KissMeData/047400/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191800,25052294315,3430,3430,3430,3430,57246
20230818,191700,25052294315,3430,3430,3430,3430,0
20230818,191600,25052294315,3430,3430,3430,3430,0
20230818,191500,25052294315,3430,3430,3430,3430,0
20230818,191400,25052294315,3430,3430,3430,3430,0
20230818,191300,25052294315,3430,3430,3430,3430,0
20230818,191200,25052294315,3430,3430,3430,3430,0
20230818,191100,25052294315,3430,3430,3430,3430,0
20230818,191000,25052294315,3430,3430,3430,3430,0
20230818,190900,25052294315,3430,3430,3430,3430,0
20230818,190800,25052294315,3430,3430,3430,3430,0
20230818,190700,25052294315,3430,3430,3430,3430,0
20230818,190600,25052294315,3430,3430,3430,3430,0
20230818,190500,25052294315,3430,3430,3430,3430,0
20230818,190400,25052294315,3430,3430,3430,3430,0
20230818,190300,25052294315,3430,3430,3430,3430,0
20230818,190200,25052294315,3430,3430,3430,3430,0
20230818,190100,25052294315,3430,3430,3430,3430,0
20230818,190000,25052294315,3430,3430,3430,3430,0
20230818,185900,25052294315,3430,3430,3430,3430,0
20230818,185800,25052294315,3430,3430,3430,3430,0
20230818,185700,25052294315,3430,3430,3430,3430,0
20230818,185600,25052294315,3430,3430,3430,3430,0
20230818,185500,25052294315,3430,3430,3430,3430,0
20230818,185400,25052294315,3430,3430,3430,3430,0
20230818,185300,25052294315,3430,3430,3430,3430,0
20230818,185200,25052294315,3430,3430,3430,3430,0
20230818,185100,25052294315,3430,3430,3430,3430,0
20230818,185000,25052294315,3430,3430,3430,3430,0
20230818,184900,25052294315,3430,3430,3430,3430,0
20230818,184800,25052294315,3430,3430,3430,3430,57246
20230818,184700,25052294315,3430,3430,3430,3430,0
20230818,184600,25052294315,3430,3430,3430,3430,0
20230818,184500,25052294315,3430,3430,3430,3430,0
20230818,184400,25052294315,3430,3430,3430,3430,0
20230818,184300,25052294315,3430,3430,3430,3430,0
20230818,184200,25052294315,3430,3430,3430,3430,0
20230818,184100,25052294315,3430,3430,3430,3430,0
20230818,184000,25052294315,3430,3430,3430,3430,0
20230818,183900,25052294315,3430,3430,3430,3430,0
20230818,183800,25052294315,3430,3430,3430,3430,0
20230818,183700,25052294315,3430,3430,3430,3430,0
20230818,183600,25052294315,3430,3430,3430,3430,0
20230818,183500,25052294315,3430,3430,3430,3430,0
20230818,183400,25052294315,3430,3430,3430,3430,0
20230818,183300,25052294315,3430,3430,3430,3430,0
20230818,183200,25052294315,3430,3430,3430,3430,0
20230818,183100,25052294315,3430,3430,3430,3430,0
20230818,183000,25052294315,3430,3430,3430,3430,0
20230818,182900,25052294315,3430,3430,3430,3430,0
20230818,182800,25052294315,3430,3430,3430,3430,0
20230818,182700,25052294315,3430,3430,3430,3430,0
20230818,182600,25052294315,3430,3430,3430,3430,0
20230818,182500,25052294315,3430,3430,3430,3430,0
20230818,182400,25052294315,3430,3430,3430,3430,0
20230818,182300,25052294315,3430,3430,3430,3430,0
20230818,182200,25052294315,3430,3430,3430,3430,0
20230818,182100,25052294315,3430,3430,3430,3430,0
20230818,182000,25052294315,3430,3430,3430,3430,0
20230818,181900,25052294315,3430,3430,3430,3430,0
20230818,181800,25052294315,3430,3430,3430,3430,57246
20230818,181700,25052294315,3430,3430,3430,3430,0
20230818,181600,25052294315,3430,3430,3430,3430,0
20230818,181500,25052294315,3430,3430,3430,3430,0
20230818,181400,25052294315,3430,3430,3430,3430,0
20230818,181300,25052294315,3430,3430,3430,3430,0
20230818,181200,25052294315,3430,3430,3430,3430,0
20230818,181100,25052294315,3430,3430,3430,3430,0
20230818,181000,25052294315,3430,3430,3430,3430,0
20230818,180900,25052294315,3430,3430,3430,3430,0
20230818,180800,25052294315,3430,3430,3430,3430,0
20230818,180700,25052294315,3430,3430,3430,3430,0
20230818,180600,25052294315,3430,3430,3430,3430,0
20230818,180500,25052294315,3430,3430,3430,3430,0
20230818,180400,25052294315,3430,3430,3430,3430,0
20230818,180300,25052294315,3430,3430,3430,3430,0
20230818,180200,25052294315,3430,3430,3430,3430,0
20230818,180100,25052294315,3430,3430,3430,3430,0
20230818,180000,25052294315,3430,3430,3430,3430,0
20230818,175900,25052294315,3430,3430,3430,3430,0
20230818,175800,25052294315,3430,3430,3430,3430,0
20230818,175700,25052294315,3430,3430,3430,3430,0
20230818,175600,25052294315,3430,3430,3430,3430,0
20230818,175500,25052294315,3430,3430,3430,3430,0
20230818,175400,25052294315,3430,3430,3430,3430,0
20230818,175300,25052294315,3430,3430,3430,3430,0
20230818,175200,25052294315,3430,3430,3430,3430,0
20230818,175100,25052294315,3430,3430,3430,3430,0
20230818,175000,25052294315,3430,3430,3430,3430,0
20230818,174900,25052294315,3430,3430,3430,3430,0
20230818,174800,25052294315,3430,3430,3430,3430,57246
20230818,174700,25052294315,3430,3430,3430,3430,0
20230818,174600,25052294315,3430,3430,3430,3430,0
20230818,174500,25052294315,3430,3430,3430,3430,0
20230818,174400,25052294315,3430,3430,3430,3430,0
20230818,174300,25052294315,3430,3430,3430,3430,0
20230818,174200,25052294315,3430,3430,3430,3430,0
20230818,174100,25052294315,3430,3430,3430,3430,0
20230818,174000,25052294315,3430,3430,3430,3430,0
20230818,173900,25052294315,3430,3430,3430,3430,0
20230818,173800,25052294315,3430,3430,3430,3430,0
20230818,173700,25052294315,3430,3430,3430,3430,0
20230818,173600,25052294315,3430,3430,3430,3430,0
20230818,173500,25052294315,3430,3430,3430,3430,0
20230818,173400,25052294315,3430,3430,3430,3430,0
20230818,173300,25052294315,3430,3430,3430,3430,0
20230818,173200,25052294315,3430,3430,3430,3430,0
20230818,173100,25052294315,3430,3430,3430,3430,0
20230818,173000,25052294315,3430,3430,3430,3430,0
20230818,172900,25052294315,3430,3430,3430,3430,0
20230818,172800,25052294315,3430,3430,3430,3430,0
20230818,172700,25052294315,3430,3430,3430,3430,0
20230818,172600,25052294315,3430,3430,3430,3430,0
20230818,172500,25052294315,3430,3430,3430,3430,0
20230818,172400,25052294315,3430,3430,3430,3430,0
20230818,172300,25052294315,3430,3430,3430,3430,0
20230818,172200,25052294315,3430,3430,3430,3430,0
20230818,172100,25052294315,3430,3430,3430,3430,0
20230818,172000,25052294315,3430,3430,3430,3430,0
20230818,171900,25052294315,3430,3430,3430,3430,0
20230818,171800,25052294315,3430,3430,3430,3430,57246
20230818,171700,25052294315,3430,3430,3430,3430,0
20230818,171600,25052294315,3430,3430,3430,3430,0
20230818,171500,25052294315,3430,3430,3430,3430,0
20230818,171400,25052294315,3430,3430,3430,3430,0
20230818,171300,25052294315,3430,3430,3430,3430,0
20230818,171200,25052294315,3430,3430,3430,3430,0
20230818,171100,25052294315,3430,3430,3430,3430,0
20230818,171000,25052294315,3430,3430,3430,3430,0
20230818,170900,25052294315,3430,3430,3430,3430,0
20230818,170800,25052294315,3430,3430,3430,3430,0
20230818,170700,25052294315,3430,3430,3430,3430,0
20230818,170600,25052294315,3430,3430,3430,3430,0
20230818,170500,25052294315,3430,3430,3430,3430,0
20230818,170400,25052294315,3430,3430,3430,3430,0
20230818,170300,25052294315,3430,3430,3430,3430,0
20230818,170200,25052294315,3430,3430,3430,3430,0
20230818,170100,25052294315,3430,3430,3430,3430,0
20230818,170000,25052294315,3430,3430,3430,3430,0
20230818,165900,25052294315,3430,3430,3430,3430,0
20230818,165800,25052294315,3430,3430,3430,3430,0
20230818,165700,25052294315,3430,3430,3430,3430,0
20230818,165600,25052294315,3430,3430,3430,3430,0
20230818,165500,25052294315,3430,3430,3430,3430,0
20230818,165400,25052294315,3430,3430,3430,3430,0
20230818,165300,25052294315,3430,3430,3430,3430,0
20230818,165200,25052294315,3430,3430,3430,3430,0
20230818,165100,25052294315,3430,3430,3430,3430,0
20230818,165000,25052294315,3430,3430,3430,3430,0
20230818,164900,25052294315,3430,3430,3430,3430,0
20230818,164800,25052294315,3430,3430,3430,3430,57246
20230818,164700,25052294315,3430,3430,3430,3430,0
20230818,164600,25052294315,3430,3430,3430,3430,0
20230818,164500,25052294315,3430,3430,3430,3430,0
20230818,164400,25052294315,3430,3430,3430,3430,0
20230818,164300,25052294315,3430,3430,3430,3430,0
20230818,164200,25052294315,3430,3430,3430,3430,0
20230818,164100,25052294315,3430,3430,3430,3430,0
20230818,164000,25052294315,3430,3430,3430,3430,0
20230818,163900,25052294315,3430,3430,3430,3430,0
20230818,163800,25052294315,3430,3430,3430,3430,0
20230818,163700,25052294315,3430,3430,3430,3430,0
20230818,163600,25052294315,3430,3430,3430,3430,0
20230818,163500,25052294315,3430,3430,3430,3430,0
20230818,163400,25052294315,3430,3430,3430,3430,0
20230818,163300,25052294315,3430,3430,3430,3430,0
20230818,163200,25052294315,3430,3430,3430,3430,0
20230818,163100,25052294315,3430,3430,3430,3430,0
20230818,163000,25052294315,3430,3430,3430,3430,0
20230818,162900,25052294315,3430,3430,3430,3430,0
20230818,162800,25052294315,3430,3430,3430,3430,0
20230818,162700,25052294315,3430,3430,3430,3430,0
20230818,162600,25052294315,3430,3430,3430,3430,0
20230818,162500,25052294315,3430,3430,3430,3430,0
20230818,162400,25052294315,3430,3430,3430,3430,0
20230818,162300,25052294315,3430,3430,3430,3430,0
20230818,162200,25052294315,3430,3430,3430,3430,0
20230818,162100,25052294315,3430,3430,3430,3430,0
20230818,162000,25052294315,3430,3430,3430,3430,0
20230818,161900,25052294315,3430,3430,3430,3430,0
20230818,161800,25052294315,3430,3430,3430,3430,57246
20230818,161700,25052294315,3430,3430,3430,3430,0
20230818,161600,25052294315,3430,3430,3430,3430,0
20230818,161500,25052294315,3430,3430,3430,3430,0
20230818,161400,25052294315,3430,3430,3430,3430,0
20230818,161300,25052294315,3430,3430,3430,3430,0
20230818,161200,25052294315,3430,3430,3430,3430,0
20230818,161100,25052294315,3430,3430,3430,3430,0
20230818,161000,25052294315,3430,3430,3430,3430,0
20230818,160900,25052294315,3430,3430,3430,3430,0
20230818,160800,25052294315,3430,3430,3430,3430,0
20230818,160700,25052294315,3430,3430,3430,3430,0
20230818,160600,25052294315,3430,3430,3430,3430,0
20230818,160500,25052294315,3430,3430,3430,3430,0
20230818,160400,25052294315,3430,3430,3430,3430,0
20230818,160300,25052294315,3430,3430,3430,3430,0
20230818,160200,25052294315,3430,3430,3430,3430,0
20230818,160100,25052294315,3430,3430,3430,3430,0
20230818,160000,25052294315,3430,3430,3430,3430,0
20230818,155900,25052294315,3430,3430,3430,3430,0
20230818,155800,25052294315,3430,3430,3430,3430,0
20230818,155700,25052294315,3430,3430,3430,3430,0
20230818,155600,25052294315,3430,3430,3430,3430,0
20230818,155500,25052294315,3430,3430,3430,3430,0
20230818,155400,25052294315,3430,3430,3430,3430,0
20230818,155300,25052294315,3430,3430,3430,3430,0
20230818,155200,25052294315,3430,3430,3430,3430,0
20230818,155100,25052294315,3430,3430,3430,3430,0
20230818,155000,25052294315,3430,3430,3430,3430,0
20230818,154900,25052294315,3430,3430,3430,3430,0
20230818,154800,25052294315,3430,3430,3430,3430,57246
20230818,154700,25052294315,3430,3430,3430,3430,0
20230818,154600,25052294315,3430,3430,3430,3430,0
20230818,154500,25052294315,3430,3430,3430,3430,0
20230818,154400,25052294315,3430,3430,3430,3430,0
20230818,154300,25052294315,3430,3430,3430,3430,0
20230818,154200,25052294315,3430,3430,3430,3430,0
20230818,154100,25052294315,3430,3430,3430,3430,0
20230818,154000,25052294315,3430,3430,3430,3430,0
20230818,153900,25052294315,3430,3430,3430,3430,0
20230818,153800,25052294315,3430,3430,3430,3430,0
20230818,153700,25052294315,3430,3430,3430,3430,0
20230818,153600,25052294315,3430,3430,3430,3430,0
20230818,153500,25052294315,3430,3430,3430,3430,0
20230818,153400,25052294315,3430,3430,3430,3430,0
20230818,153300,25052294315,3430,3430,3430,3430,0
20230818,153200,25052294315,3430,3430,3430,3430,0
20230818,153100,25052294315,3430,3430,3430,3430,0
20230818,153000,25052294315,3430,3430,3430,3430,57246
20230818,152900,24855940535,3415,3415,3415,3415,0
20230818,152800,24855940535,3415,3415,3415,3415,0
20230818,152700,24855940535,3415,3415,3415,3415,0
20230818,152600,24855940535,3415,3415,3415,3415,0
20230818,152500,24855940535,3415,3415,3415,3415,0
20230818,152400,24855940535,3415,3415,3415,3415,0
20230818,152300,24855940535,3415,3415,3415,3415,0
20230818,152200,24855940535,3415,3415,3415,3415,0
20230818,152100,24855940535,3415,3415,3415,3415,0
20230818,152000,24855940535,3415,3415,3415,3415,0
20230818,151900,24855940535,3415,3420,3420,3410,10896
20230818,151800,24818731165,3415,3410,3415,3405,11051
20230818,151700,24781013800,3410,3400,3415,3400,19973
20230818,151600,24713019865,3405,3385,3405,3385,15118
20230818,151500,24661633010,3400,3400,3400,3385,7468
20230818,151400,24636269470,3380,3365,3395,3360,16899
20230818,151300,24579382975,3360,3385,3405,3355,30742
20230818,151200,24475579480,3385,3410,3410,3370,44426
20230818,151100,24325042745,3405,3410,3420,3405,4116
20230818,151000,24311000290,3410,3410,3420,3410,6110
20230818,150900,24290154960,3410,3400,3410,3395,7431
20230818,150800,24264876095,3400,3400,3405,3395,6142
20230818,150700,24243994300,3400,3415,3415,3400,9833
20230818,150600,24210527380,3415,3420,3425,3400,4743
20230818,150500,24194315240,3420,3425,3425,3400,3039
20230818,150400,24183919100,3425,3420,3430,3420,8435
20230818,150300,24155019895,3415,3410,3420,3405,3621
20230818,150200,24142675605,3410,3385,3410,3380,5211
20230818,150100,24125014260,3385,3410,3420,3370,27683
20230818,150000,24031027680,3410,3430,3430,3405,16078
20230818,145900,23976080145,3420,3440,3440,3420,11763
20230818,145800,23935714065,3445,3435,3445,3435,3999
20230818,145700,23921960875,3440,3430,3445,3420,15140
20230818,145600,23869932260,3430,3440,3450,3430,16813
20230818,145500,23812126150,3445,3450,3450,3430,12944
20230818,145400,23767650045,3455,3445,3460,3435,9308
20230818,145300,23735563695,3445,3430,3460,3430,7638
20230818,145200,23709247220,3430,3440,3440,3420,12328
20230818,145100,23666947630,3440,3440,3455,3440,9529
20230818,145000,23634119830,3445,3430,3460,3430,17616
20230818,144900,23573503280,3425,3425,3430,3410,11030
20230818,144800,23535765440,3420,3425,3435,3420,5845
20230818,144700,23515748035,3425,3440,3440,3425,16859
20230818,144600,23457950200,3435,3455,3455,3435,8065
20230818,144500,23430192810,3455,3460,3465,3455,12487
20230818,144400,23386990835,3460,3470,3475,3460,9420
20230818,144300,23354302825,3470,3440,3470,3440,11021
20230818,144200,23316233820,3440,3455,3460,3435,10508
20230818,144100,23279975410,3460,3465,3480,3455,25968
20230818,144000,23189937250,3470,3450,3475,3450,26233
20230818,143900,23098984425,3450,3445,3450,3430,16027
20230818,143800,23043891690,3450,3470,3475,3445,24672
20230818,143700,22958541350,3470,3445,3475,3445,42146
20230818,143600,22812680085,3445,3435,3450,3430,36052
20230818,143500,22688603330,3435,3415,3450,3415,31657
20230818,143400,22580020180,3430,3420,3440,3405,50472
20230818,143300,22406995480,3420,3390,3420,3370,20934
20230818,143200,22335780555,3395,3400,3410,3395,27386
20230818,143100,22242638920,3405,3395,3405,3390,20276
20230818,143000,22173753230,3395,3385,3410,3380,20790
20230818,142900,22103112865,3405,3370,3405,3365,14758
20230818,142800,22053151405,3375,3370,3375,3360,2890
20230818,142700,22043426255,3360,3365,3365,3355,1760
20230818,142600,22037514960,3355,3365,3370,3355,9168
20230818,142500,22006695235,3365,3380,3380,3365,9757
20230818,142400,21973821935,3380,3360,3395,3360,17454
20230818,142300,21914807710,3370,3370,3370,3360,8966
20230818,142200,21884644260,3370,3370,3375,3370,1489
20230818,142100,21879625825,3370,3370,3370,3360,8872
20230818,142000,21849729655,3375,3365,3380,3365,9024
20230818,141900,21819283820,3360,3360,3365,3360,7195
20230818,141800,21795103600,3360,3355,3370,3355,3804
20230818,141700,21782315185,3350,3370,3370,3350,7589
20230818,141600,21756797050,3370,3360,3385,3360,16066
20230818,141500,21702608535,3360,3355,3360,3345,27458
20230818,141400,21610499335,3360,3370,3370,3355,5732
20230818,141300,21591238725,3365,3360,3365,3355,2679
20230818,141200,21582232490,3360,3365,3365,3355,1733
20230818,141100,21576410910,3365,3375,3375,3360,9456
20230818,141000,21544587365,3370,3365,3370,3360,15695
20230818,140900,21491792940,3365,3360,3370,3355,3345
20230818,140800,21480553605,3360,3360,3370,3355,8603
20230818,140700,21451639595,3365,3365,3370,3355,7279
20230818,140600,21427165410,3365,3365,3365,3355,2532
20230818,140500,21418645470,3360,3350,3360,3345,7971
20230818,140400,21391922220,3350,3370,3375,3350,17559
20230818,140300,21332928130,3370,3360,3380,3355,26598
20230818,140200,21243435020,3360,3345,3370,3345,20983
20230818,140100,21172968915,3340,3350,3355,3340,8188
20230818,140000,21145539450,3350,3350,3355,3345,9175
20230818,135900,21114824020,3350,3340,3350,3340,5102
20230818,135800,21097748510,3345,3340,3360,3340,28313
20230818,135700,21002940685,3340,3330,3345,3325,22574
20230818,135600,20927810685,3330,3330,3330,3325,3392
20230818,135500,20916531695,3330,3330,3335,3315,12162
20230818,135400,20876053535,3325,3300,3325,3295,13395
20230818,135300,20831792220,3300,3310,3310,3295,10462
20230818,135200,20797251180,3310,3305,3315,3305,5000
20230818,135100,20780705715,3315,3305,3315,3305,5055
20230818,135000,20763979505,3300,3300,3315,3300,7400
20230818,134900,20739521300,3300,3305,3305,3295,22328
20230818,134800,20665858570,3305,3315,3320,3290,24637
20230818,134700,20584490220,3320,3330,3345,3315,11167
20230818,134600,20547271665,3335,3300,3335,3300,34935
20230818,134500,20431394370,3300,3310,3310,3300,13855
20230818,134400,20385628475,3310,3320,3320,3310,7976
20230818,134300,20359201875,3320,3305,3320,3295,20482
20230818,134200,20291493795,3300,3325,3325,3295,34850
20230818,134100,20176285390,3325,3320,3325,3315,4633
20230818,134000,20160919540,3320,3330,3330,3315,13768
20230818,133900,20115204540,3330,3330,3335,3320,13987
20230818,133800,20068684050,3330,3335,3335,3320,1489
20230818,133700,20063726750,3335,3320,3345,3320,8269
20230818,133600,20036204285,3320,3325,3335,3315,24191
20230818,133500,19955868100,3325,3335,3340,3320,28317
20230818,133400,19861621665,3335,3330,3335,3325,8242
20230818,133300,19834177440,3330,3325,3330,3320,13500
20230818,133200,19789283230,3330,3340,3345,3330,19359
20230818,133100,19724721670,3340,3340,3350,3330,26028
20230818,133000,19637819250,3340,3320,3345,3315,9673
20230818,132900,19605575205,3315,3335,3335,3305,59598
20230818,132800,19407821590,3335,3320,3345,3315,28516
20230818,132700,19312888260,3320,3330,3340,3320,42484
20230818,132600,19171417875,3335,3345,3355,3325,62969
20230818,132500,18961357855,3345,3370,3375,3345,81947
20230818,132400,18686070080,3375,3405,3410,3375,52737
20230818,132300,18507412880,3405,3410,3420,3395,18257
20230818,132200,18445117160,3420,3395,3425,3390,21528
20230818,132100,18371754130,3400,3415,3415,3395,23882
20230818,132000,18290503810,3420,3400,3430,3400,20108
20230818,131900,18221849315,3405,3400,3415,3395,31374
20230818,131800,18115173655,3400,3435,3435,3400,34336
20230818,131700,17997949180,3440,3395,3450,3365,74761
20230818,131600,17743476445,3390,3410,3420,3385,154992
20230818,131500,17216478485,3415,3455,3455,3405,98799
20230818,131400,16877821570,3455,3490,3500,3450,102146
20230818,131300,16523919000,3490,3530,3535,3480,75959
20230818,131200,16257520935,3535,3530,3545,3515,56981
20230818,131100,16056619720,3530,3545,3555,3515,62260
20230818,131000,15836715870,3555,3560,3560,3535,76890
20230818,130900,15563909970,3560,3580,3585,3545,108910
20230818,130800,15176500840,3580,3620,3625,3545,208458
20230818,130700,14429344260,3615,3520,3630,3515,400980
20230818,130600,12992200725,3520,3540,3550,3510,67612
20230818,130500,12753998650,3540,3500,3550,3490,147281
20230818,130400,12234610045,3490,3480,3530,3475,110741
20230818,130300,11847485485,3475,3455,3490,3445,89586
20230818,130200,11536964655,3460,3495,3500,3440,138016
20230818,130100,11059160880,3490,3490,3515,3480,50340
20230818,130000,10883032745,3490,3515,3520,3470,127617
20230818,125900,10436676730,3515,3515,3535,3510,49295
20230818,125800,10263187675,3515,3525,3585,3500,228558
20230818,125700,9453396245,3525,3505,3530,3475,153968
20230818,125600,8913582015,3520,3545,3550,3505,178837
20230818,125500,8282641485,3540,3540,3600,3525,437645
20230818,125400,6722561305,3540,3560,3585,3505,385369
20230818,125300,5357646500,3560,3450,3580,3445,432572
20230818,125200,3841722725,3460,3460,3460,3460,0
20230818,125100,3841722725,3460,3340,3460,3340,198770
20230818,125000,3163491465,3340,3300,3350,3300,33454
20230818,124900,3052077215,3295,3295,3310,3295,5545
20230818,124800,3033760120,3290,3295,3300,3290,926
20230818,124700,3030709555,3300,3295,3300,3290,1483
20230818,124600,3025820180,3285,3295,3305,3285,2749
20230818,124500,3016752585,3295,3295,3310,3285,4193
20230818,124400,3002918735,3290,3290,3310,3285,3719
20230818,124300,2990627475,3290,3300,3300,3290,2404
20230818,124200,2982709055,3300,3300,3310,3300,8392
20230818,124100,2954977930,3300,3300,3300,3290,1163
20230818,124000,2951145420,3285,3290,3310,3285,9538
20230818,123900,2919714530,3285,3275,3285,3265,2187
20230818,123800,2912538110,3260,3270,3280,3260,2238
20230818,123700,2905228120,3265,3275,3275,3265,1049
20230818,123600,2901797875,3265,3265,3275,3265,156
20230818,123500,2901288025,3265,3260,3275,3260,235
20230818,123400,2900521605,3260,3265,3265,3260,1440
20230818,123300,2895821865,3275,3270,3275,3270,188
20230818,123200,2895206290,3265,3260,3265,3260,2352
20230818,123100,2887527130,3260,3260,3260,3255,1663
20230818,123000,2882110890,3260,3260,3265,3250,1048
20230818,122900,2878696735,3260,3265,3265,3260,693
20230818,122800,2876437075,3265,3270,3270,3260,1882
20230818,122700,2870286700,3270,3265,3270,3265,852
20230818,122600,2867504420,3265,3265,3265,3265,370
20230818,122500,2866296370,3265,3260,3270,3260,4847
20230818,122400,2850455760,3260,3260,3260,3260,1154
20230818,122300,2846693720,3260,3260,3265,3250,1385
20230818,122200,2842186915,3260,3255,3265,3250,1145
20230818,122100,2838454940,3245,3250,3260,3245,8801
20230818,122000,2809845480,3250,3265,3265,3250,5063
20230818,121900,2793348270,3265,3275,3275,3265,2715
20230818,121800,2784468380,3275,3280,3290,3275,3600
20230818,121700,2772662630,3285,3285,3285,3275,13231
20230818,121600,2729259955,3285,3290,3295,3285,3183
20230818,121500,2718790390,3290,3290,3295,3285,4433
20230818,121400,2704203135,3290,3295,3300,3290,10805
20230818,121300,2668595615,3300,3295,3315,3295,13210
20230818,121200,2624957330,3305,3310,3325,3295,22798
20230818,121100,2549357305,3310,3300,3310,3295,6515
20230818,121000,2527847490,3305,3295,3310,3295,13656
20230818,120900,2482755600,3295,3290,3300,3285,14696
20230818,120800,2434333505,3290,3290,3290,3285,2980
20230818,120700,2424530685,3290,3280,3290,3280,7540
20230818,120600,2399738530,3270,3285,3285,3270,314
20230818,120500,2398710800,3285,3280,3290,3280,5869
20230818,120400,2379422255,3280,3265,3280,3265,7785
20230818,120300,2353930235,3265,3265,3265,3265,1294
20230818,120200,2349705325,3260,3260,3260,3260,1156
20230818,120100,2345936765,3260,3260,3260,3260,154
20230818,120000,2345434725,3260,3260,3270,3260,281
20230818,115900,2344518605,3265,3270,3270,3265,143
20230818,115800,2344051595,3270,3270,3270,3270,652
20230818,115700,2341919555,3270,3265,3270,3265,1897
20230818,115600,2335718865,3265,3265,3265,3260,1101
20230818,115500,2332124125,3270,3265,3270,3255,2208
20230818,115400,2324907115,3255,3255,3260,3255,1565
20230818,115300,2319813035,3255,3265,3265,3255,5566
20230818,115200,2301643845,3270,3270,3270,3270,307
20230818,115100,2300639955,3270,3270,3270,3265,2721
20230818,115000,2291747510,3270,3275,3275,3265,475
20230818,114900,2290194365,3275,3265,3280,3265,4284
20230818,114800,2276161230,3270,3260,3270,3260,4572
20230818,114700,2261227865,3250,3250,3250,3250,0
20230818,114600,2261227865,3250,3265,3265,3250,955
20230818,114500,2258119615,3265,3265,3265,3265,388
20230818,114400,2256852795,3255,3260,3260,3255,9722
20230818,114300,2225191005,3260,3265,3265,3260,190
20230818,114200,2224571055,3265,3270,3275,3265,8150
20230818,114100,2197917270,3270,3260,3270,3255,4650
20230818,114000,2182742285,3260,3250,3265,3250,8903
20230818,113900,2153726415,3250,3250,3255,3250,5552
20230818,113800,2135667960,3250,3250,3255,3250,4820
20230818,113700,2119979685,3250,3250,3250,3250,3956
20230818,113600,2107122685,3250,3250,3250,3250,2906
20230818,113500,2097678185,3250,3250,3255,3250,848
20230818,113400,2094921435,3250,3245,3250,3245,2333
20230818,113300,2087345240,3245,3240,3245,3240,1021
20230818,113200,2084032155,3240,3225,3240,3225,1362
20230818,113100,2079634935,3225,3240,3240,3220,3592
20230818,113000,2068037330,3240,3235,3240,3235,580
20230818,112900,2066158145,3240,3235,3240,3235,106
20230818,112800,2065814735,3235,3245,3250,3235,2312
20230818,112700,2058325185,3250,3265,3265,3250,1187
20230818,112600,2054461265,3265,3255,3265,3255,8388
20230818,112500,2027120715,3255,3260,3260,3255,1103
20230818,112400,2023530445,3260,3260,3265,3260,3430
20230818,112300,2012348210,3260,3250,3265,3245,10977
20230818,112200,1976624220,3245,3245,3245,3240,4086
20230818,112100,1963377480,3250,3245,3250,3245,1625
20230818,112000,1958104105,3245,3250,3255,3245,5317
20230818,111900,1940839995,3245,3240,3250,3235,5707
20230818,111800,1922335545,3235,3225,3235,3225,4411
20230818,111700,1908084070,3225,3220,3225,3220,529
20230818,111600,1906379495,3225,3215,3225,3215,3687
20230818,111500,1894503255,3210,3210,3210,3210,208
20230818,111400,1893835575,3210,3205,3210,3205,1003
20230818,111300,1890616955,3210,3210,3210,3205,365
20230818,111200,1889447055,3210,3210,3210,3210,151
20230818,111100,1888962345,3215,3220,3220,3215,652
20230818,111000,1886863455,3220,3205,3220,3205,678
20230818,110900,1884680310,3220,3200,3220,3195,1212
20230818,110800,1880798035,3195,3190,3205,3190,763
20230818,110700,1878360055,3205,3200,3205,3190,1328
20230818,110600,1874116735,3200,3195,3200,3195,2688
20230818,110500,1865527325,3195,3195,3195,3195,492
20230818,110400,1863955385,3195,3190,3195,3190,9352
20230818,110300,1834116615,3190,3195,3195,3190,3583
20230818,110200,1822671420,3195,3195,3200,3195,2344
20230818,110100,1815181585,3205,3205,3205,3195,2782
20230818,110000,1806284365,3200,3220,3235,3195,12387
20230818,105900,1766608925,3215,3235,3235,3215,7517
20230818,105800,1742380645,3235,3255,3255,3230,6969
20230818,105700,1719813740,3255,3260,3260,3250,12862
20230818,105600,1677990640,3260,3285,3290,3230,15617
20230818,105500,1627122025,3285,3235,3285,3235,31235
20230818,105400,1525253720,3235,3240,3240,3235,2710
20230818,105300,1516475845,3235,3205,3245,3205,10635
20230818,105200,1482132625,3205,3225,3225,3200,9890
20230818,105100,1450388600,3225,3230,3230,3225,1234
20230818,105000,1446407965,3230,3220,3230,3215,1827
20230818,104900,1440518445,3220,3230,3230,3220,5180
20230818,104800,1423801755,3230,3230,3230,3220,2233
20230818,104700,1416593000,3235,3220,3235,3220,5680
20230818,104600,1398267005,3225,3200,3230,3195,1419
20230818,104500,1393707850,3195,3220,3230,3195,14222
20230818,104400,1348104905,3220,3245,3245,3215,22531
20230818,104300,1275309630,3245,3240,3250,3225,28589
20230818,104200,1182605205,3240,3220,3270,3220,23620
20230818,104100,1105908465,3220,3220,3225,3205,8822
20230818,104000,1077547725,3235,3200,3235,3200,19530
20230818,103900,1014677805,3200,3180,3210,3175,10456
20230818,103800,981326385,3180,3165,3180,3160,4329
20230818,103700,967615640,3165,3155,3165,3150,1050
20230818,103600,964303920,3165,3150,3170,3150,1328
20230818,103500,960104585,3150,3170,3170,3145,1443
20230818,103400,955543970,3170,3170,3175,3165,7031
20230818,103300,933247800,3145,3140,3170,3140,7576
20230818,103200,909291710,3140,3135,3140,3135,1134
20230818,103100,905731410,3135,3140,3140,3135,73
20230818,103000,905502475,3140,3140,3140,3140,1
20230818,102900,905499335,3145,3135,3145,3135,1961
20230818,102800,899349600,3135,3135,3135,3135,999
20230818,102700,896217735,3135,3150,3150,3135,91
20230818,102600,895932225,3155,3160,3160,3150,1506
20230818,102500,891187070,3155,3140,3155,3130,10908
20230818,102400,856884420,3140,3135,3140,3135,14
20230818,102300,856840465,3140,3140,3140,3140,141
20230818,102200,856397725,3140,3130,3145,3130,5109
20230818,102100,840359435,3135,3125,3135,3125,11197
20230818,102000,805295360,3120,3120,3120,3120,1449
20230818,101900,800774480,3120,3120,3120,3120,620
20230818,101800,798840080,3120,3110,3120,3110,1031
20230818,101700,795633455,3110,3110,3110,3110,1587
20230818,101600,790697885,3110,3115,3115,3110,7997
20230818,101500,765823235,3115,3115,3115,3115,615
20230818,101400,763907510,3115,3110,3115,3110,1600
20230818,101300,758931435,3110,3115,3120,3110,892
20230818,101200,756156410,3115,3110,3115,3110,6350
20230818,101100,736387860,3110,3110,3110,3105,4553
20230818,101000,722250545,3105,3105,3110,3105,1018
20230818,100900,719089570,3105,3110,3110,3105,15
20230818,100800,719042965,3105,3105,3105,3105,5749
20230818,100700,701192320,3110,3110,3110,3110,920
20230818,100600,698331120,3115,3115,3115,3115,10
20230818,100500,698299970,3115,3110,3115,3110,1504
20230818,100400,693622525,3110,3105,3110,3105,1254
20230818,100300,689728540,3105,3110,3110,3105,5305
20230818,100200,673246390,3120,3110,3120,3110,31
20230818,100100,673149970,3110,3110,3115,3110,1529
20230818,100000,668394775,3110,3115,3115,3105,1989
20230818,095900,662211980,3115,3115,3115,3110,5905
20230818,095800,643846915,3115,3115,3115,3115,5328
20230818,095700,627250195,3120,3120,3120,3120,329
20230818,095600,626223715,3125,3125,3130,3125,5202
20230818,095500,609958520,3125,3120,3125,3120,2658
20230818,095400,601658120,3115,3115,3115,3115,301
20230818,095300,600720505,3115,3120,3125,3115,219
20230818,095200,600037740,3125,3120,3125,3115,629
20230818,095100,598075505,3120,3120,3120,3120,141
20230818,095000,597635585,3120,3115,3120,3115,1465
20230818,094900,593070690,3115,3115,3120,3115,2627
20230818,094800,584887580,3115,3115,3115,3115,23
20230818,094700,584815935,3120,3115,3120,3110,1301
20230818,094600,580766835,3115,3115,3120,3115,2482
20230818,094500,573035310,3115,3115,3115,3115,474
20230818,094400,571558800,3110,3120,3120,3110,1597
20230818,094300,566587650,3115,3120,3120,3110,11279
20230818,094200,531486910,3120,3125,3125,3120,404
20230818,094100,530226380,3120,3120,3120,3115,619
20230818,094000,528295755,3115,3125,3125,3115,9059
20230818,093900,500011210,3125,3130,3130,3125,764
20230818,093800,497622115,3125,3130,3130,3125,580
20230818,093700,495809310,3125,3130,3130,3125,1111
20230818,093600,492336880,3125,3130,3130,3125,1505
20230818,093500,487629705,3130,3120,3130,3120,5899
20230818,093400,469200250,3120,3120,3120,3115,168
20230818,093300,468676345,3120,3120,3120,3115,1879
20230818,093200,462820200,3120,3125,3125,3115,1476
20230818,093100,458215505,3120,3120,3120,3120,361
20230818,093000,457089185,3120,3115,3120,3110,5005
20230818,092900,441508930,3115,3115,3115,3115,10133
20230818,092800,409944635,3120,3125,3125,3120,4040
20230818,092700,397334835,3120,3125,3125,3120,3353
20230818,092600,386871780,3125,3125,3125,3125,1090
20230818,092500,383465530,3125,3115,3125,3115,1386
20230818,092400,379141085,3115,3120,3120,3115,490
20230818,092300,377612305,3120,3115,3120,3115,4097
20230818,092200,364829690,3115,3125,3125,3110,14534
20230818,092100,319493890,3125,3130,3130,3125,1489
20230818,092000,314833520,3130,3135,3135,3130,371
20230818,091900,313672185,3135,3125,3135,3125,112
20230818,091800,313321735,3125,3135,3135,3125,946
20230818,091700,310365065,3125,3140,3140,3125,2817
20230818,091600,301559745,3140,3130,3140,3130,1208
20230818,091500,297777755,3125,3140,3140,3125,7370
20230818,091400,274732545,3140,3130,3140,3130,1930
20230818,091300,268684910,3130,3130,3130,3125,1657
20230818,091200,263498505,3135,3140,3140,3135,3127
20230818,091100,253689205,3140,3140,3145,3130,1462
20230818,091000,249106180,3140,3145,3145,3130,742
20230818,090900,246780360,3130,3155,3155,3125,3670
20230818,090800,235230820,3155,3135,3155,3130,3617
20230818,090700,223855965,3135,3145,3145,3135,671
20230818,090600,221748475,3135,3110,3135,3110,8599
20230818,090500,194870630,3135,3135,3135,3110,7493
20230818,090400,171507850,3135,3150,3150,3125,1252
20230818,090300,167582755,3125,3135,3145,3105,11884
20230818,090200,130495055,3135,3145,3150,3135,1926
20230818,090100,124446520,3150,3150,3160,3145,1494
20230818,090000,119741400,3150,3150,3170,3150,37386