,8640,8640,0
20230818,182900,120110570,8640,8640,8640,8640,0
20230818,182800,120110570,8640,8640,8640,8640,0
20230818,182700,120110570,8640,8640,8640,8640,0
20230818,182600,120110570,8640,8640,8640,8640,0
20230818,182500,120110570,8640,8640,8640,8640,0
20230818,182400,120110570,8640,8640,8640,8640,0
20230818,182300,120110570,8640,8640,8640,8640,0
20230818,182200,120110570,8640,8640,8640,8640,0
20230818,182100,120110570,8640,8640,8640,8640,0
20230818,182000,120110570,8640,8640,8640,8640,0
20230818,181900,120110570,8640,8640,8640,8640,100
20230818,181800,120110570,8640,8640,8640,8640,0
20230818,181700,120110570,8640,8640,8640,8640,0
20230818,181600,120110570,8640,8640,8640,8640,0
20230818,181500,120110570,8640,8640,8640,8640,0
20230818,181400,120110570,8640,8640,8640,8640,0
20230818,181300,120110570,8640,8640,8640,8640,0
20230818,181200,120110570,8640,8640,8640,8640,0
20230818,181100,120110570,8640,8640,8640,8640,0
20230818,181000,120110570,8640,8640,8640,8640,0
20230818,180900,120110570,8640,8640,8640,8640,0
20230818,180800,120110570,8640,8640,8640,8640,0
20230818,180700,120110570,8640,8640,8640,8640,0
20230818,180600,120110570,8640,8640,8640,8640,0
20230818,180500,120110570,8640,8640,8640,8640,0
20230818,180400,120110570,8640,8640,8640,8640,0
20230818,180300,120110570,8640,8640,8640,8640,0
20230818,180200,120110570,8640,8640,8640,8640,0
20230818,180100,120110570,8640,8640,8640,8640,0
20230818,180000,120110570,8640,8640,8640,8640,0
20230818,175900,120110570,8640,8640,8640,8640,0
20230818,175800,120110570,8640,8640,8640,8640,0
20230818,175700,120110570,8640,8640,8640,8640,0
20230818,175600,120110570,8640,8640,8640,8640,0
20230818,175500,120110570,8640,8640,8640,8640,0
20230818,175400,120110570,8640,8640,8640,8640,0
20230818,175300,120110570,8640,8640,8640,8640,0
20230818,175200,120110570,8640,8640,8640,8640,0
20230818,175100,120110570,8640,8640,8640,8640,0
20230818,175000,120110570,8640,8640,8640,8640,0
20230818,174900,120110570,8640,8640,8640,8640,100
20230818,174800,120110570,8640,8640,8640,8640,0
20230818,174700,120110570,8640,8640,8640,8640,0
20230818,174600,120110570,8640,8640,8640,8640,0
20230818,174500,120110570,8640,8640,8640,8640,0
20230818,174400,120110570,8640,8640,8640,8640,0
20230818,174300,120110570,8640,8640,8640,8640,0
20230818,174200,120110570,8640,8640,8640,8640,0
20230818,174100,120110570,8640,8640,8640,8640,0
20230818,174000,120110570,8640,8640,8640,8640,0
20230818,173900,120110570,8640,8640,8640,8640,0
20230818,173800,120110570,8640,8640,8640,8640,0
20230818,173700,120110570,8640,8640,8640,8640,0
20230818,173600,120110570,8640,8640,8640,8640,0
20230818,173500,120110570,8640,8640,8640,8640,0
20230818,173400,120110570,8640,8640,8640,8640,0
20230818,173300,120110570,8640,8640,8640,8640,0
20230818,173200,120110570,8640,8640,8640,8640,0
20230818,173100,120110570,8640,8640,8640,8640,0
20230818,173000,120110570,8640,8640,8640,8640,0
20230818,172900,120110570,8640,8640,8640,8640,0
20230818,172800,120110570,8640,8640,8640,8640,0
20230818,172700,120110570,8640,8640,8640,8640,0
20230818,172600,120110570,8640,8640,8640,8640,0
20230818,172500,120110570,8640,8640,8640,8640,0
20230818,172400,120110570,8640,8640,8640,8640,0
20230818,172300,120110570,8640,8640,8640,8640,0
20230818,172200,120110570,8640,8640,8640,8640,0
20230818,172100,120110570,8640,8640,8640,8640,0
20230818,172000,120110570,8640,8640,8640,8640,0
20230818,171900,120110570,8640,8640,8640,8640,100
20230818,171800,120110570,8640,8640,8640,8640,0
20230818,171700,120110570,8640,8640,8640,8640,0
20230818,171600,120110570,8640,8640,8640,8640,0
20230818,171500,120110570,8640,8640,8640,8640,0
20230818,171400,120110570,8640,8640,8640,8640,0
20230818,171300,120110570,8640,8640,8640,8640,0
20230818,171200,120110570,8640,8640,8640,8640,0
20230818,171100,120110570,8640,8640,8640,8640,0
20230818,171000,120110570,8640,8640,8640,8640,0
20230818,170900,120110570,8640,8640,8640,8640,0
20230818,170800,120110570,8640,8640,8640,8640,0
20230818,170700,120110570,8640,8640,8640,8640,0
20230818,170600,120110570,8640,8640,8640,8640,0
20230818,170500,120110570,8640,8640,8640,8640,0
20230818,170400,120110570,8640,8640,8640,8640,0
20230818,170300,120110570,8640,8640,8640,8640,0
20230818,170200,120110570,8640,8640,8640,8640,0
20230818,170100,120110570,8640,8640,8640,8640,0
20230818,170000,120110570,8640,8640,8640,8640,0
20230818,165900,120110570,8640,8640,8640,8640,0
20230818,165800,120110570,8640,8640,8640,8640,0
20230818,165700,120110570,8640,8640,8640,8640,0
20230818,165600,120110570,8640,8640,8640,8640,0
20230818,165500,120110570,8640,8640,8640,8640,0
20230818,165400,120110570,8640,8640,8640,8640,0
20230818,165300,120110570,8640,8640,8640,8640,0
20230818,165200,120110570,8640,8640,8640,8640,0
20230818,165100,120110570,8640,8640,8640,8640,0
20230818,165000,120110570,8640,8640,8640,8640,0
20230818,164900,120110570,8640,8640,8640,8640,100
20230818,164800,120110570,8640,8640,8640,8640,0
20230818,164700,120110570,8640,8640,8640,8640,0
20230818,164600,120110570,8640,8640,8640,8640,0
20230818,164500,120110570,8640,8640,8640,8640,0
20230818,164400,120110570,8640,8640,8640,8640,0
20230818,164300,120110570,8640,8640,8640,8640,0
20230818,164200,120110570,8640,8640,8640,8640,0
20230818,164100,120110570,8640,8640,8640,8640,0
20230818,164000,120110570,8640,8640,8640,8640,0
20230818,163900,120110570,8640,8640,8640,8640,0
20230818,163800,120110570,8640,8640,8640,8640,0
20230818,163700,120110570,8640,8640,8640,8640,0
20230818,163600,120110570,8640,8640,8640,8640,0
20230818,163500,120110570,8640,8640,8640,8640,0
20230818,163400,120110570,8640,8640,8640,8640,0
20230818,163300,120110570,8640,8640,8640,8640,0
20230818,163200,120110570,8640,8640,8640,8640,0
20230818,163100,120110570,8640,8640,8640,8640,0
20230818,163000,120110570,8640,8640,8640,8640,0
20230818,162900,120110570,8640,8640,8640,8640,0
20230818,162800,120110570,8640,8640,8640,8640,0
20230818,162700,120110570,8640,8640,8640,8640,0
20230818,162600,120110570,8640,8640,8640,8640,0
20230818,162500,120110570,8640,8640,8640,8640,0
20230818,162400,120110570,8640,8640,8640,8640,0
20230818,162300,120110570,8640,8640,8640,8640,0
20230818,162200,120110570,8640,8640,8640,8640,0
20230818,162100,120110570,8640,8640,8640,8640,0
20230818,162000,120110570,8640,8640,8640,8640,0
20230818,161900,120110570,8640,8640,8640,8640,100
20230818,161800,120110570,8640,8640,8640,8640,0
20230818,161700,120110570,8640,8640,8640,8640,0
20230818,161600,120110570,8640,8640,8640,8640,0
20230818,161500,120110570,8640,8640,8640,8640,0
20230818,161400,120110570,8640,8640,8640,8640,0
20230818,161300,120110570,8640,8640,8640,8640,0
20230818,161200,120110570,8640,8640,8640,8640,0
20230818,161100,120110570,8640,8640,8640,8640,0
20230818,161000,120110570,8640,8640,8640,8640,0
20230818,160900,120110570,8640,8640,8640,8640,0
20230818,160800,120110570,8640,8640,8640,8640,0
20230818,160700,120110570,8640,8640,8640,8640,0
20230818,160600,120110570,8640,8640,8640,8640,0
20230818,160500,120110570,8640,8640,8640,8640,0
20230818,160400,120110570,8640,8640,8640,8640,0
20230818,160300,120110570,8640,8640,8640,8640,0
20230818,160200,120110570,8640,8640,8640,8640,0
20230818,160100,120110570,8640,8640,8640,8640,0
20230818,160000,120110570,8640,8640,8640,8640,0
20230818,155900,120110570,8640,8640,8640,8640,0
20230818,155800,120110570,8640,8640,8640,8640,0
20230818,155700,120110570,8640,8640,8640,8640,0
20230818,155600,120110570,8640,8640,8640,8640,0
20230818,155500,120110570,8640,8640,8640,8640,0
20230818,155400,120110570,8640,8640,8640,8640,0
20230818,155300,120110570,8640,8640,8640,8640,0
20230818,155200,120110570,8640,8640,8640,8640,0
20230818,155100,120110570,8640,8640,8640,8640,0
20230818,155000,120110570,8640,8640,8640,8640,0
20230818,154900,120110570,8640,8640,8640,8640,100
20230818,154800,120110570,8640,8640,8640,8640,0
20230818,154700,120110570,8640,8640,8640,8640,0
20230818,154600,120110570,8640,8640,8640,8640,0
20230818,154500,120110570,8640,8640,8640,8640,0
20230818,154400,120110570,8640,8640,8640,8640,0
20230818,154300,120110570,8640,8640,8640,8640,0
20230818,154200,120110570,8640,8640,8640,8640,0
20230818,154100,120110570,8640,8640,8640,8640,0
20230818,154000,120110570,8640,8640,8640,8640,0
20230818,153900,120110570,8640,8640,8640,8640,0
20230818,153800,120110570,8640,8640,8640,8640,0
20230818,153700,120110570,8640,8640,8640,8640,0
20230818,153600,120110570,8640,8640,8640,8640,0
20230818,153500,120110570,8640,8640,8640,8640,0
20230818,153400,120110570,8640,8640,8640,8640,0
20230818,153300,120110570,8640,8640,8640,8640,0
20230818,153200,120110570,8640,8640,8640,8640,0
20230818,153100,120110570,8640,8640,8640,8640,0
20230818,153000,120110570,8640,8640,8640,8640,100
20230818,152900,119246570,8640,8640,8640,8640,0
20230818,152800,119246570,8640,8640,8640,8640,0
20230818,152700,119246570,8640,8640,8640,8640,0
20230818,152600,119246570,8640,8640,8640,8640,0
20230818,152500,119246570,8640,8640,8640,8640,0
20230818,152400,119246570,8640,8640,8640,8640,0
20230818,152300,119246570,8640,8640,8640,8640,0
20230818,152200,119246570,8640,8640,8640,8640,0
20230818,152100,119246570,8640,8640,8640,8640,0
20230818,152000,119246570,8640,8640,8640,8640,0
20230818,151900,119246570,8640,8640,8640,8640,114
20230818,151800,118261610,8630,8640,8640,8630,13
20230818,151700,118149390,8630,8630,8630,8630,0
20230818,151600,118149390,8630,8630,8630,8630,10
20230818,151500,118063090,8630,8630,8630,8630,2
20230818,151400,118045830,8540,8540,8540,8540,0
20230818,151300,118045830,8540,8540,8540,8540,0
20230818,151200,118045830,8540,8540,8540,8540,0
20230818,151100,118045830,8540,8520,8540,8520,240
20230818,151000,115999580,8520,8520,8520,8520,0
20230818,150900,115999580,8520,8520,8520,8520,22
20230818,150800,115812140,8520,8520,8520,8520,145
20230818,150700,114576740,8520,8520,8520,8520,247
20230818,150600,112472300,8500,8500,8500,8500,0
20230818,150500,112472300,8500,8500,8500,8500,0
20230818,150400,112472300,8500,8500,8500,8500,0
20230818,150300,112472300,8500,8500,8500,8500,0
20230818,150200,112472300,8500,8500,8500,8500,0
20230818,150100,112472300,8500,8500,8500,8500,85
20230818,150000,111749800,8510,8510,8510,8510,0
20230818,145900,111749800,8510,8510,8510,8510,0
20230818,145800,111749800,8510,8510,8510,8500,324
20230818,145700,108993760,8520,8530,8530,8520,114
20230818,145600,108022340,8520,8520,8520,8520,18
20230818,145500,107868980,8520,8510,8520,8500,93
20230818,145400,107077780,8500,8500,8500,8500,0
20230818,145300,107077780,8500,8500,8500,8500,0
20230818,145200,107077780,8500,8520,8520,8500,86
20230818,145100,106346330,8520,8520,8520,8520,0
20230818,145000,106346330,8520,8520,8520,8520,0
20230818,144900,106346330,8520,8530,8530,8510,87
20230818,144800,105605210,8540,8540,8540,8540,2
20230818,144700,105588130,8540,8530,8540,8530,27
20230818,144600,105357700,8520,8550,8550,8520,87
20230818,144500,104614460,8550,8550,8550,8550,0
20230818,144400,104614460,8550,8550,8550,8550,0
20230818,144300,104614460,8550,8570,8570,8550,86
20230818,144200,103879060,8570,8570,8570,8570,0
20230818,144100,103879060,8570,8570,8570,8570,0
20230818,144000,103879060,8570,8570,8570,8570,1
20230818,143900,103870490,8570,8570,8570,8570,0
20230818,143800,103870490,8570,8570,8570,8570,0
20230818,143700,103870490,8570,8570,8570,8570,0
20230818,143600,103870490,8570,8570,8570,8570,0
20230818,143500,103870490,8570,8570,8570,8570,0
20230818,143400,103870490,8570,8570,8570,8570,0
20230818,143300,103870490,8570,8570,8570,8570,71
20230818,143200,103262020,8570,8570,8570,8570,0
20230818,143100,103262020,8570,8570,8570,8570,0
20230818,143000,103262020,8570,8570,8570,8570,0
20230818,142900,103262020,8570,8570,8570,8570,0
20230818,142800,103262020,8570,8570,8570,8570,0
20230818,142700,103262020,8570,8570,8570,8570,0
20230818,142600,103262020,8570,8570,8570,8570,0
20230818,142500,103262020,8570,8570,8570,8570,0
20230818,142400,103262020,8570,8570,8570,8570,0
20230818,142300,103262020,8570,8630,8630,8570,18
20230818,142200,103107700,8600,8580,8600,8570,407
20230818,142100,99611190,8570,8570,8570,8570,3
20230818,142000,99585480,8570,8570,8570,8570,0
20230818,141900,99585480,8570,8570,8570,8570,0
20230818,141800,99585480,8570,8570,8570,8570,0
20230818,141700,99585480,8570,8530,8570,8530,121
20230818,141600,98549960,8530,8530,8530,8530,3
20230818,141500,98524370,8530,8530,8530,8530,2
20230818,141400,98507310,8540,8540,8540,8540,0
20230818,141300,98507310,8540,8540,8540,8540,0
20230818,141200,98507310,8540,8540,8540,8540,1
20230818,141100,98498770,8540,8540,8540,8540,3
20230818,141000,98473150,8550,8550,8550,8550,0
20230818,140900,98473150,8550,8550,8550,8550,0
20230818,140800,98473150,8550,8550,8550,8550,0
20230818,140700,98473150,8550,8550,8550,8550,0
20230818,140600,98473150,8550,8550,8550,8550,0
20230818,140500,98473150,8550,8550,8550,8550,0
20230818,140400,98473150,8550,8550,8550,8550,1
20230818,140300,98464600,8540,8540,8540,8540,0
20230818,140200,98464600,8540,8540,8540,8540,12
20230818,140100,98362120,8530,8530,8530,8530,17
20230818,140000,98217110,8530,8530,8530,8530,2
20230818,135900,98200050,8520,8520,8520,8520,2
20230818,135800,98183010,8520,8520,8520,8520,6
20230818,135700,98131890,8520,8520,8520,8520,6
20230818,135600,98080770,8530,8530,8530,8530,3
20230818,135500,98055180,8540,8540,8540,8540,0
20230818,135400,98055180,8540,8540,8540,8540,0
20230818,135300,98055180,8540,8540,8540,8540,0
20230818,135200,98055180,8540,8540,8540,8540,0
20230818,135100,98055180,8540,8540,8540,8540,0
20230818,135000,98055180,8540,8540,8540,8540,0
20230818,134900,98055180,8540,8540,8540,8540,0
20230818,134800,98055180,8540,8540,8540,8540,491
20230818,134700,93862040,8500,8600,8600,8500,992
20230818,134600,85375030,8620,8620,8620,8620,0
20230818,134500,85375030,8620,8620,8620,8620,1
20230818,134400,85366410,8630,8630,8630,8630,0
20230818,134300,85366410,8630,8630,8630,8630,0
20230818,134200,85366410,8630,8630,8630,8630,1
20230818,134100,85357780,8650,8650,8650,8650,0
20230818,134000,85357780,8650,8650,8650,8650,0
20230818,133900,85357780,8650,8650,8650,8650,0
20230818,133800,85357780,8650,8650,8650,8650,0
20230818,133700,85357780,8650,8650,8650,8650,0
20230818,133600,85357780,8650,8650,8650,8650,0
20230818,133500,85357780,8650,8650,8650,8650,0
20230818,133400,85357780,8650,8650,8650,8650,0
20230818,133300,85357780,8650,8650,8650,8650,0
20230818,133200,85357780,8650,8650,8650,8650,0
20230818,133100,85357780,8650,8650,8650,8650,0
20230818,133000,85357780,8650,8650,8650,8650,0
20230818,132900,85357780,8650,8650,8650,8650,0
20230818,132800,85357780,8650,8650,8650,8650,0
20230818,132700,85357780,8650,8650,8650,8650,0
20230818,132600,85357780,8650,8650,8650,8650,3
20230818,132500,85331830,8650,8650,8650,8650,0
20230818,132400,85331830,8650,8650,8650,8650,0
20230818,132300,85331830,8650,8650,8650,8650,0
20230818,132200,85331830,8650,8650,8650,8650,0
20230818,132100,85331830,8650,8650,8650,8650,0
20230818,132000,85331830,8650,8650,8650,8650,0
20230818,131900,85331830,8650,8640,8650,8640,287
20230818,131800,82849290,8650,8650,8650,8650,300
20230818,131700,80254290,8650,8650,8650,8650,0
20230818,131600,80254290,8650,8650,8650,8650,0
20230818,131500,80254290,8650,8650,8650,8650,0
20230818,131400,80254290,8650,8650,8650,8650,0
20230818,131300,80254290,8650,8650,8650,8650,0
20230818,131200,80254290,8650,8650,8650,8650,0
20230818,131100,80254290,8650,8650,8650,8650,0
20230818,131000,80254290,8650,8610,8650,8610,100
20230818,130900,79390110,8600,8600,8600,8600,0
20230818,130800,79390110,8600,8600,8600,8600,0
20230818,130700,79390110,8600,8600,8600,8600,0
20230818,130600,79390110,8600,8600,8600,8600,0
20230818,130500,79390110,8600,8600,8600,8600,0
20230818,130400,79390110,8600,8600,8600,8600,0
20230818,130300,79390110,8600,8600,8600,8600,10
20230818,130200,79304110,8600,8600,8600,8600,0
20230818,130100,79304110,8600,8600,8600,8600,19
20230818,130000,79140710,8610,8610,8610,8610,0
20230818,125900,79140710,8610,8610,8610,8610,0
20230818,125800,79140710,8610,8610,8610,8610,0
20230818,125700,79140710,8610,8610,8610,8610,0
20230818,125600,79140710,8610,8610,8610,8610,1
20230818,125500,79132100,8610,8610,8610,8610,0
20230818,125400,79132100,8610,8610,8610,8610,1
20230818,125300,79123490,8610,8610,8610,8610,0
20230818,125200,79123490,8610,8610,8610,8610,0
20230818,125100,79123490,8610,8610,8610,8610,1
20230818,125000,79114880,8560,8560,8560,8560,0
20230818,124900,79114880,8560,8560,8560,8560,0
20230818,124800,79114880,8560,8560,8560,8560,0
20230818,124700,79114880,8560,8570,8570,8560,9
20230818,124600,79037770,8640,8580,8650,8540,4107
20230818,124500,43610400,8560,8560,8560,8560,0
20230818,124400,43610400,8560,8560,8560,8560,0
20230818,124300,43610400,8560,8560,8560,8560,0
20230818,124200,43610400,8560,8560,8560,8560,0
20230818,124100,43610400,8560,8580,8580,8560,17
20230818,124000,43464560,8560,8560,8560,8560,0
20230818,123900,43464560,8560,8560,8560,8560,0
20230818,123800,43464560,8560,8560,8560,8560,0
20230818,123700,43464560,8560,8560,8560,8560,0
20230818,123600,43464560,8560,8560,8560,8560,1
20230818,123500,43456000,8590,8550,8590,8550,1000
20230818,123400,34866110,8530,8530,8530,8530,0
20230818,123300,34866110,8530,8530,8530,8530,0
20230818,123200,34866110,8530,8530,8530,8530,0
20230818,123100,34866110,8530,8530,8530,8530,0
20230818,123000,34866110,8530,8530,8530,8530,0
20230818,122900,34866110,8530,8530,8530,8530,0
20230818,122800,34866110,8530,8530,8530,8530,0
20230818,122700,34866110,8530,8530,8530,8530,0
20230818,122600,34866110,8530,8530,8530,8530,0
20230818,122500,34866110,8530,8530,8530,8530,0
20230818,122400,34866110,8530,8530,8530,8530,0
20230818,122300,34866110,8530,8530,8530,8530,0
20230818,122200,34866110,8530,8530,8530,8530,0
20230818,122100,34866110,8530,8530,8530,8530,0
20230818,122000,34866110,8530,8570,8570,8530,153
20230818,121900,33557060,8550,8550,8550,8550,0
20230818,121800,33557060,8550,8550,8550,8550,1
20230818,121700,33548510,8520,8530,8550,8520,45
20230818,121600,33163820,8520,8520,8520,8520,7
20230818,121500,33104180,8500,8500,8500,8500,0
20230818,121400,33104180,8500,8520,8520,8500,656
20230818,121300,27518490,8520,8520,8520,8520,0
20230818,121200,27518490,8520,8520,8520,8520,1
20230818,121100,27509970,8520,8520,8520,8520,1
20230818,121000,27501450,8520,8520,8520,8520,1
20230818,120900,27492930,8520,8520,8520,8520,0
20230818,120800,27492930,8520,8520,8520,8520,0
20230818,120700,27492930,8520,8520,8520,8520,0
20230818,120600,27492930,8520,8520,8520,8520,0
20230818,120500,27492930,8520,8520,8520,8520,0
20230818,120400,27492930,8520,8520,8520,8520,0
20230818,120300,27492930,8520,8520,8520,8520,1
20230818,120200,27484410,8520,8520,8520,8520,0
20230818,120100,27484410,8520,8520,8520,8520,0
20230818,120000,27484410,8520,8520,8520,8520,0
20230818,115900,27484410,8520,8520,8520,8520,0
20230818,115800,27484410,8520,8520,8520,8520,0
20230818,115700,27484410,8520,8520,8520,8520,0
20230818,115600,27484410,8520,8520,8520,8520,0
20230818,115500,27484410,8520,8520,8520,8520,0
20230818,115400,27484410,8520,8520,8520,8520,0
20230818,115300,27484410,8520,8520,8520,8520,0
20230818,115200,27484410,8520,8520,8520,8520,0
20230818,115100,27484410,8520,8520,8520,8520,0
20230818,115000,27484410,8520,8520,8520,8520,0
20230818,114900,27484410,8520,8520,8520,8520,0
20230818,114800,27484410,8520,8530,8530,8520,47
20230818,114700,27083880,8530,8530,8530,8530,0
20230818,114600,27083880,8530,8530,8530,8530,45
20230818,114500,26700030,8540,8540,8540,8540,0
20230818,114400,26700030,8540,8540,8540,8530,56
20230818,114300,26222250,8590,8550,8590,8550,14
20230818,114200,26102130,8550,8550,8550,8550,0
20230818,114100,26102130,8550,8550,8550,8550,4
20230818,114000,26067930,8540,8540,8540,8540,0
20230818,113900,26067930,8540,8540,8540,8540,1
20230818,113800,26059390,8540,8540,8540,8540,0
20230818,113700,26059390,8540,8540,8540,8540,0
20230818,113600,26059390,8540,8540,8540,8540,1
20230818,113500,26050850,8550,8550,8550,8550,0
20230818,113400,26050850,8550,8550,8550,8550,0
20230818,113300,26050850,8550,8550,8550,8550,0
20230818,113200,26050850,8550,8550,8550,8550,3
20230818,113100,26025200,8550,8550,8550,8550,0
20230818,113000,26025200,8550,8550,8550,8550,0
20230818,112900,26025200,8550,8550,8550,8550,0
20230818,112800,26025200,8550,8550,8550,8550,0
20230818,112700,26025200,8550,8550,8550,8550,3
20230818,112600,25999550,8530,8540,8540,8530,15
20230818,112500,25871470,8540,8550,8550,8540,54
20230818,112400,25409830,8550,8550,8550,8550,4
20230818,112300,25375630,8540,8540,8540,8540,0
20230818,112200,25375630,8540,8540,8540,8540,0
20230818,112100,25375630,8540,8540,8540,8540,2
20230818,112000,25358550,8530,8530,8530,8530,0
20230818,111900,25358550,8530,8530,8530,8530,0
20230818,111800,25358550,8530,8530,8530,8530,0
20230818,111700,25358550,8530,8540,8540,8530,32
20230818,111600,25085290,8530,8540,8540,8530,60
20230818,111500,24572950,8530,8530,8530,8530,0
20230818,111400,24572950,8530,8530,8530,8530,0
20230818,111300,24572950,8530,8530,8530,8530,36
20230818,111200,24265870,8530,8530,8530,8530,0
20230818,111100,24265870,8530,8520,8530,8520,5
20230818,111000,24223240,8520,8520,8520,8520,0
20230818,110900,24223240,8520,8520,8520,8520,0
20230818,110800,24223240,8520,8520,8520,8520,0
20230818,110700,24223240,8520,8520,8520,8520,0
20230818,110600,24223240,8520,8520,8520,8520,0
20230818,110500,24223240,8520,8520,8520,8520,2
20230818,110400,24206200,8510,8510,8510,8510,0
20230818,110300,24206200,8510,8520,8520,8510,3
20230818,110200,24180660,8520,8520,8520,8520,0
20230818,110100,24180660,8520,8520,8520,8520,0
20230818,110000,24180660,8520,8520,8520,8520,0
20230818,105900,24180660,8520,8520,8520,8520,0
20230818,105800,24180660,8520,8520,8520,8520,2
20230818,105700,24163620,8510,8510,8510,8510,1
20230818,105600,24155110,8520,8520,8520,8520,0
20230818,105500,24155110,8520,8520,8520,8520,0
20230818,105400,24155110,8520,8520,8520,8520,0
20230818,105300,24155110,8520,8520,8520,8520,0
20230818,105200,24155110,8520,8520,8520,8520,1
20230818,105100,24146590,8520,8520,8520,8520,0
20230818,105000,24146590,8520,8520,8520,8520,0
20230818,104900,24146590,8520,8520,8520,8520,0
20230818,104800,24146590,8520,8520,8520,8520,1
20230818,104700,24138070,8520,8510,8520,8510,2
20230818,104600,24121040,8520,8520,8520,8520,0
20230818,104500,24121040,8520,8520,8520,8520,0
20230818,104400,24121040,8520,8520,8520,8520,0
20230818,104300,24121040,8520,8520,8520,8520,1
20230818,104200,24112520,8510,8510,8510,8510,1
20230818,104100,24104010,8520,8520,8520,8520,0
20230818,104000,24104010,8520,8520,8520,8520,1
20230818,103900,24095490,8520,8520,8520,8520,0
20230818,103800,24095490,8520,8520,8520,8520,0
20230818,103700,24095490,8520,8520,8520,8520,0
20230818,103600,24095490,8520,8520,8520,8520,0
20230818,103500,24095490,8520,8510,8520,8510,3
20230818,103400,24069940,8520,8520,8520,8520,0
20230818,103300,24069940,8520,8520,8520,8520,0
20230818,103200,24069940,8520,8520,8520,8520,0
20230818,103100,24069940,8520,8520,8520,8520,0
20230818,103000,24069940,8520,8520,8520,8520,0
20230818,102900,24069940,8520,8520,8520,8520,0
20230818,102800,24069940,8520,8510,8520,8510,3
20230818,102700,24044390,8500,8500,8500,8500,0
20230818,102600,24044390,8500,8500,8500,8500,0
20230818,102500,24044390,8500,8500,8500,8500,0
20230818,102400,24044390,8500,8500,8500,8500,0
20230818,102300,24044390,8500,8500,8500,8500,190
20230818,102200,22429390,8520,8520,8520,8520,0
20230818,102100,22429390,8520,8520,8520,8520,0
20230818,102000,22429390,8520,8520,8520,8520,0
20230818,101900,22429390,8520,8510,8520,8510,6
20230818,101800,22378290,8500,8500,8500,8500,1
20230818,101700,22369790,8500,8500,8500,8500,0
20230818,101600,22369790,8500,8510,8510,8500,46
20230818,101500,21978780,8500,8500,8500,8500,0
20230818,101400,21978780,8500,8500,8500,8500,1
20230818,101300,21970280,8500,8510,8510,8500,221
20230818,101200,20091750,8520,8520,8520,8520,3
20230818,101100,20066190,8510,8510,8510,8510,2
20230818,101000,20049170,8510,8510,8510,8510,0
20230818,100900,20049170,8510,8510,8510,8510,1
20230818,100800,20040660,8510,8510,8510,8510,3
20230818,100700,20015130,8510,8510,8510,8510,1
20230818,100600,20006620,8500,8500,8500,8500,0
20230818,100500,20006620,8500,8500,8500,8500,1
20230818,100400,19998120,8490,8490,8490,8490,0
20230818,100300,19998120,8490,8490,8490,8490,0
20230818,100200,19998120,8490,8490,8490,8490,0
20230818,100100,19998120,8490,8490,8490,8490,0
20230818,100000,19998120,8490,8490,8490,8490,0
20230818,095900,19998120,8490,8480,8490,8480,589
20230818,095800,14998070,8470,8470,8470,8470,1
20230818,095700,14989600,8460,8450,8460,8450,3
20230818,095600,14964230,8450,8460,8460,8450,13
20230818,095500,14854270,8450,8450,8450,8450,1
20230818,095400,14845820,8450,8450,8450,8450,0
20230818,095300,14845820,8450,8450,8450,8450,1
20230818,095200,14837370,8460,8460,8460,8460,3
20230818,095100,14811990,8450,8450,8450,8450,1
20230818,095000,14803540,8450,8450,8450,8450,0
20230818,094900,14803540,8450,8480,8480,8450,44
20230818,094800,14430950,8490,8490,8490,8490,0
20230818,094700,14430950,8490,8490,8490,8490,0
20230818,094600,14430950,8490,8490,8490,8490,0
20230818,094500,14430950,8490,8490,8490,8490,0
20230818,094400,14430950,8490,8490,8490,8490,0
20230818,094300,14430950,8490,8490,8520,8490,12
20230818,094200,14328870,8510,8510,8510,8510,0
20230818,094100,14328870,8510,8510,8510,8510,0
20230818,094000,14328870,8510,8510,8510,8510,10
20230818,093900,14243770,8510,8510,8510,8510,17
20230818,093800,14099100,8480,8470,8480,8470,8
20230818,093700,14031330,8460,8460,8460,8460,1
20230818,093600,14022870,8460,8460,8460,8460,0
20230818,093500,14022870,8460,8460,8460,8460,1
20230818,093400,14014410,8470,8470,8470,8470,131
20230818,093300,12904840,8470,8470,8470,8470,0
20230818,093200,12904840,8470,8470,8470,8470,0
20230818,093100,12904840,8470,8470,8470,8470,0
20230818,093000,12904840,8470,8470,8470,8470,3
20230818,092900,12879430,8440,8440,8440,8440,0
20230818,092800,12879430,8440,8440,8440,8440,0
20230818,092700,12879430,8440,8440,8440,8440,0
20230818,092600,12879430,8440,8440,8440,8440,0
20230818,092500,12879430,8440,8440,8440,8440,261
20230818,092400,10676590,8420,8420,8420,8420,0
20230818,092300,10676590,8420,8420,8420,8420,202
20230818,092200,8975750,8430,8460,8460,8430,492
20230818,092100,4824790,8470,8470,8470,8470,15
20230818,092000,4697740,8480,8480,8480,8480,1
20230818,091900,4689260,8480,8480,8480,8480,0
20230818,091800,4689260,8480,8480,8480,8480,1
20230818,091700,4680780,8480,8480,8480,8480,1
20230818,091600,4672300,8480,8480,8480,8480,0
20230818,091500,4672300,8480,8480,8480,8480,0
20230818,091400,4672300,8480,8480,8480,8480,2
20230818,091300,4655340,8450,8450,8450,8450,13
20230818,091200,4545490,8450,8450,8450,8450,0
20230818,091100,4545490,8450,8450,8450,8450,2
20230818,091000,4528590,8460,8470,8480,8460,32
20230818,090900,4257440,8480,8480,8480,8480,0
20230818,090800,4257440,8480,8510,8510,8480,10
20230818,090700,4172610,8480,8490,8490,8480,7
20230818,090600,4113190,8500,8500,8500,8500,53
20230818,090500,3662690,8380,8380,8380,8380,0
20230818,090400,3662690,8380,8380,8380,8380,0
20230818,090300,3662690,8380,8400,8400,8380,112
20230818,090200,2723480,8510,8450,8510,8400,243
20230818,090100,680000,8500,8500,8500,8500,46
20230818,090000,289000,8500,8500,8500,8500,34