KissMeData/024110/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190100,6212318160,10440,10440,10440,10440,76771
20230818,190000,6212318160,10440,10440,10440,10440,0
20230818,185900,6212318160,10440,10440,10440,10440,0
20230818,185800,6212318160,10440,10440,10440,10440,0
20230818,185700,6212318160,10440,10440,10440,10440,0
20230818,185600,6212318160,10440,10440,10440,10440,0
20230818,185500,6212318160,10440,10440,10440,10440,0
20230818,185400,6212318160,10440,10440,10440,10440,0
20230818,185300,6212318160,10440,10440,10440,10440,0
20230818,185200,6212318160,10440,10440,10440,10440,0
20230818,185100,6212318160,10440,10440,10440,10440,0
20230818,185000,6212318160,10440,10440,10440,10440,0
20230818,184900,6212318160,10440,10440,10440,10440,0
20230818,184800,6212318160,10440,10440,10440,10440,0
20230818,184700,6212318160,10440,10440,10440,10440,0
20230818,184600,6212318160,10440,10440,10440,10440,0
20230818,184500,6212318160,10440,10440,10440,10440,0
20230818,184400,6212318160,10440,10440,10440,10440,0
20230818,184300,6212318160,10440,10440,10440,10440,0
20230818,184200,6212318160,10440,10440,10440,10440,0
20230818,184100,6212318160,10440,10440,10440,10440,0
20230818,184000,6212318160,10440,10440,10440,10440,0
20230818,183900,6212318160,10440,10440,10440,10440,0
20230818,183800,6212318160,10440,10440,10440,10440,0
20230818,183700,6212318160,10440,10440,10440,10440,0
20230818,183600,6212318160,10440,10440,10440,10440,0
20230818,183500,6212318160,10440,10440,10440,10440,0
20230818,183400,6212318160,10440,10440,10440,10440,0
20230818,183300,6212318160,10440,10440,10440,10440,0
20230818,183200,6212318160,10440,10440,10440,10440,0
20230818,183100,6212318160,10440,10440,10440,10440,76771
20230818,183000,6212318160,10440,10440,10440,10440,0
20230818,182900,6212318160,10440,10440,10440,10440,0
20230818,182800,6212318160,10440,10440,10440,10440,0
20230818,182700,6212318160,10440,10440,10440,10440,0
20230818,182600,6212318160,10440,10440,10440,10440,0
20230818,182500,6212318160,10440,10440,10440,10440,0
20230818,182400,6212318160,10440,10440,10440,10440,0
20230818,182300,6212318160,10440,10440,10440,10440,0
20230818,182200,6212318160,10440,10440,10440,10440,0
20230818,182100,6212318160,10440,10440,10440,10440,0
20230818,182000,6212318160,10440,10440,10440,10440,0
20230818,181900,6212318160,10440,10440,10440,10440,0
20230818,181800,6212318160,10440,10440,10440,10440,0
20230818,181700,6212318160,10440,10440,10440,10440,0
20230818,181600,6212318160,10440,10440,10440,10440,0
20230818,181500,6212318160,10440,10440,10440,10440,0
20230818,181400,6212318160,10440,10440,10440,10440,0
20230818,181300,6212318160,10440,10440,10440,10440,0
20230818,181200,6212318160,10440,10440,10440,10440,0
20230818,181100,6212318160,10440,10440,10440,10440,0
20230818,181000,6212318160,10440,10440,10440,10440,0
20230818,180900,6212318160,10440,10440,10440,10440,0
20230818,180800,6212318160,10440,10440,10440,10440,0
20230818,180700,6212318160,10440,10440,10440,10440,0
20230818,180600,6212318160,10440,10440,10440,10440,0
20230818,180500,6212318160,10440,10440,10440,10440,0
20230818,180400,6212318160,10440,10440,10440,10440,0
20230818,180300,6212318160,10440,10440,10440,10440,0
20230818,180200,6212318160,10440,10440,10440,10440,0
20230818,180100,6212318160,10440,10440,10440,10440,76771
20230818,180000,6212318160,10440,10440,10440,10440,0
20230818,175900,6212318160,10440,10440,10440,10440,0
20230818,175800,6212318160,10440,10440,10440,10440,0
20230818,175700,6212318160,10440,10440,10440,10440,0
20230818,175600,6212318160,10440,10440,10440,10440,0
20230818,175500,6212318160,10440,10440,10440,10440,0
20230818,175400,6212318160,10440,10440,10440,10440,0
20230818,175300,6212318160,10440,10440,10440,10440,0
20230818,175200,6212318160,10440,10440,10440,10440,0
20230818,175100,6212318160,10440,10440,10440,10440,0
20230818,175000,6212318160,10440,10440,10440,10440,0
20230818,174900,6212318160,10440,10440,10440,10440,0
20230818,174800,6212318160,10440,10440,10440,10440,0
20230818,174700,6212318160,10440,10440,10440,10440,0
20230818,174600,6212318160,10440,10440,10440,10440,0
20230818,174500,6212318160,10440,10440,10440,10440,0
20230818,174400,6212318160,10440,10440,10440,10440,0
20230818,174300,6212318160,10440,10440,10440,10440,0
20230818,174200,6212318160,10440,10440,10440,10440,0
20230818,174100,6212318160,10440,10440,10440,10440,0
20230818,174000,6212318160,10440,10440,10440,10440,0
20230818,173900,6212318160,10440,10440,10440,10440,0
20230818,173800,6212318160,10440,10440,10440,10440,0
20230818,173700,6212318160,10440,10440,10440,10440,0
20230818,173600,6212318160,10440,10440,10440,10440,0
20230818,173500,6212318160,10440,10440,10440,10440,0
20230818,173400,6212318160,10440,10440,10440,10440,0
20230818,173300,6212318160,10440,10440,10440,10440,0
20230818,173200,6212318160,10440,10440,10440,10440,0
20230818,173100,6212318160,10440,10440,10440,10440,76771
20230818,173000,6212318160,10440,10440,10440,10440,0
20230818,172900,6212318160,10440,10440,10440,10440,0
20230818,172800,6212318160,10440,10440,10440,10440,0
20230818,172700,6212318160,10440,10440,10440,10440,0
20230818,172600,6212318160,10440,10440,10440,10440,0
20230818,172500,6212318160,10440,10440,10440,10440,0
20230818,172400,6212318160,10440,10440,10440,10440,0
20230818,172300,6212318160,10440,10440,10440,10440,0
20230818,172200,6212318160,10440,10440,10440,10440,0
20230818,172100,6212318160,10440,10440,10440,10440,0
20230818,172000,6212318160,10440,10440,10440,10440,0
20230818,171900,6212318160,10440,10440,10440,10440,0
20230818,171800,6212318160,10440,10440,10440,10440,0
20230818,171700,6212318160,10440,10440,10440,10440,0
20230818,171600,6212318160,10440,10440,10440,10440,0
20230818,171500,6212318160,10440,10440,10440,10440,0
20230818,171400,6212318160,10440,10440,10440,10440,0
20230818,171300,6212318160,10440,10440,10440,10440,0
20230818,171200,6212318160,10440,10440,10440,10440,0
20230818,171100,6212318160,10440,10440,10440,10440,0
20230818,171000,6212318160,10440,10440,10440,10440,0
20230818,170900,6212318160,10440,10440,10440,10440,0
20230818,170800,6212318160,10440,10440,10440,10440,0
20230818,170700,6212318160,10440,10440,10440,10440,0
20230818,170600,6212318160,10440,10440,10440,10440,0
20230818,170500,6212318160,10440,10440,10440,10440,0
20230818,170400,6212318160,10440,10440,10440,10440,0
20230818,170300,6212318160,10440,10440,10440,10440,0
20230818,170200,6212318160,10440,10440,10440,10440,0
20230818,170100,6212318160,10440,10440,10440,10440,76771
20230818,170000,6212318160,10440,10440,10440,10440,0
20230818,165900,6212318160,10440,10440,10440,10440,0
20230818,165800,6212318160,10440,10440,10440,10440,0
20230818,165700,6212318160,10440,10440,10440,10440,0
20230818,165600,6212318160,10440,10440,10440,10440,0
20230818,165500,6212318160,10440,10440,10440,10440,0
20230818,165400,6212318160,10440,10440,10440,10440,0
20230818,165300,6212318160,10440,10440,10440,10440,0
20230818,165200,6212318160,10440,10440,10440,10440,0
20230818,165100,6212318160,10440,10440,10440,10440,0
20230818,165000,6212318160,10440,10440,10440,10440,0
20230818,164900,6212318160,10440,10440,10440,10440,0
20230818,164800,6212318160,10440,10440,10440,10440,0
20230818,164700,6212318160,10440,10440,10440,10440,0
20230818,164600,6212318160,10440,10440,10440,10440,0
20230818,164500,6212318160,10440,10440,10440,10440,0
20230818,164400,6212318160,10440,10440,10440,10440,0
20230818,164300,6212318160,10440,10440,10440,10440,0
20230818,164200,6212318160,10440,10440,10440,10440,0
20230818,164100,6212318160,10440,10440,10440,10440,0
20230818,164000,6212318160,10440,10440,10440,10440,0
20230818,163900,6212318160,10440,10440,10440,10440,0
20230818,163800,6212318160,10440,10440,10440,10440,0
20230818,163700,6212318160,10440,10440,10440,10440,0
20230818,163600,6212318160,10440,10440,10440,10440,0
20230818,163500,6212318160,10440,10440,10440,10440,0
20230818,163400,6212318160,10440,10440,10440,10440,0
20230818,163300,6212318160,10440,10440,10440,10440,0
20230818,163200,6212318160,10440,10440,10440,10440,0
20230818,163100,6212318160,10440,10440,10440,10440,76771
20230818,163000,6212318160,10440,10440,10440,10440,0
20230818,162900,6212318160,10440,10440,10440,10440,0
20230818,162800,6212318160,10440,10440,10440,10440,0
20230818,162700,6212318160,10440,10440,10440,10440,0
20230818,162600,6212318160,10440,10440,10440,10440,0
20230818,162500,6212318160,10440,10440,10440,10440,0
20230818,162400,6212318160,10440,10440,10440,10440,0
20230818,162300,6212318160,10440,10440,10440,10440,0
20230818,162200,6212318160,10440,10440,10440,10440,0
20230818,162100,6212318160,10440,10440,10440,10440,0
20230818,162000,6212318160,10440,10440,10440,10440,0
20230818,161900,6212318160,10440,10440,10440,10440,0
20230818,161800,6212318160,10440,10440,10440,10440,0
20230818,161700,6212318160,10440,10440,10440,10440,0
20230818,161600,6212318160,10440,10440,10440,10440,0
20230818,161500,6212318160,10440,10440,10440,10440,0
20230818,161400,6212318160,10440,10440,10440,10440,0
20230818,161300,6212318160,10440,10440,10440,10440,0
20230818,161200,6212318160,10440,10440,10440,10440,0
20230818,161100,6212318160,10440,10440,10440,10440,0
20230818,161000,6212318160,10440,10440,10440,10440,0
20230818,160900,6212318160,10440,10440,10440,10440,0
20230818,160800,6212318160,10440,10440,10440,10440,0
20230818,160700,6212318160,10440,10440,10440,10440,0
20230818,160600,6212318160,10440,10440,10440,10440,0
20230818,160500,6212318160,10440,10440,10440,10440,0
20230818,160400,6212318160,10440,10440,10440,10440,0
20230818,160300,6212318160,10440,10440,10440,10440,0
20230818,160200,6212318160,10440,10440,10440,10440,0
20230818,160100,6212318160,10440,10440,10440,10440,76771
20230818,160000,6212318160,10440,10440,10440,10440,0
20230818,155900,6212318160,10440,10440,10440,10440,0
20230818,155800,6212318160,10440,10440,10440,10440,0
20230818,155700,6212318160,10440,10440,10440,10440,0
20230818,155600,6212318160,10440,10440,10440,10440,0
20230818,155500,6212318160,10440,10440,10440,10440,0
20230818,155400,6212318160,10440,10440,10440,10440,0
20230818,155300,6212318160,10440,10440,10440,10440,0
20230818,155200,6212318160,10440,10440,10440,10440,0
20230818,155100,6212318160,10440,10440,10440,10440,0
20230818,155000,6212318160,10440,10440,10440,10440,0
20230818,154900,6212318160,10440,10440,10440,10440,0
20230818,154800,6212318160,10440,10440,10440,10440,0
20230818,154700,6212318160,10440,10440,10440,10440,0
20230818,154600,6212318160,10440,10440,10440,10440,0
20230818,154500,6212318160,10440,10440,10440,10440,0
20230818,154400,6212318160,10440,10440,10440,10440,0
20230818,154300,6212318160,10440,10440,10440,10440,0
20230818,154200,6212318160,10440,10440,10440,10440,0
20230818,154100,6212318160,10440,10440,10440,10440,0
20230818,154000,6212318160,10440,10440,10440,10440,0
20230818,153900,6212318160,10440,10440,10440,10440,0
20230818,153800,6212318160,10440,10440,10440,10440,0
20230818,153700,6212318160,10440,10440,10440,10440,0
20230818,153600,6212318160,10440,10440,10440,10440,0
20230818,153500,6212318160,10440,10440,10440,10440,0
20230818,153400,6212318160,10440,10440,10440,10440,0
20230818,153300,6212318160,10440,10440,10440,10440,0
20230818,153200,6212318160,10440,10440,10440,10440,0
20230818,153100,6212318160,10440,10440,10440,10440,76771
20230818,153000,6212318160,10440,10440,10440,10440,76771
20230818,152900,5410828920,10460,10460,10460,10460,0
20230818,152800,5410828920,10460,10460,10460,10460,0
20230818,152700,5410828920,10460,10460,10460,10460,0
20230818,152600,5410828920,10460,10460,10460,10460,0
20230818,152500,5410828920,10460,10460,10460,10460,0
20230818,152400,5410828920,10460,10460,10460,10460,0
20230818,152300,5410828920,10460,10460,10460,10460,0
20230818,152200,5410828920,10460,10460,10460,10460,0
20230818,152100,5410828920,10460,10460,10460,10460,0
20230818,152000,5410828920,10460,10460,10460,10460,0
20230818,151900,5410828920,10460,10460,10470,10460,1731
20230818,151800,5392721450,10460,10470,10470,10460,233
20230818,151700,5390283460,10460,10470,10470,10460,1840
20230818,151600,5371018690,10460,10460,10470,10450,8053
20230818,151500,5286770430,10440,10440,10460,10440,1450
20230818,151400,5271617460,10440,10440,10450,10440,1200
20230818,151300,5259077690,10450,10450,10450,10440,498
20230818,151200,5253873900,10440,10450,10460,10440,1120
20230818,151100,5242161940,10440,10450,10450,10440,1111
20230818,151000,5230552170,10440,10450,10460,10440,788
20230818,150900,5222317000,10450,10440,10450,10440,175
20230818,150800,5220488480,10440,10450,10450,10440,2625
20230818,150700,5193057390,10450,10450,10460,10440,3761
20230818,150600,5153752630,10440,10440,10450,10440,399
20230818,150500,5149583490,10450,10450,10450,10440,1258
20230818,150400,5136442810,10440,10450,10450,10440,779
20230818,150300,5128302450,10450,10450,10460,10440,4948
20230818,150200,5076595200,10440,10440,10450,10440,458
20230818,150100,5071809500,10440,10440,10450,10440,281
20230818,150000,5068873480,10440,10430,10440,10430,2258
20230818,145900,5045300170,10430,10440,10450,10430,2932
20230818,145800,5014686980,10440,10440,10450,10440,883
20230818,145700,5005466650,10440,10440,10450,10440,758
20230818,145600,4997545980,10440,10440,10450,10440,715
20230818,145500,4990076090,10440,10430,10440,10430,82
20230818,145400,4989220230,10440,10430,10440,10430,1064
20230818,145300,4978115570,10430,10430,10450,10430,2993
20230818,145200,4946867100,10440,10450,10450,10430,1658
20230818,145100,4929550460,10440,10450,10450,10440,2340
20230818,145000,4905119960,10450,10440,10450,10440,630
20230818,144900,4898536660,10450,10440,10450,10440,910
20230818,144800,4889027370,10450,10450,10450,10440,665
20230818,144700,4882078340,10450,10440,10450,10440,316
20230818,144600,4878776410,10450,10450,10450,10440,1130
20230818,144500,4866968120,10450,10440,10450,10430,577
20230818,144400,4860942270,10440,10440,10440,10430,1133
20230818,144300,4849114970,10440,10440,10440,10430,1115
20230818,144200,4837474570,10440,10420,10440,10420,96
20230818,144100,4836473360,10430,10430,10430,10420,2226
20230818,144000,4813256280,10420,10430,10430,10420,28
20230818,143900,4812964460,10420,10430,10430,10420,97
20230818,143800,4811952950,10430,10420,10430,10420,1073
20230818,143700,4800761780,10420,10420,10420,10420,21
20230818,143600,4800542960,10430,10420,10430,10420,426
20230818,143500,4796102890,10420,10430,10430,10420,1103
20230818,143400,4784598800,10430,10420,10430,10420,218
20230818,143300,4782326440,10430,10420,10430,10420,29
20230818,143200,4782024180,10420,10410,10420,10410,815
20230818,143100,4773532080,10420,10410,10420,10410,502
20230818,143000,4768301450,10410,10420,10420,10410,32
20230818,142900,4767968120,10410,10410,10420,10410,1074
20230818,142800,4756778350,10410,10410,10420,10400,5569
20230818,142700,4698805020,10420,10410,10420,10410,2313
20230818,142600,4674703790,10410,10420,10420,10410,631
20230818,142500,4668133000,10410,10410,10420,10410,77
20230818,142400,4667331380,10420,10410,10420,10410,1739
20230818,142300,4649211110,10410,10420,10420,10410,632
20230818,142200,4642626220,10430,10410,10430,10410,908
20230818,142100,4633164930,10410,10420,10420,10410,2747
20230818,142000,4604561390,10410,10430,10430,10410,1428
20230818,141900,4589679430,10420,10420,10420,10420,22
20230818,141800,4589450190,10430,10420,10430,10420,748
20230818,141700,4581648880,10420,10420,10430,10420,551
20230818,141600,4575906360,10420,10440,10440,10420,5906
20230818,141500,4514312200,10430,10440,10440,10430,901
20230818,141400,4504905980,10430,10430,10440,10430,290
20230818,141300,4501878590,10430,10440,10440,10430,874
20230818,141200,4492754240,10430,10430,10430,10430,21
20230818,141100,4492535210,10430,10430,10440,10430,241
20230818,141000,4490019380,10430,10420,10430,10420,1573
20230818,140900,4473613500,10430,10430,10430,10430,1821
20230818,140800,4454620470,10430,10430,10430,10420,301
20230818,140700,4451481050,10430,10430,10430,10420,1415
20230818,140600,4436723160,10430,10420,10430,10420,721
20230818,140500,4429210140,10430,10430,10430,10420,1305
20230818,140400,4415602310,10430,10420,10430,10420,239
20230818,140300,4413110650,10430,10420,10430,10420,550
20230818,140200,4407379350,10420,10430,10430,10420,1707
20230818,140100,4389575350,10430,10430,10430,10420,1390
20230818,140000,4375078340,10420,10430,10430,10420,389
20230818,135900,4371024080,10420,10430,10430,10420,970
20230818,135800,4360908320,10430,10420,10430,10420,161
20230818,135700,4359230650,10420,10420,10430,10420,445
20230818,135600,4354593100,10420,10430,10430,10420,1408
20230818,135500,4339914540,10430,10410,10430,10410,276
20230818,135400,4337039040,10430,10420,10430,10410,496
20230818,135300,4331871240,10430,10430,10430,10410,5587
20230818,135200,4273643350,10420,10430,10430,10420,112
20230818,135100,4272475200,10430,10430,10430,10430,775
20230818,135000,4264391950,10430,10440,10440,10430,3581
20230818,134900,4227039320,10440,10440,10440,10440,67
20230818,134800,4226339840,10440,10430,10440,10430,905
20230818,134700,4216892940,10440,10430,10440,10430,280
20230818,134600,4213971220,10430,10440,10440,10430,482
20230818,134500,4208941150,10440,10440,10440,10440,1309
20230818,134400,4195275190,10450,10450,10460,10450,1181
20230818,134300,4182931750,10450,10450,10450,10440,114
20230818,134200,4181741450,10450,10440,10450,10430,833
20230818,134100,4173044920,10440,10440,10440,10440,333
20230818,134000,4169568400,10430,10430,10430,10430,419
20230818,133900,4165198230,10440,10430,10440,10430,71
20230818,133800,4164457020,10430,10440,10440,10430,435
20230818,133700,4159918000,10440,10440,10440,10440,1628
20230818,133600,4142921680,10440,10440,10440,10430,1300
20230818,133500,4129356660,10450,10440,10450,10430,537
20230818,133400,4123751280,10430,10440,10440,10420,1098
20230818,133300,4112299490,10440,10430,10440,10420,3270
20230818,133200,4078222670,10430,10450,10470,10430,8333
20230818,133100,3991245170,10470,10460,10470,10460,886
20230818,133000,3981977170,10450,10460,10460,10450,180
20230818,132900,3980094460,10460,10450,10470,10450,1341
20230818,132800,3966072920,10450,10450,10450,10450,736
20230818,132700,3958381720,10450,10450,10450,10450,0
20230818,132600,3958381720,10450,10440,10450,10440,2237
20230818,132500,3935017380,10440,10430,10440,10430,482
20230818,132400,3929989490,10430,10440,10450,10430,187
20230818,132300,3928038890,10440,10430,10450,10430,1458
20230818,132200,3912811130,10430,10440,10440,10430,351
20230818,132100,3909147700,10440,10450,10450,10440,866
20230818,132000,3900106610,10450,10440,10450,10440,736
20230818,131900,3892415570,10440,10450,10450,10440,1251
20230818,131800,3879354510,10450,10450,10450,10440,1723
20230818,131700,3861366100,10450,10460,10470,10440,1595
20230818,131600,3844697000,10470,10480,10480,10460,156
20230818,131500,3843063510,10480,10480,10480,10430,5108
20230818,131400,3789662580,10480,10480,10480,10460,3288
20230818,131300,3755259520,10480,10480,10480,10480,72
20230818,131200,3754504960,10480,10470,10480,10460,872
20230818,131100,3745374400,10460,10460,10460,10460,103
20230818,131000,3744297020,10470,10470,10470,10470,339
20230818,130900,3740747690,10470,10470,10470,10460,2144
20230818,130800,3718310010,10470,10470,10470,10470,604
20230818,130700,3711986130,10470,10460,10470,10460,194
20230818,130600,3709954960,10470,10460,10470,10460,781
20230818,130500,3701778490,10470,10470,10470,10470,68
20230818,130400,3701066530,10470,10470,10480,10460,965
20230818,130300,3690963150,10470,10480,10480,10470,425
20230818,130200,3686513350,10470,10480,10480,10470,481
20230818,130100,3681476670,10480,10470,10480,10470,1024
20230818,130000,3670746200,10480,10470,10480,10470,86
20230818,125900,3669845720,10470,10480,10490,10470,1021
20230818,125800,3659145670,10480,10490,10490,10480,1158
20230818,125700,3647000250,10490,10490,10490,10480,17
20230818,125600,3646822000,10490,10490,10490,10490,64
20230818,125500,3646150640,10490,10470,10490,10470,375
20230818,125400,3642219020,10470,10470,10480,10470,579
20230818,125300,3636151910,10470,10470,10480,10470,813
20230818,125200,3627638920,10470,10460,10470,10460,1162
20230818,125100,3615483180,10450,10460,10470,10450,224
20230818,125000,3613141110,10470,10460,10470,10450,5254
20230818,124900,3558193960,10470,10490,10490,10460,6711
20230818,124800,3487893280,10480,10490,10490,10480,3
20230818,124700,3487861830,10490,10490,10490,10480,911
20230818,124600,3478305450,10490,10490,10490,10490,101
20230818,124500,3477245960,10480,10490,10490,10480,669
20230818,124400,3470234150,10490,10480,10490,10480,1014
20230818,124300,3459600290,10490,10490,10490,10490,284
20230818,124200,3456621130,10490,10490,10490,10490,69
20230818,124100,3455897320,10490,10490,10490,10490,727
20230818,124000,3448271090,10490,10490,10490,10490,150
20230818,123900,3446697590,10480,10490,10490,10480,863
20230818,123800,3437645430,10490,10490,10490,10480,669
20230818,123700,3430630940,10490,10490,10490,10490,388
20230818,123600,3426560820,10490,10490,10490,10490,772
20230818,123500,3418462540,10480,10480,10490,10480,576
20230818,123400,3412425330,10480,10490,10490,10480,141
20230818,123300,3410946360,10480,10480,10490,10480,1186
20230818,123200,3398509270,10490,10490,10490,10490,3
20230818,123100,3398477800,10490,10480,10490,10480,259
20230818,123000,3395761350,10480,10480,10480,10470,1166
20230818,122900,3383544110,10470,10470,10480,10470,42
20230818,122800,3383104320,10480,10480,10490,10480,1148
20230818,122700,3371073260,10490,10470,10490,10470,525
20230818,122600,3365570610,10470,10470,10470,10470,100
20230818,122500,3364523610,10470,10470,10480,10470,2446
20230818,122400,3338904410,10480,10480,10480,10480,77
20230818,122300,3338097450,10480,10480,10480,10480,90
20230818,122200,3337154250,10480,10470,10480,10470,1330
20230818,122100,3323220360,10480,10470,10480,10470,79
20230818,122000,3322392620,10480,10480,10480,10480,5
20230818,121900,3322340220,10480,10480,10490,10480,1596
20230818,121800,3305613530,10490,10490,10490,10490,0
20230818,121700,3305613530,10490,10490,10490,10490,718
20230818,121600,3298081710,10490,10480,10490,10480,280
20230818,121500,3295144610,10490,10490,10490,10490,5
20230818,121400,3295092160,10490,10490,10490,10480,764
20230818,121300,3287078070,10490,10490,10490,10490,240
20230818,121200,3284560470,10480,10480,10490,10480,83
20230818,121100,3283690570,10490,10480,10490,10480,557
20230818,121000,3277853200,10480,10470,10480,10470,238
20230818,120900,3275359230,10480,10490,10490,10480,204
20230818,120800,3273219450,10490,10490,10490,10480,1105
20230818,120700,3261631860,10490,10480,10490,10480,895
20230818,120600,3252249370,10480,10480,10490,10480,1579
20230818,120500,3235701440,10480,10480,10490,10480,994
20230818,120400,3225283470,10480,10470,10480,10470,480
20230818,120300,3220253620,10470,10470,10480,10470,1945
20230818,120200,3199888290,10470,10470,10470,10470,5
20230818,120100,3199835940,10470,10470,10470,10470,365
20230818,120000,3196014390,10460,10470,10470,10460,807
20230818,115900,3187565110,10470,10470,10470,10470,231
20230818,115800,3185146540,10470,10470,10470,10470,172
20230818,115700,3183345700,10470,10470,10470,10460,882
20230818,115600,3174111170,10470,10470,10470,10470,66
20230818,115500,3173420150,10470,10460,10470,10460,216
20230818,115400,3171158640,10470,10460,10470,10460,601
20230818,115300,3164871780,10460,10460,10460,10450,114
20230818,115200,3163679640,10450,10450,10450,10450,1130
20230818,115100,3151871140,10460,10460,10460,10450,64
20230818,115000,3151201730,10460,10450,10460,10450,490
20230818,114900,3146081080,10450,10450,10450,10450,1049
20230818,114800,3135119030,10450,10440,10450,10440,743
20230818,114700,3127362080,10450,10450,10450,10450,3525
20230818,114600,3090525830,10450,10460,10460,10450,1161
20230818,114500,3078384790,10460,10460,10460,10460,30
20230818,114400,3078070990,10460,10450,10460,10450,178
20230818,114300,3076209900,10460,10460,10460,10450,956
20230818,114200,3066210160,10460,10470,10480,10460,4900
20230818,114100,3014918340,10480,10480,10480,10480,861
20230818,114000,3005895060,10470,10480,10480,10470,210
20230818,113900,3003694270,10480,10480,10480,10470,366
20230818,113800,2999862100,10480,10470,10480,10470,895
20230818,113700,2990482510,10470,10480,10480,10470,859
20230818,113600,2981481390,10470,10470,10470,10470,1590
20230818,113500,2964834090,10470,10480,10480,10460,2854
20230818,113400,2934953700,10470,10480,10480,10470,153
20230818,113300,2933350760,10480,10480,10480,10480,287
20230818,113200,2930343000,10480,10470,10480,10470,819
20230818,113100,2921760200,10480,10480,10480,10470,242
20230818,113000,2919224060,10470,10480,10480,10470,861
20230818,112900,2910200830,10480,10480,10480,10480,12
20230818,112800,2910075070,10470,10480,10480,10470,351
20230818,112700,2906398530,10480,10490,10490,10480,1005
20230818,112600,2895858900,10490,10480,10490,10480,54
20230818,112500,2895292880,10480,10490,10490,10480,6374
20230818,112400,2828490950,10490,10490,10490,10490,793
20230818,112300,2820172380,10490,10490,10490,10480,632
20230818,112200,2813546870,10490,10490,10490,10490,99
20230818,112100,2812508360,10480,10480,10490,10480,806
20230818,112000,2804054200,10490,10490,10490,10480,280
20230818,111900,2801119000,10490,10490,10490,10480,240
20230818,111800,2798601890,10490,10480,10490,10480,744
20230818,111700,2790797510,10490,10490,10490,10490,12
20230818,111600,2790671630,10490,10490,10490,10490,930
20230818,111500,2780915930,10490,10490,10490,10480,128
20230818,111400,2779573230,10490,10490,10490,10490,110
20230818,111300,2778419330,10480,10490,10490,10480,932
20230818,111200,2768642760,10480,10490,10490,10480,61
20230818,111100,2768003380,10490,10490,10490,10490,561
20230818,111000,2762118490,10490,10490,10490,10490,844
20230818,110900,2753264930,10490,10490,10490,10490,18
20230818,110800,2753076110,10490,10490,10490,10490,5
20230818,110700,2753023660,10490,10490,10490,10480,1208
20230818,110600,2740353750,10490,10490,10490,10490,17
20230818,110500,2740175420,10490,10490,10490,10480,1318
20230818,110400,2726355310,10490,10490,10490,10480,1072
20230818,110300,2715111130,10480,10480,10480,10470,497
20230818,110200,2709902580,10480,10470,10480,10470,3115
20230818,110100,2677257800,10480,10480,10480,10460,808
20230818,110000,2668797430,10480,10470,10480,10470,593
20230818,105900,2662586490,10480,10480,10480,10470,1156
20230818,105800,2650471620,10480,10480,10480,10470,335
20230818,105700,2646961020,10480,10470,10480,10470,873
20230818,105600,2637819370,10480,10480,10480,10480,780
20230818,105500,2629644970,10470,10480,10480,10470,77
20230818,105400,2628838540,10480,10480,10480,10480,954
20230818,105300,2618840620,10480,10470,10480,10470,106
20230818,105200,2617730640,10470,10480,10480,10470,82
20230818,105100,2616872020,10480,10470,10480,10470,1339
20230818,105000,2602844580,10470,10470,10480,10470,1123
20230818,104900,2591086670,10480,10480,10480,10470,77
20230818,104800,2590279760,10480,10480,10480,10470,1328
20230818,104700,2576362990,10470,10480,10480,10470,110
20230818,104600,2575211190,10480,10480,10480,10480,40
20230818,104500,2574791990,10480,10470,10480,10470,1439
20230818,104400,2559711820,10470,10480,10480,10470,26
20230818,104300,2559439560,10470,10480,10480,10470,337
20230818,104200,2555907900,10480,10470,10480,10470,1260
20230818,104100,2542714350,10470,10470,10470,10460,149
20230818,104000,2541154630,10470,10460,10470,10460,405
20230818,103900,2536917760,10460,10450,10460,10450,5318
20230818,103800,2481291500,10450,10460,10460,10450,257
20230818,103700,2478604930,10450,10460,10460,10450,316
20230818,103600,2475301510,10460,10460,10460,10460,195
20230818,103500,2473261810,10460,10450,10460,10450,21
20230818,103400,2473042250,10460,10460,10460,10450,672
20230818,103300,2466018140,10460,10460,10460,10460,133
20230818,103200,2464626960,10450,10450,10450,10450,1061
20230818,103100,2453539510,10450,10450,10450,10440,1057
20230818,103000,2442493870,10440,10440,10450,10440,522
20230818,102900,2437042110,10440,10450,10450,10440,421
20230818,102800,2432644690,10450,10450,10450,10450,92
20230818,102700,2431683290,10440,10450,10460,10440,1822
20230818,102600,2412649550,10450,10450,10460,10450,1225
20230818,102500,2399839150,10460,10460,10460,10460,7
20230818,102400,2399765930,10460,10440,10460,10440,1181
20230818,102300,2387430790,10450,10460,10460,10440,4719
20230818,102200,2338102430,10470,10470,10470,10460,127
20230818,102100,2336773740,10460,10470,10470,10460,1886
20230818,102000,2317030320,10470,10470,10480,10470,130
20230818,101900,2315669070,10470,10480,10480,10470,124
20230818,101800,2314370550,10480,10480,10480,10470,199
20230818,101700,2312285210,10480,10470,10480,10470,547
20230818,101600,2306556040,10470,10470,10470,10470,31
20230818,101500,2306231470,10470,10470,10480,10470,1592
20230818,101400,2289561560,10480,10480,10480,10480,21
20230818,101300,2289341480,10470,10490,10490,10470,185
20230818,101200,2287404100,10490,10490,10490,10480,5693
20230818,101100,2227720300,10480,10490,10490,10480,376
20230818,101000,2223777110,10480,10490,10490,10480,333
20230818,100900,2220284180,10490,10490,10490,10480,393
20230818,100800,2216161810,10490,10490,10490,10480,289
20230818,100700,2213130510,10490,10490,10500,10490,348
20230818,100600,2209479780,10490,10500,10500,10490,4917
20230818,100500,2157899600,10500,10490,10500,10490,3269
20230818,100400,2123575390,10500,10500,10500,10490,16398
20230818,100300,1951406700,10500,10500,10500,10490,650
20230818,100200,1944586250,10500,10500,10500,10490,1256
20230818,100100,1931400720,10490,10500,10500,10490,364
20230818,100000,1927578860,10500,10500,10500,10490,1065
20230818,095900,1916396370,10500,10490,10500,10490,5357
20230818,095800,1860189450,10480,10490,10490,10480,413
20230818,095700,1855857380,10490,10470,10490,10470,494
20230818,095600,1850680110,10480,10490,10500,10480,2556
20230818,095500,1823872670,10500,10490,10500,10490,1429
20230818,095400,1808880130,10500,10490,10500,10490,762
20230818,095300,1800882770,10500,10490,10500,10490,4255
20230818,095200,1756245970,10490,10470,10500,10470,28116
20230818,095100,1461535870,10470,10470,10470,10460,403
20230818,095000,1457316510,10470,10460,10470,10460,1395
20230818,094900,1442716810,10470,10470,10470,10460,842
20230818,094800,1433902810,10470,10470,10470,10460,471
20230818,094700,1428972180,10460,10470,10470,10460,177
20230818,094600,1427120650,10470,10470,10470,10470,448
20230818,094500,1422430090,10470,10470,10470,10460,1126
20230818,094400,1410643270,10470,10470,10470,10460,795
20230818,094300,1402322210,10470,10480,10480,10460,2076
20230818,094200,1380584920,10470,10470,10480,10460,11342
20230818,094100,1261829680,10470,10470,10470,10460,105
20230818,094000,1260730390,10470,10470,10470,10460,699
20230818,093900,1253412060,10470,10460,10470,10460,1462
20230818,093800,1238115710,10460,10470,10470,10460,601
20230818,093700,1231828270,10470,10460,10470,10450,6248
20230818,093600,1166463770,10460,10460,10460,10450,305
20230818,093500,1163274390,10460,10450,10460,10450,1084
20230818,093400,1151946570,10460,10450,10460,10450,605
20230818,093300,1145623920,10450,10460,10460,10450,632
20230818,093200,1139017810,10460,10460,10460,10440,1450
20230818,093100,1123876130,10440,10450,10470,10440,3445
20230818,093000,1087866550,10460,10430,10470,10430,10202
20230818,092900,981254690,10430,10430,10430,10420,330
20230818,092800,977814830,10430,10430,10440,10420,3038
20230818,092700,946119100,10440,10450,10470,10440,11473
20230818,092600,826169960,10440,10450,10450,10440,656
20230818,092500,819314820,10450,10450,10450,10440,138
20230818,092400,817873240,10450,10440,10450,10440,2559
20230818,092300,791157180,10440,10430,10440,10420,145
20230818,092200,789644150,10420,10420,10430,10400,4590
20230818,092100,741831510,10420,10430,10440,10410,4149
20230818,092000,698564810,10440,10430,10440,10430,5244
20230818,091900,643866850,10420,10410,10420,10410,5412
20230818,091800,587508570,10410,10410,10410,10410,402
20230818,091700,583323750,10410,10400,10410,10400,342
20230818,091600,579763650,10410,10410,10410,10400,238
20230818,091500,577286180,10400,10400,10420,10400,3491
20230818,091400,540959060,10410,10380,10410,10380,15715
20230818,091300,377679860,10370,10360,10380,10350,3423
20230818,091200,342210060,10370,10350,10370,10350,7865
20230818,091100,260779600,10360,10370,10370,10360,364
20230818,091000,257008390,10360,10360,10370,10360,2352
20230818,090900,232641420,10360,10360,10360,10350,797
20230818,090800,224385040,10360,10360,10360,10350,1905
20230818,090700,204649510,10370,10370,10370,10360,103
20230818,090600,203581410,10360,10380,10380,10360,2360
20230818,090500,179126870,10380,10370,10380,10370,641
20230818,090400,172479380,10370,10370,10370,10350,1512
20230818,090300,156820350,10360,10370,10380,10340,3201
20230818,090200,123673010,10370,10370,10370,10340,1640
20230818,090100,106696940,10350,10380,10380,10350,1293
20230818,090000,93313880,10380,10330,10390,10330,9010