KissMeData/001200/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183200,4681153680,4125,4125,4125,4125,7344
20230818,183100,4681153680,4125,4125,4125,4125,0
20230818,183000,4681153680,4125,4125,4125,4125,0
20230818,182900,4681153680,4125,4125,4125,4125,0
20230818,182800,4681153680,4125,4125,4125,4125,0
20230818,182700,4681153680,4125,4125,4125,4125,0
20230818,182600,4681153680,4125,4125,4125,4125,0
20230818,182500,4681153680,4125,4125,4125,4125,0
20230818,182400,4681153680,4125,4125,4125,4125,0
20230818,182300,4681153680,4125,4125,4125,4125,0
20230818,182200,4681153680,4125,4125,4125,4125,0
20230818,182100,4681153680,4125,4125,4125,4125,0
20230818,182000,4681153680,4125,4125,4125,4125,0
20230818,181900,4681153680,4125,4125,4125,4125,0
20230818,181800,4681153680,4125,4125,4125,4125,0
20230818,181700,4681153680,4125,4125,4125,4125,0
20230818,181600,4681153680,4125,4125,4125,4125,0
20230818,181500,4681153680,4125,4125,4125,4125,0
20230818,181400,4681153680,4125,4125,4125,4125,0
20230818,181300,4681153680,4125,4125,4125,4125,0
20230818,181200,4681153680,4125,4125,4125,4125,0
20230818,181100,4681153680,4125,4125,4125,4125,0
20230818,181000,4681153680,4125,4125,4125,4125,0
20230818,180900,4681153680,4125,4125,4125,4125,0
20230818,180800,4681153680,4125,4125,4125,4125,0
20230818,180700,4681153680,4125,4125,4125,4125,0
20230818,180600,4681153680,4125,4125,4125,4125,0
20230818,180500,4681153680,4125,4125,4125,4125,0
20230818,180400,4681153680,4125,4125,4125,4125,0
20230818,180300,4681153680,4125,4125,4125,4125,0
20230818,180200,4681153680,4125,4125,4125,4125,7344
20230818,180100,4681153680,4125,4125,4125,4125,0
20230818,180000,4681153680,4125,4125,4125,4125,0
20230818,175900,4681153680,4125,4125,4125,4125,0
20230818,175800,4681153680,4125,4125,4125,4125,0
20230818,175700,4681153680,4125,4125,4125,4125,0
20230818,175600,4681153680,4125,4125,4125,4125,0
20230818,175500,4681153680,4125,4125,4125,4125,0
20230818,175400,4681153680,4125,4125,4125,4125,0
20230818,175300,4681153680,4125,4125,4125,4125,0
20230818,175200,4681153680,4125,4125,4125,4125,0
20230818,175100,4681153680,4125,4125,4125,4125,0
20230818,175000,4681153680,4125,4125,4125,4125,0
20230818,174900,4681153680,4125,4125,4125,4125,0
20230818,174800,4681153680,4125,4125,4125,4125,0
20230818,174700,4681153680,4125,4125,4125,4125,0
20230818,174600,4681153680,4125,4125,4125,4125,0
20230818,174500,4681153680,4125,4125,4125,4125,0
20230818,174400,4681153680,4125,4125,4125,4125,0
20230818,174300,4681153680,4125,4125,4125,4125,0
20230818,174200,4681153680,4125,4125,4125,4125,0
20230818,174100,4681153680,4125,4125,4125,4125,0
20230818,174000,4681153680,4125,4125,4125,4125,0
20230818,173900,4681153680,4125,4125,4125,4125,0
20230818,173800,4681153680,4125,4125,4125,4125,0
20230818,173700,4681153680,4125,4125,4125,4125,0
20230818,173600,4681153680,4125,4125,4125,4125,0
20230818,173500,4681153680,4125,4125,4125,4125,0
20230818,173400,4681153680,4125,4125,4125,4125,0
20230818,173300,4681153680,4125,4125,4125,4125,0
20230818,173200,4681153680,4125,4125,4125,4125,7344
20230818,173100,4681153680,4125,4125,4125,4125,0
20230818,173000,4681153680,4125,4125,4125,4125,0
20230818,172900,4681153680,4125,4125,4125,4125,0
20230818,172800,4681153680,4125,4125,4125,4125,0
20230818,172700,4681153680,4125,4125,4125,4125,0
20230818,172600,4681153680,4125,4125,4125,4125,0
20230818,172500,4681153680,4125,4125,4125,4125,0
20230818,172400,4681153680,4125,4125,4125,4125,0
20230818,172300,4681153680,4125,4125,4125,4125,0
20230818,172200,4681153680,4125,4125,4125,4125,0
20230818,172100,4681153680,4125,4125,4125,4125,0
20230818,172000,4681153680,4125,4125,4125,4125,0
20230818,171900,4681153680,4125,4125,4125,4125,0
20230818,171800,4681153680,4125,4125,4125,4125,0
20230818,171700,4681153680,4125,4125,4125,4125,0
20230818,171600,4681153680,4125,4125,4125,4125,0
20230818,171500,4681153680,4125,4125,4125,4125,0
20230818,171400,4681153680,4125,4125,4125,4125,0
20230818,171300,4681153680,4125,4125,4125,4125,0
20230818,171200,4681153680,4125,4125,4125,4125,0
20230818,171100,4681153680,4125,4125,4125,4125,0
20230818,171000,4681153680,4125,4125,4125,4125,0
20230818,170900,4681153680,4125,4125,4125,4125,0
20230818,170800,4681153680,4125,4125,4125,4125,0
20230818,170700,4681153680,4125,4125,4125,4125,0
20230818,170600,4681153680,4125,4125,4125,4125,0
20230818,170500,4681153680,4125,4125,4125,4125,0
20230818,170400,4681153680,4125,4125,4125,4125,0
20230818,170300,4681153680,4125,4125,4125,4125,0
20230818,170200,4681153680,4125,4125,4125,4125,7344
20230818,170100,4681153680,4125,4125,4125,4125,0
20230818,170000,4681153680,4125,4125,4125,4125,0
20230818,165900,4681153680,4125,4125,4125,4125,0
20230818,165800,4681153680,4125,4125,4125,4125,0
20230818,165700,4681153680,4125,4125,4125,4125,0
20230818,165600,4681153680,4125,4125,4125,4125,0
20230818,165500,4681153680,4125,4125,4125,4125,0
20230818,165400,4681153680,4125,4125,4125,4125,0
20230818,165300,4681153680,4125,4125,4125,4125,0
20230818,165200,4681153680,4125,4125,4125,4125,0
20230818,165100,4681153680,4125,4125,4125,4125,0
20230818,165000,4681153680,4125,4125,4125,4125,0
20230818,164900,4681153680,4125,4125,4125,4125,0
20230818,164800,4681153680,4125,4125,4125,4125,0
20230818,164700,4681153680,4125,4125,4125,4125,0
20230818,164600,4681153680,4125,4125,4125,4125,0
20230818,164500,4681153680,4125,4125,4125,4125,0
20230818,164400,4681153680,4125,4125,4125,4125,0
20230818,164300,4681153680,4125,4125,4125,4125,0
20230818,164200,4681153680,4125,4125,4125,4125,0
20230818,164100,4681153680,4125,4125,4125,4125,0
20230818,164000,4681153680,4125,4125,4125,4125,0
20230818,163900,4681153680,4125,4125,4125,4125,0
20230818,163800,4681153680,4125,4125,4125,4125,0
20230818,163700,4681153680,4125,4125,4125,4125,0
20230818,163600,4681153680,4125,4125,4125,4125,0
20230818,163500,4681153680,4125,4125,4125,4125,0
20230818,163400,4681153680,4125,4125,4125,4125,0
20230818,163300,4681153680,4125,4125,4125,4125,0
20230818,163200,4681153680,4125,4125,4125,4125,7344
20230818,163100,4681153680,4125,4125,4125,4125,0
20230818,163000,4681153680,4125,4125,4125,4125,0
20230818,162900,4681153680,4125,4125,4125,4125,0
20230818,162800,4681153680,4125,4125,4125,4125,0
20230818,162700,4681153680,4125,4125,4125,4125,0
20230818,162600,4681153680,4125,4125,4125,4125,0
20230818,162500,4681153680,4125,4125,4125,4125,0
20230818,162400,4681153680,4125,4125,4125,4125,0
20230818,162300,4681153680,4125,4125,4125,4125,0
20230818,162200,4681153680,4125,4125,4125,4125,0
20230818,162100,4681153680,4125,4125,4125,4125,0
20230818,162000,4681153680,4125,4125,4125,4125,0
20230818,161900,4681153680,4125,4125,4125,4125,0
20230818,161800,4681153680,4125,4125,4125,4125,0
20230818,161700,4681153680,4125,4125,4125,4125,0
20230818,161600,4681153680,4125,4125,4125,4125,0
20230818,161500,4681153680,4125,4125,4125,4125,0
20230818,161400,4681153680,4125,4125,4125,4125,0
20230818,161300,4681153680,4125,4125,4125,4125,0
20230818,161200,4681153680,4125,4125,4125,4125,0
20230818,161100,4681153680,4125,4125,4125,4125,0
20230818,161000,4681153680,4125,4125,4125,4125,0
20230818,160900,4681153680,4125,4125,4125,4125,0
20230818,160800,4681153680,4125,4125,4125,4125,0
20230818,160700,4681153680,4125,4125,4125,4125,0
20230818,160600,4681153680,4125,4125,4125,4125,0
20230818,160500,4681153680,4125,4125,4125,4125,0
20230818,160400,4681153680,4125,4125,4125,4125,0
20230818,160300,4681153680,4125,4125,4125,4125,0
20230818,160200,4681153680,4125,4125,4125,4125,7344
20230818,160100,4681153680,4125,4125,4125,4125,0
20230818,160000,4681153680,4125,4125,4125,4125,0
20230818,155900,4681153680,4125,4125,4125,4125,0
20230818,155800,4681153680,4125,4125,4125,4125,0
20230818,155700,4681153680,4125,4125,4125,4125,0
20230818,155600,4681153680,4125,4125,4125,4125,0
20230818,155500,4681153680,4125,4125,4125,4125,0
20230818,155400,4681153680,4125,4125,4125,4125,0
20230818,155300,4681153680,4125,4125,4125,4125,0
20230818,155200,4681153680,4125,4125,4125,4125,0
20230818,155100,4681153680,4125,4125,4125,4125,0
20230818,155000,4681153680,4125,4125,4125,4125,0
20230818,154900,4681153680,4125,4125,4125,4125,0
20230818,154800,4681153680,4125,4125,4125,4125,0
20230818,154700,4681153680,4125,4125,4125,4125,0
20230818,154600,4681153680,4125,4125,4125,4125,0
20230818,154500,4681153680,4125,4125,4125,4125,0
20230818,154400,4681153680,4125,4125,4125,4125,0
20230818,154300,4681153680,4125,4125,4125,4125,0
20230818,154200,4681153680,4125,4125,4125,4125,0
20230818,154100,4681153680,4125,4125,4125,4125,0
20230818,154000,4681153680,4125,4125,4125,4125,0
20230818,153900,4681153680,4125,4125,4125,4125,0
20230818,153800,4681153680,4125,4125,4125,4125,0
20230818,153700,4681153680,4125,4125,4125,4125,0
20230818,153600,4681153680,4125,4125,4125,4125,0
20230818,153500,4681153680,4125,4125,4125,4125,0
20230818,153400,4681153680,4125,4125,4125,4125,0
20230818,153300,4681153680,4125,4125,4125,4125,0
20230818,153200,4681153680,4125,4125,4125,4125,7344
20230818,153100,4681153680,4125,4125,4125,4125,0
20230818,153000,4681153680,4125,4125,4125,4125,7344
20230818,152900,4650859680,4110,4110,4110,4110,0
20230818,152800,4650859680,4110,4110,4110,4110,0
20230818,152700,4650859680,4110,4110,4110,4110,0
20230818,152600,4650859680,4110,4110,4110,4110,0
20230818,152500,4650859680,4110,4110,4110,4110,0
20230818,152400,4650859680,4110,4110,4110,4110,0
20230818,152300,4650859680,4110,4110,4110,4110,0
20230818,152200,4650859680,4110,4110,4110,4110,0
20230818,152100,4650859680,4110,4110,4110,4110,0
20230818,152000,4650859680,4110,4110,4110,4110,0
20230818,151900,4650859680,4110,4110,4115,4110,1447
20230818,151800,4644912430,4110,4110,4110,4110,64
20230818,151700,4644649390,4110,4110,4110,4110,400
20230818,151600,4643005390,4115,4115,4115,4100,2494
20230818,151500,4632769195,4115,4110,4115,4105,1747
20230818,151400,4625589820,4115,4115,4120,4110,2868
20230818,151300,4613801995,4115,4115,4115,4115,54
20230818,151200,4613579785,4115,4120,4120,4115,26
20230818,151100,4613472765,4115,4115,4120,4115,25
20230818,151000,4613369880,4120,4125,4125,4115,2735
20230818,150900,4602111395,4125,4120,4125,4120,20
20230818,150800,4602028990,4120,4120,4125,4120,32
20230818,150700,4601897145,4120,4120,4120,4120,20
20230818,150600,4601814745,4120,4120,4120,4120,19
20230818,150500,4601736465,4120,4120,4120,4120,19
20230818,150400,4601658185,4120,4120,4120,4120,19
20230818,150300,4601579905,4120,4120,4120,4120,1218
20230818,150200,4596561745,4120,4130,4130,4120,71
20230818,150100,4596269205,4120,4120,4120,4120,19
20230818,150000,4596190925,4125,4125,4125,4125,763
20230818,145900,4593043550,4130,4135,4135,4130,1307
20230818,145800,4587645605,4130,4130,4130,4130,19
20230818,145700,4587567135,4130,4145,4145,4130,884
20230818,145600,4583913915,4135,4135,4135,4135,129
20230818,145500,4583380500,4130,4130,4130,4130,22
20230818,145400,4583289640,4135,4130,4135,4130,24
20230818,145300,4583190495,4130,4130,4130,4130,19
20230818,145200,4583112025,4130,4130,4130,4130,20
20230818,145100,4583029425,4130,4135,4135,4130,1180
20230818,145000,4578152935,4135,4135,4135,4135,31
20230818,144900,4578024750,4140,4140,4145,4140,275
20230818,144800,4576885475,4140,4140,4140,4140,60
20230818,144700,4576637075,4135,4135,4135,4135,847
20230818,144600,4573134730,4135,4130,4135,4130,92
20230818,144500,4572754420,4125,4125,4125,4125,20
20230818,144400,4572671920,4125,4125,4125,4125,19
20230818,144300,4572593545,4125,4130,4130,4125,280
20230818,144200,4571437240,4130,4120,4130,4120,726
20230818,144100,4568445715,4115,4110,4115,4110,57
20230818,144000,4568211255,4110,4110,4110,4110,19
20230818,143900,4568133165,4115,4115,4115,4115,1
20230818,143800,4568129050,4115,4115,4115,4115,20
20230818,143700,4568046750,4120,4110,4125,4110,2439
20230818,143600,4557998075,4105,4105,4105,4105,19
20230818,143500,4557920080,4105,4105,4105,4105,80
20230818,143400,4557591680,4110,4110,4110,4110,18
20230818,143300,4557517700,4105,4105,4105,4105,807
20230818,143200,4554204965,4100,4100,4100,4100,26
20230818,143100,4554098365,4095,4100,4100,4095,551
20230818,143000,4551839360,4095,4100,4100,4095,2328
20230818,142900,4542304660,4095,4100,4100,4095,206
20230818,142800,4541460165,4100,4100,4100,4100,4586
20230818,142700,4522657565,4100,4100,4105,4100,538
20230818,142600,4520449265,4100,4105,4105,4100,20
20230818,142500,4520367170,4105,4105,4105,4105,619
20230818,142400,4517826175,4105,4105,4105,4105,20
20230818,142300,4517744075,4105,4100,4105,4100,27
20230818,142200,4517633335,4100,4100,4100,4100,19
20230818,142100,4517555435,4100,4100,4105,4100,3031
20230818,142000,4505121995,4100,4100,4100,4100,19
20230818,141900,4505044095,4105,4110,4110,4105,1661
20230818,141800,4498224110,4110,4105,4110,4105,287
20230818,141700,4497044635,4110,4105,4110,4105,21
20230818,141600,4496958425,4105,4105,4110,4105,1819
20230818,141500,4489487430,4105,4105,4105,4105,19
20230818,141400,4489409435,4110,4110,4110,4110,506
20230818,141300,4487329775,4105,4105,4105,4105,19
20230818,141200,4487251780,4105,4110,4110,4105,449
20230818,141100,4485408205,4110,4110,4110,4110,1019
20230818,141000,4481220115,4115,4115,4115,4115,1720
20230818,140900,4474142315,4120,4120,4120,4115,62
20230818,140800,4473886970,4120,4120,4120,4115,148
20230818,140700,4473277305,4120,4120,4120,4120,19
20230818,140600,4473199025,4125,4125,4125,4120,42
20230818,140500,4473025870,4120,4120,4120,4120,43
20230818,140400,4472848710,4115,4115,4115,4115,19
20230818,140300,4472770525,4115,4120,4125,4115,883
20230818,140200,4469135990,4120,4120,4120,4120,20
20230818,140100,4469053590,4120,4120,4120,4120,19
20230818,140000,4468975310,4115,4115,4115,4115,19
20230818,135900,4468897125,4115,4125,4125,4115,119
20230818,135800,4468406440,4125,4125,4125,4115,1530
20230818,135700,4462106600,4125,4115,4135,4115,242
20230818,135600,4461109440,4115,4105,4115,4105,2855
20230818,135500,4449381570,4100,4110,4110,4100,5537
20230818,135400,4426654080,4110,4110,4110,4110,1481
20230818,135300,4420567170,4115,4125,4125,4115,10025
20230818,135200,4379252590,4125,4130,4130,4125,493
20230818,135100,4377218960,4125,4130,4130,4125,20
20230818,135000,4377136455,4130,4130,4130,4130,1008
20230818,134900,4372973415,4130,4130,4130,4125,155
20230818,134800,4372333360,4125,4125,4125,4125,20
20230818,134700,4372250860,4130,4130,4130,4125,21
20230818,134600,4372164225,4130,4125,4130,4125,2040
20230818,134500,4363739030,4125,4130,4130,4125,219
20230818,134400,4362834655,4125,4135,4135,4125,153
20230818,134300,4362202855,4130,4135,4135,4130,20
20230818,134200,4362120250,4130,4130,4130,4130,532
20230818,134100,4359923090,4125,4125,4125,4125,44
20230818,134000,4359741590,4125,4125,4125,4125,229
20230818,133900,4358796965,4125,4130,4130,4125,40
20230818,133800,4358631860,4125,4130,4130,4125,2564
20230818,133700,4348042780,4130,4135,4135,4130,2867
20230818,133600,4336188735,4140,4140,4140,4140,13283
20230818,133500,4281197115,4140,4140,4145,4140,1320
20230818,133400,4275732310,4145,4140,4145,4140,21
20230818,133300,4275645365,4145,4145,4145,4140,86
20230818,133200,4275288990,4145,4140,4145,4140,181
20230818,133100,4274538840,4145,4145,4145,4145,167
20230818,133000,4273846625,4155,4145,4155,4145,41
20230818,132900,4273676465,4150,4140,4150,4140,77
20230818,132800,4273357105,4150,4140,4150,4140,21
20230818,132700,4273270145,4140,4145,4145,4140,3863
20230818,132600,4257276075,4140,4145,4145,4140,2162
20230818,132500,4248319515,4145,4145,4145,4145,1119
20230818,132400,4243681260,4145,4145,4145,4145,1788
20230818,132300,4236270000,4150,4150,4155,4150,1174
20230818,132200,4231397895,4155,4160,4160,4155,1909
20230818,132100,4223464805,4160,4165,4165,4160,2278
20230818,132000,4213988260,4160,4165,4170,4160,586
20230818,131900,4211547580,4170,4165,4170,4165,22
20230818,131800,4211455935,4170,4160,4170,4160,444
20230818,131700,4209606750,4165,4160,4165,4160,24
20230818,131600,4209506885,4160,4165,4165,4160,21
20230818,131500,4209419515,4165,4160,4165,4160,2526
20230818,131400,4198911320,4165,4160,4165,4160,20
20230818,131300,4198828115,4160,4160,4160,4160,19
20230818,131200,4198749075,4160,4160,4165,4160,23
20230818,131100,4198653390,4160,4160,4160,4160,19
20230818,131000,4198574350,4165,4165,4170,4165,291
20230818,130900,4197362325,4165,4170,4170,4165,20
20230818,130800,4197279020,4165,4165,4165,4165,19
20230818,130700,4197199885,4170,4165,4170,4165,20
20230818,130600,4197116580,4165,4165,4165,4165,294
20230818,130500,4195892070,4170,4165,4170,4165,21
20230818,130400,4195804600,4170,4170,4170,4165,22
20230818,130300,4195712955,4170,4165,4170,4165,22
20230818,130200,4195621310,4165,4165,4170,4165,695
20230818,130100,4192723265,4165,4170,4170,4165,99
20230818,130000,4192310530,4165,4165,4170,4165,121
20230818,125900,4191806555,4165,4170,4170,4165,2774
20230818,125800,4180247840,4165,4175,4180,4165,853
20230818,125700,4176686945,4165,4165,4165,4165,1311
20230818,125600,4171226630,4160,4165,4165,4160,357
20230818,125500,4169739820,4165,4165,4165,4165,898
20230818,125400,4165999650,4165,4165,4165,4165,47
20230818,125300,4165803895,4165,4175,4175,4165,448
20230818,125200,4163937955,4175,4170,4175,4165,121
20230818,125100,4163433070,4165,4165,4170,4165,519
20230818,125000,4161270940,4165,4165,4175,4165,208
20230818,124900,4160403920,4170,4165,4170,4165,1356
20230818,124800,4154749625,4175,4165,4175,4165,742
20230818,124700,4151659085,4160,4165,4165,4160,161
20230818,124600,4150989085,4160,4165,4165,4160,102
20230818,124500,4150564350,4165,4165,4165,4160,243
20230818,124400,4149553330,4160,4160,4165,4155,236
20230818,124300,4148571170,4160,4160,4160,4160,19
20230818,124200,4148492130,4160,4165,4165,4160,5075
20230818,124100,4127360150,4165,4160,4165,4160,1175
20230818,124000,4122467645,4155,4165,4165,4155,6527
20230818,123900,4095330120,4170,4175,4175,4165,10361
20230818,123800,4052155550,4175,4175,4175,4175,519
20230818,123700,4049988725,4175,4175,4175,4175,20
20230818,123600,4049905225,4170,4170,4170,4170,19
20230818,123500,4049825995,4170,4170,4170,4170,19
20230818,123400,4049746765,4180,4170,4180,4170,26
20230818,123300,4049638275,4170,4170,4170,4170,19
20230818,123200,4049559045,4180,4180,4180,4170,122
20230818,123100,4049049275,4180,4175,4180,4170,2698
20230818,123000,4037798045,4175,4175,4185,4175,1788
20230818,122900,4030326810,4175,4175,4175,4175,441
20230818,122800,4028485635,4185,4175,4185,4170,5299
20230818,122700,4006363605,4175,4185,4185,4175,59
20230818,122600,4006116880,4185,4180,4190,4180,7924
20230818,122500,3972972875,4175,4175,4175,4175,89
20230818,122400,3972601300,4175,4185,4185,4175,3978
20230818,122300,3955988335,4180,4185,4190,4180,2685
20230818,122200,3944754665,4185,4190,4190,4185,21
20230818,122100,3944666775,4185,4190,4190,4185,29
20230818,122000,3944545360,4190,4185,4190,4185,25
20230818,121900,3944440730,4185,4185,4190,4185,99
20230818,121800,3944026315,4185,4185,4185,4185,564
20230818,121700,3941665975,4185,4185,4190,4185,740
20230818,121600,3938568615,4185,4190,4190,4185,109
20230818,121500,3938112435,4185,4190,4195,4185,1020
20230818,121400,3933837600,4180,4180,4180,4180,19
20230818,121300,3933758180,4180,4190,4190,4180,5956
20230818,121200,3908812685,4195,4195,4195,4195,21
20230818,121100,3908724590,4195,4195,4195,4195,519
20230818,121000,3906547385,4195,4195,4200,4195,13207
20230818,120900,3851108400,4195,4195,4195,4195,30
20230818,120800,3850982550,4195,4200,4200,4195,3144
20230818,120700,3837780880,4200,4200,4200,4200,19
20230818,120600,3837701080,4200,4200,4200,4200,19
20230818,120500,3837621280,4200,4200,4200,4200,74
20230818,120400,3837310480,4200,4200,4200,4200,3939
20230818,120300,3820766680,4200,4200,4200,4200,172
20230818,120200,3820044280,4200,4200,4200,4200,1676
20230818,120100,3813005080,4205,4205,4205,4205,2391
20230818,120000,3802950925,4205,4210,4210,4205,117
20230818,115900,3802458510,4205,4205,4205,4205,152
20230818,115800,3801819350,4205,4205,4210,4205,314
20230818,115700,3800498035,4205,4205,4205,4205,116
20230818,115600,3800010255,4205,4205,4205,4205,19
20230818,115500,3799930360,4210,4205,4210,4205,103
20230818,115400,3799496825,4210,4205,4210,4200,487
20230818,115300,3797447145,4210,4205,4210,4205,127
20230818,115200,3796912575,4205,4210,4210,4205,29
20230818,115100,3796790580,4210,4205,4210,4205,729
20230818,115000,3793721590,4210,4200,4210,4200,1022
20230818,114900,3789429170,4200,4210,4215,4200,1317
20230818,114800,3783884235,4215,4215,4215,4215,19
20230818,114700,3783804150,4220,4220,4225,4220,228
20230818,114600,3782841750,4220,4215,4220,4215,24
20230818,114500,3782740565,4215,4215,4215,4215,19
20230818,114400,3782660480,4225,4210,4225,4210,20
20230818,114300,3782576265,4205,4220,4220,4205,4419
20230818,114200,3763965875,4225,4225,4225,4220,123
20230818,114100,3763446295,4205,4200,4230,4200,5079
20230818,114000,3742032400,4205,4200,4205,4200,154
20230818,113900,3741385180,4205,4200,4205,4200,103
20230818,113800,3740952160,4200,4200,4205,4200,3002
20230818,113700,3728343150,4200,4210,4210,4200,481
20230818,113600,3726321740,4205,4200,4205,4195,8892
20230818,113500,3688973715,4200,4210,4210,4195,2102
20230818,113400,3680142550,4210,4215,4220,4205,230
20230818,113300,3679173775,4200,4200,4210,4195,22175
20230818,113200,3586009205,4200,4225,4225,4195,18359
20230818,113100,3508777445,4225,4230,4230,4225,103
20230818,113000,3508341850,4225,4230,4230,4225,155
20230818,112900,3507686545,4225,4230,4230,4225,584
20230818,112800,3505217540,4230,4230,4235,4225,379
20230818,112700,3503615115,4230,4235,4235,4225,195
20230818,112600,3502789915,4230,4230,4235,4230,96
20230818,112500,3502383535,4230,4225,4235,4225,6075
20230818,112400,3476674280,4225,4220,4225,4220,632
20230818,112300,3474004675,4220,4220,4220,4220,56
20230818,112200,3473768355,4220,4220,4220,4215,1479
20230818,112100,3467527695,4230,4250,4250,4215,2865
20230818,112000,3455396085,4250,4245,4255,4245,5349
20230818,111900,3432662925,4245,4250,4250,4245,119
20230818,111800,3432157265,4250,4245,4250,4245,5031
20230818,111700,3410778255,4240,4245,4245,4240,472
20230818,111600,3408774715,4240,4235,4245,4235,1624
20230818,111500,3401888930,4235,4235,4235,4235,19
20230818,111400,3401808465,4230,4230,4230,4230,19
20230818,111300,3401728095,4230,4220,4230,4220,4396
20230818,111200,3383137855,4220,4215,4220,4215,25
20230818,111100,3383032460,4220,4220,4225,4220,2330
20230818,111000,3373194365,4225,4225,4230,4225,850
20230818,110900,3369600550,4230,4225,4230,4225,116
20230818,110800,3369109965,4230,4225,4230,4225,124
20230818,110700,3368585645,4225,4230,4230,4225,713
20230818,110600,3365572800,4230,4230,4230,4230,477
20230818,110500,3363555090,4235,4230,4235,4230,104
20230818,110400,3363114750,4235,4230,4235,4230,155
20230818,110300,3362458670,4235,4240,4240,4235,154
20230818,110200,3361806050,4235,4235,4235,4235,19
20230818,110100,3361725585,4230,4235,4235,4230,3019
20230818,110000,3348954100,4245,4250,4250,4245,885
20230818,105900,3345196855,4250,4255,4255,4250,91
20230818,105800,3344810100,4250,4260,4260,4250,474
20230818,105700,3342791255,4255,4255,4255,4250,291
20230818,105600,3341553150,4250,4250,4255,4245,234
20230818,105500,3340557830,4250,4255,4255,4250,123
20230818,105400,3340034580,4255,4255,4255,4245,567
20230818,105300,3337622055,4255,4245,4255,4235,8085
20230818,105200,3303290545,4240,4250,4255,4235,2398
20230818,105100,3293117245,4250,4245,4250,4240,7932
20230818,105000,3259431870,4245,4245,4250,4245,1948
20230818,104900,3251162190,4245,4245,4250,4245,316
20230818,104800,3249820345,4250,4245,4250,4245,327
20230818,104700,3248431790,4245,4245,4245,4245,81
20230818,104600,3248087945,4240,4240,4245,4240,112
20230818,104500,3247612645,4245,4240,4250,4240,159
20230818,104400,3246937730,4240,4250,4250,4240,938
20230818,104300,3242951715,4250,4255,4255,4250,795
20230818,104200,3239571280,4255,4235,4255,4230,2322
20230818,104100,3229718210,4235,4250,4255,4235,2891
20230818,104000,3217442100,4250,4260,4265,4250,3282
20230818,103900,3203482635,4265,4255,4270,4255,8888
20230818,103800,3165599110,4250,4240,4250,4235,5926
20230818,103700,3140424880,4240,4240,4240,4240,21
20230818,103600,3140335840,4235,4235,4245,4235,434
20230818,103500,3138494600,4235,4245,4245,4235,355
20230818,103400,3136988535,4245,4230,4245,4230,802
20230818,103300,3133586715,4235,4235,4235,4230,125
20230818,103200,3133057500,4230,4235,4235,4230,464
20230818,103100,3131092750,4235,4235,4240,4235,3361
20230818,103000,3116858495,4235,4230,4265,4230,3119
20230818,102900,3103591615,4230,4250,4260,4230,1750
20230818,102800,3096153045,4245,4250,4250,4240,628
20230818,102700,3093486785,4245,4245,4255,4245,416
20230818,102600,3091718480,4250,4250,4260,4250,755
20230818,102500,3088503565,4250,4250,4270,4245,4202
20230818,102400,3070621125,4250,4235,4250,4235,2306
20230818,102300,3060849785,4230,4240,4245,4220,1716
20230818,102200,3053583790,4255,4260,4270,4245,13999
20230818,102100,2993932230,4260,4215,4260,4215,44369
20230818,102000,2805677620,4220,4220,4220,4210,502
20230818,101900,2803559455,4220,4220,4225,4200,5428
20230818,101800,2780683450,4215,4210,4220,4210,7639
20230818,101700,2748477060,4210,4195,4215,4195,5010
20230818,101600,2727387670,4200,4195,4200,4195,1089
20230818,101500,2722818895,4195,4195,4195,4195,2098
20230818,101400,2714017785,4190,4195,4195,4190,157
20230818,101300,2713359485,4190,4195,4195,4190,27
20230818,101200,2713246240,4190,4185,4210,4185,6574
20230818,101100,2685663475,4190,4190,4200,4190,2258
20230818,101000,2676201565,4190,4190,4190,4190,8
20230818,100900,2676168045,4195,4195,4200,4190,626
20230818,100800,2673541845,4200,4210,4210,4200,474
20230818,100700,2671550495,4210,4210,4215,4205,176
20230818,100600,2670809135,4210,4215,4215,4210,175
20230818,100500,2670071535,4210,4195,4215,4195,8025
20230818,100400,2636333905,4195,4195,4200,4195,146
20230818,100300,2635721015,4190,4190,4200,4190,1299
20230818,100200,2630276800,4190,4185,4190,4180,862
20230818,100100,2626670075,4180,4180,4190,4180,2493
20230818,100000,2616239280,4180,4175,4180,4175,2710
20230818,095900,2604911505,4175,4190,4190,4170,4618
20230818,095800,2585618195,4190,4210,4210,4190,5979
20230818,095700,2560529215,4210,4205,4210,4200,245
20230818,095600,2559499340,4200,4200,4200,4200,4771
20230818,095500,2539461140,4200,4205,4215,4200,9804
20230818,095400,2498281735,4200,4215,4215,4200,32468
20230818,095300,2361727945,4220,4220,4220,4220,778
20230818,095200,2358444785,4220,4220,4220,4220,89
20230818,095100,2358069205,4220,4220,4225,4220,469
20230818,095000,2356089975,4225,4225,4225,4225,421
20230818,094900,2354311250,4215,4225,4225,4215,745
20230818,094800,2351166470,4230,4225,4230,4225,409
20230818,094700,2349437265,4225,4235,4240,4225,1658
20230818,094600,2342416565,4235,4245,4245,4235,1488
20230818,094500,2336105960,4245,4235,4250,4235,8267
20230818,094400,2301023740,4235,4240,4240,4235,710
20230818,094300,2298014345,4235,4235,4240,4235,3702
20230818,094200,2282335175,4230,4220,4235,4210,2629
20230818,094100,2271223470,4220,4220,4225,4220,309
20230818,094000,2269919340,4220,4235,4255,4220,11229
20230818,093900,2222296640,4230,4235,4240,4220,5229
20230818,093800,2200177875,4245,4250,4255,4235,9667
20230818,093700,2159143590,4255,4250,4260,4250,13142
20230818,093600,2103248300,4250,4245,4250,4240,7678
20230818,093500,2070626545,4240,4240,4245,4235,9166
20230818,093400,2031739350,4235,4225,4245,4225,25440
20230818,093300,1923957595,4225,4225,4235,4220,8976
20230818,093200,1886011660,4225,4195,4230,4195,43722
20230818,093100,1702172710,4195,4165,4200,4165,59058
20230818,093000,1455035680,4165,4150,4175,4150,16719
20230818,092900,1385423695,4150,4150,4150,4150,0
20230818,092800,1385423695,4150,4130,4150,4130,3530
20230818,092700,1370790325,4135,4150,4150,4135,5428
20230818,092600,1348270225,4150,4115,4150,4110,14852
20230818,092500,1286829590,4120,4115,4120,4115,2071
20230818,092400,1278297325,4125,4125,4125,4125,0
20230818,092300,1278297325,4125,4120,4125,4110,2632
20230818,092200,1267465160,4120,4120,4125,4120,6642
20230818,092100,1240099870,4120,4140,4145,4120,4661
20230818,092000,1220841285,4150,4130,4155,4120,5441
20230818,091900,1198290380,4130,4115,4130,4110,298
20230818,091800,1197063535,4130,4110,4130,4100,9469
20230818,091700,1158140465,4110,4155,4160,4105,6189
20230818,091600,1132634595,4155,4165,4180,4150,1988
20230818,091500,1124351725,4165,4135,4180,4135,17344
20230818,091400,1052114150,4150,4125,4165,4125,13401
20230818,091300,996513960,4130,4150,4150,4130,1769
20230818,091200,989182890,4150,4125,4160,4125,40000
20230818,091100,823466410,4120,4090,4120,4085,15751
20230818,091000,758898435,4090,4080,4100,4075,11851
20230818,090900,710462895,4080,4100,4100,4080,8211
20230818,090800,676944585,4110,4120,4130,4100,18355
20230818,090700,601534370,4105,4095,4140,4095,16745
20230818,090600,532545050,4080,4095,4140,4080,43708
20230818,090500,353192635,4100,4105,4120,4070,17030
20230818,090400,283417850,4140,4040,4140,4040,32130
20230818,090300,151341535,4040,4005,4080,4005,14462
20230818,090200,92676465,4000,3930,4000,3930,6600
20230818,090100,66375745,3930,3955,3955,3930,4607
20230818,090000,48181310,3955,3965,3965,3955,12152