KissMeData/072020/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193400,290130120,10810,10810,10810,10810,965
20230818,193300,290130120,10810,10810,10810,10810,0
20230818,193200,290130120,10810,10810,10810,10810,0
20230818,193100,290130120,10810,10810,10810,10810,0
20230818,193000,290130120,10810,10810,10810,10810,0
20230818,192900,290130120,10810,10810,10810,10810,0
20230818,192800,290130120,10810,10810,10810,10810,0
20230818,192700,290130120,10810,10810,10810,10810,0
20230818,192600,290130120,10810,10810,10810,10810,0
20230818,192500,290130120,10810,10810,10810,10810,0
20230818,192400,290130120,10810,10810,10810,10810,0
20230818,192300,290130120,10810,10810,10810,10810,0
20230818,192200,290130120,10810,10810,10810,10810,0
20230818,192100,290130120,10810,10810,10810,10810,0
20230818,192000,290130120,10810,10810,10810,10810,0
20230818,191900,290130120,10810,10810,10810,10810,0
20230818,191800,290130120,10810,10810,10810,10810,0
20230818,191700,290130120,10810,10810,10810,10810,0
20230818,191600,290130120,10810,10810,10810,10810,0
20230818,191500,290130120,10810,10810,10810,10810,0
20230818,191400,290130120,10810,10810,10810,10810,0
20230818,191300,290130120,10810,10810,10810,10810,0
20230818,191200,290130120,10810,10810,10810,10810,0
20230818,191100,290130120,10810,10810,10810,10810,0
20230818,191000,290130120,10810,10810,10810,10810,0
20230818,190900,290130120,10810,10810,10810,10810,0
20230818,190800,290130120,10810,10810,10810,10810,0
20230818,190700,290130120,10810,10810,10810,10810,0
20230818,190600,290130120,10810,10810,10810,10810,0
20230818,190500,290130120,10810,10810,10810,10810,0
20230818,190400,290130120,10810,10810,10810,10810,965
20230818,190300,290130120,10810,10810,10810,10810,0
20230818,190200,290130120,10810,10810,10810,10810,0
20230818,190100,290130120,10810,10810,10810,10810,0
20230818,190000,290130120,10810,10810,10810,10810,0
20230818,185900,290130120,10810,10810,10810,10810,0
20230818,185800,290130120,10810,10810,10810,10810,0
20230818,185700,290130120,10810,10810,10810,10810,0
20230818,185600,290130120,10810,10810,10810,10810,0
20230818,185500,290130120,10810,10810,10810,10810,0
20230818,185400,290130120,10810,10810,10810,10810,0
20230818,185300,290130120,10810,10810,10810,10810,0
20230818,185200,290130120,10810,10810,10810,10810,0
20230818,185100,290130120,10810,10810,10810,10810,0
20230818,185000,290130120,10810,10810,10810,10810,0
20230818,184900,290130120,10810,10810,10810,10810,0
20230818,184800,290130120,10810,10810,10810,10810,0
20230818,184700,290130120,10810,10810,10810,10810,0
20230818,184600,290130120,10810,10810,10810,10810,0
20230818,184500,290130120,10810,10810,10810,10810,0
20230818,184400,290130120,10810,10810,10810,10810,0
20230818,184300,290130120,10810,10810,10810,10810,0
20230818,184200,290130120,10810,10810,10810,10810,0
20230818,184100,290130120,10810,10810,10810,10810,0
20230818,184000,290130120,10810,10810,10810,10810,0
20230818,183900,290130120,10810,10810,10810,10810,0
20230818,183800,290130120,10810,10810,10810,10810,0
20230818,183700,290130120,10810,10810,10810,10810,0
20230818,183600,290130120,10810,10810,10810,10810,0
20230818,183500,290130120,10810,10810,10810,10810,0
20230818,183400,290130120,10810,10810,10810,10810,965
20230818,183300,290130120,10810,10810,10810,10810,0
20230818,183200,290130120,10810,10810,10810,10810,0
20230818,183100,290130120,10810,10810,10810,10810,0
20230818,183000,290130120,10810,10810,10810,10810,0
20230818,182900,290130120,10810,10810,10810,10810,0
20230818,182800,290130120,10810,10810,10810,10810,0
20230818,182700,290130120,10810,10810,10810,10810,0
20230818,182600,290130120,10810,10810,10810,10810,0
20230818,182500,290130120,10810,10810,10810,10810,0
20230818,182400,290130120,10810,10810,10810,10810,0
20230818,182300,290130120,10810,10810,10810,10810,0
20230818,182200,290130120,10810,10810,10810,10810,0
20230818,182100,290130120,10810,10810,10810,10810,0
20230818,182000,290130120,10810,10810,10810,10810,0
20230818,181900,290130120,10810,10810,10810,10810,0
20230818,181800,290130120,10810,10810,10810,10810,0
20230818,181700,290130120,10810,10810,10810,10810,0
20230818,181600,290130120,10810,10810,10810,10810,0
20230818,181500,290130120,10810,10810,10810,10810,0
20230818,181400,290130120,10810,10810,10810,10810,0
20230818,181300,290130120,10810,10810,10810,10810,0
20230818,181200,290130120,10810,10810,10810,10810,0
20230818,181100,290130120,10810,10810,10810,10810,0
20230818,181000,290130120,10810,10810,10810,10810,0
20230818,180900,290130120,10810,10810,10810,10810,0
20230818,180800,290130120,10810,10810,10810,10810,0
20230818,180700,290130120,10810,10810,10810,10810,0
20230818,180600,290130120,10810,10810,10810,10810,0
20230818,180500,290130120,10810,10810,10810,10810,0
20230818,180400,290130120,10810,10810,10810,10810,965
20230818,180300,290130120,10810,10810,10810,10810,0
20230818,180200,290130120,10810,10810,10810,10810,0
20230818,180100,290130120,10810,10810,10810,10810,0
20230818,180000,290130120,10810,10810,10810,10810,0
20230818,175900,290130120,10810,10810,10810,10810,0
20230818,175800,290130120,10810,10810,10810,10810,0
20230818,175700,290130120,10810,10810,10810,10810,0
20230818,175600,290130120,10810,10810,10810,10810,0
20230818,175500,290130120,10810,10810,10810,10810,0
20230818,175400,290130120,10810,10810,10810,10810,0
20230818,175300,290130120,10810,10810,10810,10810,0
20230818,175200,290130120,10810,10810,10810,10810,0
20230818,175100,290130120,10810,10810,10810,10810,0
20230818,175000,290130120,10810,10810,10810,10810,0
20230818,174900,290130120,10810,10810,10810,10810,0
20230818,174800,290130120,10810,10810,10810,10810,0
20230818,174700,290130120,10810,10810,10810,10810,0
20230818,174600,290130120,10810,10810,10810,10810,0
20230818,174500,290130120,10810,10810,10810,10810,0
20230818,174400,290130120,10810,10810,10810,10810,0
20230818,174300,290130120,10810,10810,10810,10810,0
20230818,174200,290130120,10810,10810,10810,10810,0
20230818,174100,290130120,10810,10810,10810,10810,0
20230818,174000,290130120,10810,10810,10810,10810,0
20230818,173900,290130120,10810,10810,10810,10810,0
20230818,173800,290130120,10810,10810,10810,10810,0
20230818,173700,290130120,10810,10810,10810,10810,0
20230818,173600,290130120,10810,10810,10810,10810,0
20230818,173500,290130120,10810,10810,10810,10810,0
20230818,173400,290130120,10810,10810,10810,10810,965
20230818,173300,290130120,10810,10810,10810,10810,0
20230818,173200,290130120,10810,10810,10810,10810,0
20230818,173100,290130120,10810,10810,10810,10810,0
20230818,173000,290130120,10810,10810,10810,10810,0
20230818,172900,290130120,10810,10810,10810,10810,0
20230818,172800,290130120,10810,10810,10810,10810,0
20230818,172700,290130120,10810,10810,10810,10810,0
20230818,172600,290130120,10810,10810,10810,10810,0
20230818,172500,290130120,10810,10810,10810,10810,0
20230818,172400,290130120,10810,10810,10810,10810,0
20230818,172300,290130120,10810,10810,10810,10810,0
20230818,172200,290130120,10810,10810,10810,10810,0
20230818,172100,290130120,10810,10810,10810,10810,0
20230818,172000,290130120,10810,10810,10810,10810,0
20230818,171900,290130120,10810,10810,10810,10810,0
20230818,171800,290130120,10810,10810,10810,10810,0
20230818,171700,290130120,10810,10810,10810,10810,0
20230818,171600,290130120,10810,10810,10810,10810,0
20230818,171500,290130120,10810,10810,10810,10810,0
20230818,171400,290130120,10810,10810,10810,10810,0
20230818,171300,290130120,10810,10810,10810,10810,0
20230818,171200,290130120,10810,10810,10810,10810,0
20230818,171100,290130120,10810,10810,10810,10810,0
20230818,171000,290130120,10810,10810,10810,10810,0
20230818,170900,290130120,10810,10810,10810,10810,0
20230818,170800,290130120,10810,10810,10810,10810,0
20230818,170700,290130120,10810,10810,10810,10810,0
20230818,170600,290130120,10810,10810,10810,10810,0
20230818,170500,290130120,10810,10810,10810,10810,0
20230818,170400,290130120,10810,10810,10810,10810,965
20230818,170300,290130120,10810,10810,10810,10810,0
20230818,170200,290130120,10810,10810,10810,10810,0
20230818,170100,290130120,10810,10810,10810,10810,0
20230818,170000,290130120,10810,10810,10810,10810,0
20230818,165900,290130120,10810,10810,10810,10810,0
20230818,165800,290130120,10810,10810,10810,10810,0
20230818,165700,290130120,10810,10810,10810,10810,0
20230818,165600,290130120,10810,10810,10810,10810,0
20230818,165500,290130120,10810,10810,10810,10810,0
20230818,165400,290130120,10810,10810,10810,10810,0
20230818,165300,290130120,10810,10810,10810,10810,0
20230818,165200,290130120,10810,10810,10810,10810,0
20230818,165100,290130120,10810,10810,10810,10810,0
20230818,165000,290130120,10810,10810,10810,10810,0
20230818,164900,290130120,10810,10810,10810,10810,0
20230818,164800,290130120,10810,10810,10810,10810,0
20230818,164700,290130120,10810,10810,10810,10810,0
20230818,164600,290130120,10810,10810,10810,10810,0
20230818,164500,290130120,10810,10810,10810,10810,0
20230818,164400,290130120,10810,10810,10810,10810,0
20230818,164300,290130120,10810,10810,10810,10810,0
20230818,164200,290130120,10810,10810,10810,10810,0
20230818,164100,290130120,10810,10810,10810,10810,0
20230818,164000,290130120,10810,10810,10810,10810,0
20230818,163900,290130120,10810,10810,10810,10810,0
20230818,163800,290130120,10810,10810,10810,10810,0
20230818,163700,290130120,10810,10810,10810,10810,0
20230818,163600,290130120,10810,10810,10810,10810,0
20230818,163500,290130120,10810,10810,10810,10810,0
20230818,163400,290130120,10810,10810,10810,10810,965
20230818,163300,290130120,10810,10810,10810,10810,0
20230818,163200,290130120,10810,10810,10810,10810,0
20230818,163100,290130120,10810,10810,10810,10810,0
20230818,163000,290130120,10810,10810,10810,10810,0
20230818,162900,290130120,10810,10810,10810,10810,0
20230818,162800,290130120,10810,10810,10810,10810,0
20230818,162700,290130120,10810,10810,10810,10810,0
20230818,162600,290130120,10810,10810,10810,10810,0
20230818,162500,290130120,10810,10810,10810,10810,0
20230818,162400,290130120,10810,10810,10810,10810,0
20230818,162300,290130120,10810,10810,10810,10810,0
20230818,162200,290130120,10810,10810,10810,10810,0
20230818,162100,290130120,10810,10810,10810,10810,0
20230818,162000,290130120,10810,10810,10810,10810,0
20230818,161900,290130120,10810,10810,10810,10810,0
20230818,161800,290130120,10810,10810,10810,10810,0
20230818,161700,290130120,10810,10810,10810,10810,0
20230818,161600,290130120,10810,10810,10810,10810,0
20230818,161500,290130120,10810,10810,10810,10810,0
20230818,161400,290130120,10810,10810,10810,10810,0
20230818,161300,290130120,10810,10810,10810,10810,0
20230818,161200,290130120,10810,10810,10810,10810,0
20230818,161100,290130120,10810,10810,10810,10810,0
20230818,161000,290130120,10810,10810,10810,10810,0
20230818,160900,290130120,10810,10810,10810,10810,0
20230818,160800,290130120,10810,10810,10810,10810,0
20230818,160700,290130120,10810,10810,10810,10810,0
20230818,160600,290130120,10810,10810,10810,10810,0
20230818,160500,290130120,10810,10810,10810,10810,0
20230818,160400,290130120,10810,10810,10810,10810,965
20230818,160300,290130120,10810,10810,10810,10810,0
20230818,160200,290130120,10810,10810,10810,10810,0
20230818,160100,290130120,10810,10810,10810,10810,0
20230818,160000,290130120,10810,10810,10810,10810,0
20230818,155900,290130120,10810,10810,10810,10810,0
20230818,155800,290130120,10810,10810,10810,10810,0
20230818,155700,290130120,10810,10810,10810,10810,0
20230818,155600,290130120,10810,10810,10810,10810,0
20230818,155500,290130120,10810,10810,10810,10810,0
20230818,155400,290130120,10810,10810,10810,10810,0
20230818,155300,290130120,10810,10810,10810,10810,0
20230818,155200,290130120,10810,10810,10810,10810,0
20230818,155100,290130120,10810,10810,10810,10810,0
20230818,155000,290130120,10810,10810,10810,10810,0
20230818,154900,290130120,10810,10810,10810,10810,0
20230818,154800,290130120,10810,10810,10810,10810,0
20230818,154700,290130120,10810,10810,10810,10810,0
20230818,154600,290130120,10810,10810,10810,10810,0
20230818,154500,290130120,10810,10810,10810,10810,0
20230818,154400,290130120,10810,10810,10810,10810,0
20230818,154300,290130120,10810,10810,10810,10810,0
20230818,154200,290130120,10810,10810,10810,10810,0
20230818,154100,290130120,10810,10810,10810,10810,0
20230818,154000,290130120,10810,10810,10810,10810,0
20230818,153900,290130120,10810,10810,10810,10810,0
20230818,153800,290130120,10810,10810,10810,10810,0
20230818,153700,290130120,10810,10810,10810,10810,0
20230818,153600,290130120,10810,10810,10810,10810,0
20230818,153500,290130120,10810,10810,10810,10810,0
20230818,153400,290130120,10810,10810,10810,10810,965
20230818,153300,290130120,10810,10810,10810,10810,0
20230818,153200,290130120,10810,10810,10810,10810,0
20230818,153100,290130120,10810,10810,10810,10810,0
20230818,153000,290130120,10810,10810,10810,10810,965
20230818,152900,279698470,10820,10820,10820,10820,0
20230818,152800,279698470,10820,10820,10820,10820,0
20230818,152700,279698470,10820,10820,10820,10820,0
20230818,152600,279698470,10820,10820,10820,10820,0
20230818,152500,279698470,10820,10820,10820,10820,0
20230818,152400,279698470,10820,10820,10820,10820,0
20230818,152300,279698470,10820,10820,10820,10820,0
20230818,152200,279698470,10820,10820,10820,10820,0
20230818,152100,279698470,10820,10820,10820,10820,0
20230818,152000,279698470,10820,10820,10820,10820,0
20230818,151900,279698470,10820,10820,10820,10820,4
20230818,151800,279655190,10810,10780,10820,10770,510
20230818,151700,274156260,10770,10770,10770,10770,100
20230818,151600,273079260,10780,10780,10780,10780,0
20230818,151500,273079260,10780,10780,10780,10780,0
20230818,151400,273079260,10780,10780,10780,10780,11
20230818,151300,272960680,10780,10770,10780,10770,111
20230818,151200,271764210,10780,10780,10780,10780,4
20230818,151100,271721090,10780,10780,10780,10780,0
20230818,151000,271721090,10780,10780,10780,10780,0
20230818,150900,271721090,10780,10780,10780,10770,102
20230818,150800,270622530,10770,10770,10770,10770,15
20230818,150700,270460980,10780,10780,10780,10780,0
20230818,150600,270460980,10780,10780,10780,10780,0
20230818,150500,270460980,10780,10780,10780,10780,0
20230818,150400,270460980,10780,10780,10780,10780,0
20230818,150300,270460980,10780,10780,10780,10780,0
20230818,150200,270460980,10780,10780,10780,10780,3
20230818,150100,270428640,10780,10780,10780,10780,10
20230818,150000,270320840,10780,10780,10780,10780,0
20230818,145900,270320840,10780,10780,10780,10780,0
20230818,145800,270320840,10780,10780,10780,10780,5
20230818,145700,270266940,10780,10780,10780,10780,0
20230818,145600,270266940,10780,10780,10780,10780,0
20230818,145500,270266940,10780,10780,10780,10780,20
20230818,145400,270051340,10780,10780,10780,10780,10
20230818,145300,269943540,10780,10780,10780,10780,0
20230818,145200,269943540,10780,10780,10780,10780,0
20230818,145100,269943540,10780,10780,10780,10780,0
20230818,145000,269943540,10780,10780,10780,10780,0
20230818,144900,269943540,10780,10780,10780,10780,2
20230818,144800,269921980,10760,10760,10760,10760,198
20230818,144700,267791500,10770,10770,10770,10770,327
20230818,144600,264269710,10770,10770,10770,10770,50
20230818,144500,263731210,10770,10770,10770,10770,234
20230818,144400,261211030,10780,10780,10780,10780,0
20230818,144300,261211030,10780,10780,10780,10780,0
20230818,144200,261211030,10780,10780,10780,10780,0
20230818,144100,261211030,10780,10780,10780,10780,0
20230818,144000,261211030,10780,10780,10780,10780,0
20230818,143900,261211030,10780,10770,10780,10770,2
20230818,143800,261189480,10770,10770,10770,10770,10
20230818,143700,261081780,10780,10780,10780,10770,416
20230818,143600,256597600,10780,10780,10780,10780,278
20230818,143500,253600760,10780,10780,10780,10780,15
20230818,143400,253439060,10780,10780,10780,10780,2
20230818,143300,253417500,10780,10780,10780,10780,0
20230818,143200,253417500,10780,10760,10780,10760,2
20230818,143100,253395960,10780,10780,10780,10780,0
20230818,143000,253395960,10780,10780,10780,10780,0
20230818,142900,253395960,10780,10780,10780,10780,0
20230818,142800,253395960,10780,10780,10780,10780,0
20230818,142700,253395960,10780,10780,10780,10780,0
20230818,142600,253395960,10780,10780,10780,10780,9
20230818,142500,253298940,10780,10780,10780,10780,0
20230818,142400,253298940,10780,10780,10780,10780,0
20230818,142300,253298940,10780,10780,10780,10780,0
20230818,142200,253298940,10780,10780,10780,10780,0
20230818,142100,253298940,10780,10780,10780,10780,1
20230818,142000,253288160,10780,10780,10780,10780,0
20230818,141900,253288160,10780,10780,10780,10780,1
20230818,141800,253277380,10780,10780,10780,10780,1
20230818,141700,253266600,10750,10750,10750,10750,141
20230818,141600,251750850,10760,10760,10760,10760,0
20230818,141500,251750850,10760,10760,10760,10760,0
20230818,141400,251750850,10760,10760,10760,10760,100
20230818,141300,250674850,10770,10770,10770,10770,1400
20230818,141200,235596850,10780,10780,10780,10780,0
20230818,141100,235596850,10780,10780,10780,10780,1
20230818,141000,235586070,10770,10770,10770,10770,0
20230818,140900,235586070,10770,10770,10770,10770,0
20230818,140800,235586070,10770,10770,10770,10770,299
20230818,140700,232365840,10780,10780,10780,10780,0
20230818,140600,232365840,10780,10780,10780,10780,30
20230818,140500,232042440,10780,10780,10780,10780,0
20230818,140400,232042440,10780,10780,10780,10780,0
20230818,140300,232042440,10780,10780,10780,10780,0
20230818,140200,232042440,10780,10780,10780,10780,272
20230818,140100,229110280,10780,10780,10780,10780,42
20230818,140000,228657520,10800,10800,10800,10800,0
20230818,135900,228657520,10800,10800,10800,10800,4
20230818,135800,228614320,10800,10800,10800,10800,0
20230818,135700,228614320,10800,10800,10800,10800,20
20230818,135600,228398320,10810,10810,10810,10810,0
20230818,135500,228398320,10810,10810,10810,10810,0
20230818,135400,228398320,10810,10810,10810,10810,10
20230818,135300,228290220,10810,10810,10810,10810,0
20230818,135200,228290220,10810,10810,10810,10810,0
20230818,135100,228290220,10810,10810,10810,10810,0
20230818,135000,228290220,10810,10810,10810,10810,0
20230818,134900,228290220,10810,10810,10810,10810,0
20230818,134800,228290220,10810,10810,10810,10810,0
20230818,134700,228290220,10810,10810,10810,10810,0
20230818,134600,228290220,10810,10810,10810,10810,0
20230818,134500,228290220,10810,10810,10810,10810,0
20230818,134400,228290220,10810,10810,10810,10810,0
20230818,134300,228290220,10810,10810,10810,10810,1
20230818,134200,228279410,10780,10780,10780,10780,0
20230818,134100,228279410,10780,10810,10810,10780,2
20230818,134000,228257820,10810,10810,10810,10810,2
20230818,133900,228236200,10810,10810,10810,10810,1
20230818,133800,228225390,10780,10780,10780,10780,0
20230818,133700,228225390,10780,10780,10780,10780,0
20230818,133600,228225390,10780,10780,10780,10780,0
20230818,133500,228225390,10780,10780,10780,10780,0
20230818,133400,228225390,10780,10780,10780,10780,0
20230818,133300,228225390,10780,10780,10820,10780,449
20230818,133200,223384140,10790,10790,10790,10790,0
20230818,133100,223384140,10790,10790,10790,10790,1312
20230818,133000,209227660,10800,10800,10820,10800,1633
20230818,132900,191589810,10780,10780,10780,10780,0
20230818,132800,191589810,10780,10780,10780,10780,0
20230818,132700,191589810,10780,10780,10780,10780,0
20230818,132600,191589810,10780,10780,10780,10780,0
20230818,132500,191589810,10780,10780,10780,10780,0
20230818,132400,191589810,10780,10780,10780,10780,0
20230818,132300,191589810,10780,10780,10780,10780,0
20230818,132200,191589810,10780,10780,10780,10780,0
20230818,132100,191589810,10780,10780,10780,10780,0
20230818,132000,191589810,10780,10800,10800,10780,392
20230818,131900,187358890,10810,10800,10810,10800,51
20230818,131800,186808080,10800,10800,10800,10800,0
20230818,131700,186808080,10800,10800,10800,10800,0
20230818,131600,186808080,10800,10800,10800,10800,69
20230818,131500,186062880,10790,10790,10790,10790,0
20230818,131400,186062880,10790,10780,10790,10780,210
20230818,131300,183797060,10770,10770,10770,10770,0
20230818,131200,183797060,10770,10770,10770,10770,38
20230818,131100,183387800,10770,10770,10770,10770,0
20230818,131000,183387800,10770,10770,10770,10770,0
20230818,130900,183387800,10770,10770,10770,10770,0
20230818,130800,183387800,10770,10770,10770,10770,0
20230818,130700,183387800,10770,10770,10770,10770,0
20230818,130600,183387800,10770,10770,10770,10770,0
20230818,130500,183387800,10770,10770,10770,10770,0
20230818,130400,183387800,10770,10770,10770,10770,0
20230818,130300,183387800,10770,10770,10770,10770,0
20230818,130200,183387800,10770,10770,10770,10770,0
20230818,130100,183387800,10770,10770,10770,10770,1
20230818,130000,183377030,10760,10760,10760,10760,43
20230818,125900,182914350,10740,10740,10740,10740,0
20230818,125800,182914350,10740,10740,10740,10740,0
20230818,125700,182914350,10740,10740,10740,10740,0
20230818,125600,182914350,10740,10740,10740,10740,0
20230818,125500,182914350,10740,10740,10740,10740,0
20230818,125400,182914350,10740,10740,10740,10740,0
20230818,125300,182914350,10740,10740,10740,10740,0
20230818,125200,182914350,10740,10740,10740,10740,0
20230818,125100,182914350,10740,10740,10740,10740,0
20230818,125000,182914350,10740,10740,10740,10740,0
20230818,124900,182914350,10740,10740,10740,10740,0
20230818,124800,182914350,10740,10740,10740,10740,0
20230818,124700,182914350,10740,10740,10740,10740,77
20230818,124600,182087370,10740,10750,10750,10740,348
20230818,124500,178349240,10750,10750,10750,10750,0
20230818,124400,178349240,10750,10750,10750,10750,0
20230818,124300,178349240,10750,10750,10750,10750,0
20230818,124200,178349240,10750,10750,10750,10750,0
20230818,124100,178349240,10750,10750,10750,10750,0
20230818,124000,178349240,10750,10750,10750,10750,0
20230818,123900,178349240,10750,10750,10750,10750,0
20230818,123800,178349240,10750,10750,10750,10750,0
20230818,123700,178349240,10750,10750,10750,10750,0
20230818,123600,178349240,10750,10750,10750,10750,45
20230818,123500,177865490,10780,10780,10780,10780,1
20230818,123400,177854710,10770,10770,10770,10770,0
20230818,123300,177854710,10770,10770,10770,10770,0
20230818,123200,177854710,10770,10770,10770,10770,150
20230818,123100,176239210,10750,10750,10750,10750,0
20230818,123000,176239210,10750,10750,10750,10750,0
20230818,122900,176239210,10750,10750,10750,10750,0
20230818,122800,176239210,10750,10750,10750,10750,0
20230818,122700,176239210,10750,10750,10750,10750,0
20230818,122600,176239210,10750,10750,10750,10750,0
20230818,122500,176239210,10750,10750,10750,10750,0
20230818,122400,176239210,10750,10750,10750,10750,9
20230818,122300,176142460,10740,10740,10740,10740,0
20230818,122200,176142460,10740,10740,10740,10740,0
20230818,122100,176142460,10740,10750,10750,10740,8
20230818,122000,176056490,10770,10770,10770,10770,0
20230818,121900,176056490,10770,10770,10770,10770,0
20230818,121800,176056490,10770,10770,10770,10770,1
20230818,121700,176045720,10750,10760,10760,10750,30
20230818,121600,175723200,10770,10770,10770,10770,0
20230818,121500,175723200,10770,10770,10770,10770,0
20230818,121400,175723200,10770,10770,10770,10770,12
20230818,121300,175593960,10780,10780,10780,10780,0
20230818,121200,175593960,10780,10780,10780,10780,0
20230818,121100,175593960,10780,10780,10780,10780,0
20230818,121000,175593960,10780,10780,10780,10780,0
20230818,120900,175593960,10780,10780,10780,10780,0
20230818,120800,175593960,10780,10780,10780,10780,0
20230818,120700,175593960,10780,10780,10780,10780,0
20230818,120600,175593960,10780,10780,10780,10780,0
20230818,120500,175593960,10780,10780,10780,10780,1
20230818,120400,175583180,10790,10790,10790,10790,0
20230818,120300,175583180,10790,10790,10790,10790,0
20230818,120200,175583180,10790,10790,10790,10790,0
20230818,120100,175583180,10790,10790,10790,10790,0
20230818,120000,175583180,10790,10790,10790,10790,0
20230818,115900,175583180,10790,10790,10790,10790,0
20230818,115800,175583180,10790,10790,10790,10790,0
20230818,115700,175583180,10790,10790,10790,10790,0
20230818,115600,175583180,10790,10790,10790,10790,0
20230818,115500,175583180,10790,10790,10790,10790,1
20230818,115400,175572390,10780,10780,10780,10780,0
20230818,115300,175572390,10780,10780,10780,10780,1
20230818,115200,175561610,10790,10790,10790,10790,0
20230818,115100,175561610,10790,10790,10790,10790,0
20230818,115000,175561610,10790,10790,10790,10790,0
20230818,114900,175561610,10790,10790,10790,10790,0
20230818,114800,175561610,10790,10790,10790,10790,1
20230818,114700,175550820,10780,10780,10780,10780,1
20230818,114600,175540040,10790,10790,10790,10790,0
20230818,114500,175540040,10790,10790,10790,10790,0
20230818,114400,175540040,10790,10790,10790,10790,0
20230818,114300,175540040,10790,10790,10790,10790,0
20230818,114200,175540040,10790,10790,10790,10790,0
20230818,114100,175540040,10790,10790,10790,10790,0
20230818,114000,175540040,10790,10790,10790,10790,10
20230818,113900,175432140,10790,10790,10790,10790,0
20230818,113800,175432140,10790,10790,10790,10790,0
20230818,113700,175432140,10790,10790,10790,10790,0
20230818,113600,175432140,10790,10790,10790,10790,0
20230818,113500,175432140,10790,10790,10790,10790,0
20230818,113400,175432140,10790,10790,10790,10790,1
20230818,113300,175421350,10780,10780,10780,10780,0
20230818,113200,175421350,10780,10780,10780,10780,1
20230818,113100,175410570,10780,10790,10790,10780,2
20230818,113000,175389000,10790,10790,10790,10790,3
20230818,112900,175356630,10790,10790,10790,10790,0
20230818,112800,175356630,10790,10790,10790,10790,0
20230818,112700,175356630,10790,10790,10790,10790,1
20230818,112600,175345840,10740,10790,10790,10740,350
20230818,112500,171583960,10800,10800,10800,10800,0
20230818,112400,171583960,10800,10800,10800,10800,1
20230818,112300,171573160,10800,10800,10800,10800,501
20230818,112200,166162360,10820,10820,10820,10820,993
20230818,112100,155418100,10810,10810,10810,10810,0
20230818,112000,155418100,10810,10810,10810,10810,0
20230818,111900,155418100,10810,10810,10810,10810,1
20230818,111800,155407290,10820,10820,10820,10820,0
20230818,111700,155407290,10820,10820,10820,10820,0
20230818,111600,155407290,10820,10820,10820,10820,0
20230818,111500,155407290,10820,10810,10820,10810,3
20230818,111400,155374840,10820,10820,10820,10820,0
20230818,111300,155374840,10820,10820,10820,10820,2
20230818,111200,155353200,10820,10820,10820,10820,0
20230818,111100,155353200,10820,10820,10820,10820,0
20230818,111000,155353200,10820,10820,10820,10820,1
20230818,110900,155342380,10790,10790,10790,10790,61
20230818,110800,154684190,10790,10790,10790,10790,0
20230818,110700,154684190,10790,10790,10790,10790,0
20230818,110600,154684190,10790,10790,10790,10790,0
20230818,110500,154684190,10790,10790,10790,10790,0
20230818,110400,154684190,10790,10790,10790,10790,1
20230818,110300,154673400,10780,10780,10780,10780,1
20230818,110200,154662620,10790,10790,10790,10790,0
20230818,110100,154662620,10790,10790,10790,10790,0
20230818,110000,154662620,10790,10800,10800,10790,3
20230818,105900,154630230,10760,10780,10780,10760,198
20230818,105800,152499630,10820,10820,10820,10820,0
20230818,105700,152499630,10820,10820,10820,10820,1
20230818,105600,152488810,10820,10820,10820,10820,0
20230818,105500,152488810,10820,10820,10820,10820,0
20230818,105400,152488810,10820,10820,10820,10820,0
20230818,105300,152488810,10820,10820,10820,10820,0
20230818,105200,152488810,10820,10820,10820,10820,0
20230818,105100,152488810,10820,10820,10820,10820,111
20230818,105000,151287790,10820,10820,10820,10820,0
20230818,104900,151287790,10820,10810,10820,10810,60
20230818,104800,150638890,10810,10810,10810,10810,0
20230818,104700,150638890,10810,10810,10810,10810,0
20230818,104600,150638890,10810,10810,10810,10810,1
20230818,104500,150628080,10810,10810,10810,10810,0
20230818,104400,150628080,10810,10810,10810,10810,1
20230818,104300,150617270,10810,10810,10810,10810,1
20230818,104200,150606460,10800,10800,10800,10800,328
20230818,104100,147064060,10810,10800,10810,10800,178
20230818,104000,145141560,10810,10810,10810,10810,0
20230818,103900,145141560,10810,10810,10810,10810,0
20230818,103800,145141560,10810,10770,10810,10770,40
20230818,103700,144710600,10730,10730,10730,10730,0
20230818,103600,144710600,10730,10760,10760,10730,711
20230818,103500,137074250,10770,10780,10780,10770,12
20230818,103400,136944970,10790,10790,10790,10790,6
20230818,103300,136880230,10810,10810,10810,10810,0
20230818,103200,136880230,10810,10810,10810,10790,20
20230818,103100,136664250,10800,10800,10820,10790,66
20230818,103000,135951110,10790,10790,10790,10790,0
20230818,102900,135951110,10790,10790,10790,10790,0
20230818,102800,135951110,10790,10790,10790,10790,0
20230818,102700,135951110,10790,10790,10790,10790,0
20230818,102600,135951110,10790,10790,10790,10790,109
20230818,102500,134775000,10760,10760,10760,10760,0
20230818,102400,134775000,10760,10760,10760,10760,0
20230818,102300,134775000,10760,10760,10760,10760,0
20230818,102200,134775000,10760,10760,10760,10760,21
20230818,102100,134549040,10780,10780,10780,10780,250
20230818,102000,131854040,10790,10790,10790,10790,0
20230818,101900,131854040,10790,10790,10790,10790,2
20230818,101800,131832460,10790,10720,10790,10720,364
20230818,101700,127926470,10720,10720,10720,10720,0
20230818,101600,127926470,10720,10720,10720,10720,0
20230818,101500,127926470,10720,10730,10730,10720,5
20230818,101400,127872860,10750,10750,10750,10750,0
20230818,101300,127872860,10750,10750,10750,10750,1
20230818,101200,127862110,10760,10760,10760,10760,227
20230818,101100,125419590,10750,10750,10750,10750,0
20230818,101000,125419590,10750,10750,10750,10750,0
20230818,100900,125419590,10750,10750,10750,10750,0
20230818,100800,125419590,10750,10750,10750,10750,15
20230818,100700,125258340,10780,10780,10780,10780,110
20230818,100600,124072540,10780,10780,10780,10780,0
20230818,100500,124072540,10780,10780,10780,10780,0
20230818,100400,124072540,10780,10780,10780,10780,0
20230818,100300,124072540,10780,10780,10780,10780,0
20230818,100200,124072540,10780,10780,10780,10780,61
20230818,100100,123414960,10780,10730,10780,10730,5
20230818,100000,123361160,10740,10740,10740,10690,877
20230818,095900,113973060,10700,10720,10720,10700,773
20230818,095800,105695840,10730,10730,10730,10730,164
20230818,095700,103936120,10740,10760,10760,10740,22
20230818,095600,103699800,10780,10780,10780,10780,0
20230818,095500,103699800,10780,10780,10780,10780,0
20230818,095400,103699800,10780,10780,10780,10780,0
20230818,095300,103699800,10780,10780,10780,10780,0
20230818,095200,103699800,10780,10780,10780,10780,12
20230818,095100,103570440,10760,10730,10760,10730,119
20230818,095000,102290610,10740,10740,10740,10740,13
20230818,094900,102150990,10750,10750,10750,10750,10
20230818,094800,102043490,10740,10740,10740,10740,0
20230818,094700,102043490,10740,10740,10740,10740,0
20230818,094600,102043490,10740,10740,10740,10740,50
20230818,094500,101506490,10750,10720,10750,10720,1200
20230818,094400,88618830,10720,10730,10730,10720,89
20230818,094300,87664200,10720,10720,10720,10720,0
20230818,094200,87664200,10720,10720,10720,10720,0
20230818,094100,87664200,10720,10720,10720,10720,0
20230818,094000,87664200,10720,10720,10720,10720,0
20230818,093900,87664200,10720,10720,10720,10720,53
20230818,093800,87096040,10730,10730,10730,10730,23
20230818,093700,86849250,10730,10730,10730,10730,14
20230818,093600,86699030,10730,10730,10730,10730,0
20230818,093500,86699030,10730,10730,10730,10730,0
20230818,093400,86699030,10730,10730,10730,10730,0
20230818,093300,86699030,10730,10730,10730,10730,0
20230818,093200,86699030,10730,10730,10730,10730,105
20230818,093100,85572380,10730,10700,10730,10690,9
20230818,093000,85476020,10710,10710,10710,10710,1
20230818,092900,85465310,10690,10690,10690,10690,0
20230818,092800,85465310,10690,10690,10690,10690,0
20230818,092700,85465310,10690,10690,10690,10690,0
20230818,092600,85465310,10690,10720,10720,10690,696
20230818,092500,78018850,10770,10760,10790,10760,815
20230818,092400,69228860,10750,10770,10770,10750,109
20230818,092300,68056930,10780,10770,10780,10770,35
20230818,092200,67679970,10770,10770,10770,10770,0
20230818,092100,67679970,10770,10740,10770,10740,430
20230818,092000,63054850,10740,10740,10740,10740,18
20230818,091900,62861530,10740,10740,10740,10740,9
20230818,091800,62764870,10740,10670,10740,10670,340
20230818,091700,59135200,10680,10680,10680,10670,520
20230818,091600,53585340,10700,10700,10700,10700,0
20230818,091500,53585340,10700,10720,10740,10700,671
20230818,091400,46385540,10710,10670,10710,10670,318
20230818,091300,42987200,10660,10670,10670,10660,55
20230818,091200,42400720,10670,10670,10670,10670,18
20230818,091100,42208660,10660,10660,10660,10660,31
20230818,091000,41878200,10670,10660,10670,10660,37
20230818,090900,41483600,10660,10640,10660,10640,108
20230818,090800,40334320,10630,10640,10640,10630,631
20230818,090700,33624780,10660,10650,10660,10650,48
20230818,090600,33113480,10650,10660,10660,10640,389
20230818,090500,28970580,10660,10660,10660,10660,36
20230818,090400,28586820,10700,10700,10710,10700,33
20230818,090300,28233600,10700,10690,10700,10690,69
20230818,090200,27495810,10630,10630,10630,10630,20
20230818,090100,27283210,10620,10630,10630,10620,87
20230818,090000,26358840,10620,10620,10620,10620,2482