KissMeData/000880/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183200,14069103700,25150,25150,25150,25150,36075
20230818,183100,14069103700,25150,25150,25150,25150,0
20230818,183000,14069103700,25150,25150,25150,25150,0
20230818,182900,14069103700,25150,25150,25150,25150,0
20230818,182800,14069103700,25150,25150,25150,25150,0
20230818,182700,14069103700,25150,25150,25150,25150,0
20230818,182600,14069103700,25150,25150,25150,25150,0
20230818,182500,14069103700,25150,25150,25150,25150,0
20230818,182400,14069103700,25150,25150,25150,25150,0
20230818,182300,14069103700,25150,25150,25150,25150,0
20230818,182200,14069103700,25150,25150,25150,25150,0
20230818,182100,14069103700,25150,25150,25150,25150,0
20230818,182000,14069103700,25150,25150,25150,25150,0
20230818,181900,14069103700,25150,25150,25150,25150,0
20230818,181800,14069103700,25150,25150,25150,25150,0
20230818,181700,14069103700,25150,25150,25150,25150,0
20230818,181600,14069103700,25150,25150,25150,25150,0
20230818,181500,14069103700,25150,25150,25150,25150,0
20230818,181400,14069103700,25150,25150,25150,25150,0
20230818,181300,14069103700,25150,25150,25150,25150,0
20230818,181200,14069103700,25150,25150,25150,25150,0
20230818,181100,14069103700,25150,25150,25150,25150,0
20230818,181000,14069103700,25150,25150,25150,25150,0
20230818,180900,14069103700,25150,25150,25150,25150,0
20230818,180800,14069103700,25150,25150,25150,25150,0
20230818,180700,14069103700,25150,25150,25150,25150,0
20230818,180600,14069103700,25150,25150,25150,25150,0
20230818,180500,14069103700,25150,25150,25150,25150,0
20230818,180400,14069103700,25150,25150,25150,25150,0
20230818,180300,14069103700,25150,25150,25150,25150,0
20230818,180200,14069103700,25150,25150,25150,25150,36075
20230818,180100,14069103700,25150,25150,25150,25150,0
20230818,180000,14069103700,25150,25150,25150,25150,0
20230818,175900,14069103700,25150,25150,25150,25150,0
20230818,175800,14069103700,25150,25150,25150,25150,0
20230818,175700,14069103700,25150,25150,25150,25150,0
20230818,175600,14069103700,25150,25150,25150,25150,0
20230818,175500,14069103700,25150,25150,25150,25150,0
20230818,175400,14069103700,25150,25150,25150,25150,0
20230818,175300,14069103700,25150,25150,25150,25150,0
20230818,175200,14069103700,25150,25150,25150,25150,0
20230818,175100,14069103700,25150,25150,25150,25150,0
20230818,175000,14069103700,25150,25150,25150,25150,0
20230818,174900,14069103700,25150,25150,25150,25150,0
20230818,174800,14069103700,25150,25150,25150,25150,0
20230818,174700,14069103700,25150,25150,25150,25150,0
20230818,174600,14069103700,25150,25150,25150,25150,0
20230818,174500,14069103700,25150,25150,25150,25150,0
20230818,174400,14069103700,25150,25150,25150,25150,0
20230818,174300,14069103700,25150,25150,25150,25150,0
20230818,174200,14069103700,25150,25150,25150,25150,0
20230818,174100,14069103700,25150,25150,25150,25150,0
20230818,174000,14069103700,25150,25150,25150,25150,0
20230818,173900,14069103700,25150,25150,25150,25150,0
20230818,173800,14069103700,25150,25150,25150,25150,0
20230818,173700,14069103700,25150,25150,25150,25150,0
20230818,173600,14069103700,25150,25150,25150,25150,0
20230818,173500,14069103700,25150,25150,25150,25150,0
20230818,173400,14069103700,25150,25150,25150,25150,0
20230818,173300,14069103700,25150,25150,25150,25150,0
20230818,173200,14069103700,25150,25150,25150,25150,36075
20230818,173100,14069103700,25150,25150,25150,25150,0
20230818,173000,14069103700,25150,25150,25150,25150,0
20230818,172900,14069103700,25150,25150,25150,25150,0
20230818,172800,14069103700,25150,25150,25150,25150,0
20230818,172700,14069103700,25150,25150,25150,25150,0
20230818,172600,14069103700,25150,25150,25150,25150,0
20230818,172500,14069103700,25150,25150,25150,25150,0
20230818,172400,14069103700,25150,25150,25150,25150,0
20230818,172300,14069103700,25150,25150,25150,25150,0
20230818,172200,14069103700,25150,25150,25150,25150,0
20230818,172100,14069103700,25150,25150,25150,25150,0
20230818,172000,14069103700,25150,25150,25150,25150,0
20230818,171900,14069103700,25150,25150,25150,25150,0
20230818,171800,14069103700,25150,25150,25150,25150,0
20230818,171700,14069103700,25150,25150,25150,25150,0
20230818,171600,14069103700,25150,25150,25150,25150,0
20230818,171500,14069103700,25150,25150,25150,25150,0
20230818,171400,14069103700,25150,25150,25150,25150,0
20230818,171300,14069103700,25150,25150,25150,25150,0
20230818,171200,14069103700,25150,25150,25150,25150,0
20230818,171100,14069103700,25150,25150,25150,25150,0
20230818,171000,14069103700,25150,25150,25150,25150,0
20230818,170900,14069103700,25150,25150,25150,25150,0
20230818,170800,14069103700,25150,25150,25150,25150,0
20230818,170700,14069103700,25150,25150,25150,25150,0
20230818,170600,14069103700,25150,25150,25150,25150,0
20230818,170500,14069103700,25150,25150,25150,25150,0
20230818,170400,14069103700,25150,25150,25150,25150,0
20230818,170300,14069103700,25150,25150,25150,25150,0
20230818,170200,14069103700,25150,25150,25150,25150,36075
20230818,170100,14069103700,25150,25150,25150,25150,0
20230818,170000,14069103700,25150,25150,25150,25150,0
20230818,165900,14069103700,25150,25150,25150,25150,0
20230818,165800,14069103700,25150,25150,25150,25150,0
20230818,165700,14069103700,25150,25150,25150,25150,0
20230818,165600,14069103700,25150,25150,25150,25150,0
20230818,165500,14069103700,25150,25150,25150,25150,0
20230818,165400,14069103700,25150,25150,25150,25150,0
20230818,165300,14069103700,25150,25150,25150,25150,0
20230818,165200,14069103700,25150,25150,25150,25150,0
20230818,165100,14069103700,25150,25150,25150,25150,0
20230818,165000,14069103700,25150,25150,25150,25150,0
20230818,164900,14069103700,25150,25150,25150,25150,0
20230818,164800,14069103700,25150,25150,25150,25150,0
20230818,164700,14069103700,25150,25150,25150,25150,0
20230818,164600,14069103700,25150,25150,25150,25150,0
20230818,164500,14069103700,25150,25150,25150,25150,0
20230818,164400,14069103700,25150,25150,25150,25150,0
20230818,164300,14069103700,25150,25150,25150,25150,0
20230818,164200,14069103700,25150,25150,25150,25150,0
20230818,164100,14069103700,25150,25150,25150,25150,0
20230818,164000,14069103700,25150,25150,25150,25150,0
20230818,163900,14069103700,25150,25150,25150,25150,0
20230818,163800,14069103700,25150,25150,25150,25150,0
20230818,163700,14069103700,25150,25150,25150,25150,0
20230818,163600,14069103700,25150,25150,25150,25150,0
20230818,163500,14069103700,25150,25150,25150,25150,0
20230818,163400,14069103700,25150,25150,25150,25150,0
20230818,163300,14069103700,25150,25150,25150,25150,0
20230818,163200,14069103700,25150,25150,25150,25150,36075
20230818,163100,14069103700,25150,25150,25150,25150,0
20230818,163000,14069103700,25150,25150,25150,25150,0
20230818,162900,14069103700,25150,25150,25150,25150,0
20230818,162800,14069103700,25150,25150,25150,25150,0
20230818,162700,14069103700,25150,25150,25150,25150,0
20230818,162600,14069103700,25150,25150,25150,25150,0
20230818,162500,14069103700,25150,25150,25150,25150,0
20230818,162400,14069103700,25150,25150,25150,25150,0
20230818,162300,14069103700,25150,25150,25150,25150,0
20230818,162200,14069103700,25150,25150,25150,25150,0
20230818,162100,14069103700,25150,25150,25150,25150,0
20230818,162000,14069103700,25150,25150,25150,25150,0
20230818,161900,14069103700,25150,25150,25150,25150,0
20230818,161800,14069103700,25150,25150,25150,25150,0
20230818,161700,14069103700,25150,25150,25150,25150,0
20230818,161600,14069103700,25150,25150,25150,25150,0
20230818,161500,14069103700,25150,25150,25150,25150,0
20230818,161400,14069103700,25150,25150,25150,25150,0
20230818,161300,14069103700,25150,25150,25150,25150,0
20230818,161200,14069103700,25150,25150,25150,25150,0
20230818,161100,14069103700,25150,25150,25150,25150,0
20230818,161000,14069103700,25150,25150,25150,25150,0
20230818,160900,14069103700,25150,25150,25150,25150,0
20230818,160800,14069103700,25150,25150,25150,25150,0
20230818,160700,14069103700,25150,25150,25150,25150,0
20230818,160600,14069103700,25150,25150,25150,25150,0
20230818,160500,14069103700,25150,25150,25150,25150,0
20230818,160400,14069103700,25150,25150,25150,25150,0
20230818,160300,14069103700,25150,25150,25150,25150,0
20230818,160200,14069103700,25150,25150,25150,25150,36075
20230818,160100,14069103700,25150,25150,25150,25150,0
20230818,160000,14069103700,25150,25150,25150,25150,0
20230818,155900,14069103700,25150,25150,25150,25150,0
20230818,155800,14069103700,25150,25150,25150,25150,0
20230818,155700,14069103700,25150,25150,25150,25150,0
20230818,155600,14069103700,25150,25150,25150,25150,0
20230818,155500,14069103700,25150,25150,25150,25150,0
20230818,155400,14069103700,25150,25150,25150,25150,0
20230818,155300,14069103700,25150,25150,25150,25150,0
20230818,155200,14069103700,25150,25150,25150,25150,0
20230818,155100,14069103700,25150,25150,25150,25150,0
20230818,155000,14069103700,25150,25150,25150,25150,0
20230818,154900,14069103700,25150,25150,25150,25150,0
20230818,154800,14069103700,25150,25150,25150,25150,0
20230818,154700,14069103700,25150,25150,25150,25150,0
20230818,154600,14069103700,25150,25150,25150,25150,0
20230818,154500,14069103700,25150,25150,25150,25150,0
20230818,154400,14069103700,25150,25150,25150,25150,0
20230818,154300,14069103700,25150,25150,25150,25150,0
20230818,154200,14069103700,25150,25150,25150,25150,0
20230818,154100,14069103700,25150,25150,25150,25150,0
20230818,154000,14069103700,25150,25150,25150,25150,0
20230818,153900,14069103700,25150,25150,25150,25150,0
20230818,153800,14069103700,25150,25150,25150,25150,0
20230818,153700,14069103700,25150,25150,25150,25150,0
20230818,153600,14069103700,25150,25150,25150,25150,0
20230818,153500,14069103700,25150,25150,25150,25150,0
20230818,153400,14069103700,25150,25150,25150,25150,0
20230818,153300,14069103700,25150,25150,25150,25150,0
20230818,153200,14069103700,25150,25150,25150,25150,36075
20230818,153100,14069103700,25150,25150,25150,25150,0
20230818,153000,14069103700,25150,25150,25150,25150,36075
20230818,152900,13161817450,25250,25250,25250,25250,0
20230818,152800,13161817450,25250,25250,25250,25250,0
20230818,152700,13161817450,25250,25250,25250,25250,0
20230818,152600,13161817450,25250,25250,25250,25250,0
20230818,152500,13161817450,25250,25250,25250,25250,0
20230818,152400,13161817450,25250,25250,25250,25250,0
20230818,152300,13161817450,25250,25250,25250,25250,0
20230818,152200,13161817450,25250,25250,25250,25250,0
20230818,152100,13161817450,25250,25250,25250,25250,0
20230818,152000,13161817450,25250,25250,25250,25250,0
20230818,151900,13161817450,25250,25200,25250,25200,2873
20230818,151800,13089400900,25250,25200,25250,25200,1754
20230818,151700,13045199050,25200,25200,25250,25200,2400
20230818,151600,12984687400,25200,25250,25250,25200,612
20230818,151500,12969264750,25200,25200,25250,25200,347
20230818,151400,12960511100,25200,25200,25250,25200,2139
20230818,151300,12906595350,25200,25250,25250,25200,328
20230818,151200,12898320650,25200,25200,25250,25200,1786
20230818,151100,12853306650,25250,25200,25250,25200,218
20230818,151000,12847808300,25200,25200,25250,25200,485
20230818,150900,12835585750,25250,25250,25250,25200,108
20230818,150800,12832862450,25200,25200,25250,25200,182
20230818,150700,12828275050,25200,25200,25250,25200,1979
20230818,150600,12778318000,25200,25200,25250,25200,147
20230818,150500,12774612600,25200,25200,25250,25200,193
20230818,150400,12769748200,25200,25200,25250,25200,390
20230818,150300,12759910400,25200,25200,25250,25200,337
20230818,150200,12751415500,25200,25200,25250,25150,8876
20230818,150100,12527740900,25150,25200,25200,25150,406
20230818,150000,12517527150,25150,25150,25200,25150,133
20230818,145900,12514177200,25150,25150,25200,25150,205
20230818,145800,12509020450,25150,25150,25150,25150,100
20230818,145700,12506505450,25150,25150,25150,25150,298
20230818,145600,12499010750,25150,25150,25200,25150,3747
20230818,145500,12404673700,25150,25150,25150,25150,137
20230818,145400,12401228150,25150,25150,25200,25150,1326
20230818,145300,12367876750,25150,25150,25150,25150,182
20230818,145200,12363299450,25150,25150,25150,25150,843
20230818,145100,12342098000,25150,25200,25200,25100,2169
20230818,145000,12287462250,25150,25150,25200,25150,1988
20230818,144900,12237462900,25150,25150,25200,25150,169
20230818,144800,12233212500,25150,25150,25200,25150,151
20230818,144700,12229414800,25150,25150,25150,25150,752
20230818,144600,12210502000,25150,25150,25200,25150,275
20230818,144500,12203585550,25200,25150,25200,25150,429
20230818,144400,12192796100,25150,25150,25200,25150,152
20230818,144300,12188973250,25150,25200,25200,25150,559
20230818,144200,12174914300,25200,25150,25200,25150,334
20230818,144100,12166511600,25150,25150,25200,25150,52
20230818,144000,12165203550,25200,25200,25200,25200,1860
20230818,143900,12118331550,25200,25150,25200,25150,270
20230818,143800,12111531300,25150,25200,25200,25150,464
20230818,143700,12099848100,25150,25150,25200,25150,2115
20230818,143600,12046552500,25150,25100,25200,25100,11833
20230818,143500,11748770050,25100,25100,25150,25100,92
20230818,143400,11746460600,25150,25150,25150,25100,1442
20230818,143300,11710205200,25100,25150,25150,25100,79
20230818,143200,11708220400,25150,25100,25150,25100,497
20230818,143100,11695730650,25150,25100,25150,25100,215
20230818,143000,11690332550,25100,25100,25150,25100,260
20230818,142900,11683802100,25100,25100,25150,25100,384
20230818,142800,11674162050,25150,25100,25150,25100,308
20230818,142700,11666424800,25100,25100,25150,25100,425
20230818,142600,11655750900,25100,25150,25150,25100,1352
20230818,142500,11621814900,25100,25100,25150,25100,489
20230818,142400,11609540500,25100,25100,25150,25100,313
20230818,142300,11601680900,25100,25100,25150,25100,659
20230818,142200,11585130450,25100,25100,25150,25100,436
20230818,142100,11574186400,25100,25100,25150,25100,514
20230818,142000,11561279850,25100,25100,25150,25100,301
20230818,141900,11553724550,25150,25100,25150,25100,2667
20230818,141800,11486743750,25100,25150,25150,25100,694
20230818,141700,11469324250,25100,25100,25150,25100,221
20230818,141600,11463777100,25150,25100,25150,25100,270
20230818,141500,11456999550,25100,25150,25150,25100,142
20230818,141400,11453434200,25150,25100,25150,25050,22694
20230818,141300,10883699450,25100,25100,25150,25050,7560
20230818,141200,10693964000,25150,25100,25150,25100,11715
20230818,141100,10399916700,25100,25100,25150,25100,786
20230818,141000,10380187300,25100,25100,25150,25100,789
20230818,140900,10360372900,25100,25200,25200,25100,936
20230818,140800,10336858550,25200,25200,25200,25150,824
20230818,140700,10316126000,25150,25150,25200,25150,629
20230818,140600,10300306200,25150,25150,25200,25150,2722
20230818,140500,10231844400,25150,25200,25200,25150,442
20230818,140400,10220724750,25200,25150,25200,25150,303
20230818,140300,10213101750,25200,25200,25200,25150,878
20230818,140200,10191018950,25200,25200,25200,25150,626
20230818,140100,10175267350,25200,25200,25200,25150,270
20230818,140000,10168472450,25150,25200,25200,25150,560
20230818,135900,10154383000,25150,25200,25200,25150,223
20230818,135800,10148774050,25200,25150,25200,25150,872
20230818,135700,10126835800,25150,25150,25200,25150,994
20230818,135600,10101833000,25150,25200,25200,25150,2321
20230818,135500,10043457450,25200,25150,25200,25150,398
20230818,135400,10033445250,25150,25150,25200,25150,1477
20230818,135300,9996298650,25150,25150,25200,25150,2026
20230818,135200,9945344700,25150,25200,25200,25150,556
20230818,135100,9931359900,25150,25150,25150,25150,886
20230818,135000,9909077000,25150,25150,25200,25150,566
20230818,134900,9894841950,25200,25150,25200,25150,1275
20230818,134800,9862771350,25150,25150,25200,25150,1090
20230818,134700,9835357550,25150,25150,25200,25150,776
20230818,134600,9815839850,25150,25200,25200,25150,937
20230818,134500,9792272750,25150,25150,25150,25150,1357
20230818,134400,9758144200,25150,25150,25200,25150,2373
20230818,134300,9698455000,25150,25150,25200,25150,369
20230818,134200,9689172050,25150,25150,25200,25150,523
20230818,134100,9676015400,25200,25150,25200,25150,366
20230818,134000,9666803900,25200,25150,25200,25150,541
20230818,133900,9653197450,25150,25200,25200,25150,304
20230818,133800,9645549700,25150,25150,25200,25150,365
20230818,133700,9636365650,25150,25200,25200,25150,191
20230818,133600,9631561900,25150,25200,25250,25150,12930
20230818,133500,9305763900,25200,25200,25200,25200,1464
20230818,133400,9268871100,25200,25200,25250,25200,600
20230818,133300,9253740300,25200,25200,25250,25200,210
20230818,133200,9248448100,25200,25250,25250,25200,191
20230818,133100,9243634550,25200,25200,25200,25200,411
20230818,133000,9233277350,25200,25200,25250,25200,445
20230818,132900,9222052250,25200,25200,25200,25200,1002
20230818,132800,9196801850,25200,25200,25200,25200,231
20230818,132700,9190980650,25200,25200,25250,25200,631
20230818,132600,9175069250,25200,25200,25250,25200,583
20230818,132500,9160356450,25200,25200,25250,25200,772
20230818,132400,9140901650,25200,25250,25250,25200,1231
20230818,132300,9109856900,25250,25250,25250,25200,131
20230818,132200,9106554550,25250,25200,25250,25200,746
20230818,132100,9087734800,25200,25200,25250,25200,65
20230818,132000,9086094300,25250,25250,25250,25200,6783
20230818,131900,8914838650,25200,25200,25250,25200,347
20230818,131800,8906084250,25200,25250,25250,25200,290
20230818,131700,8898776200,25200,25200,25250,25200,272
20230818,131600,8891921650,25250,25300,25300,25200,5248
20230818,131500,8759410550,25250,25250,25250,25250,36
20230818,131400,8758501550,25250,25250,25300,25250,602
20230818,131300,8743289700,25300,25250,25300,25250,1854
20230818,131200,8696476150,25250,25250,25300,25250,249
20230818,131100,8690188700,25300,25250,25300,25250,417
20230818,131000,8679652800,25250,25250,25300,25250,1448
20230818,130900,8643088550,25250,25250,25300,25250,1330
20230818,130800,8609505300,25250,25250,25300,25250,232
20230818,130700,8603647250,25250,25250,25300,25250,252
20230818,130600,8597284200,25250,25250,25300,25250,185
20230818,130500,8592612650,25250,25250,25250,25250,318
20230818,130400,8584583150,25250,25300,25300,25250,368
20230818,130300,8575289100,25250,25250,25300,25250,59
20230818,130200,8573796750,25250,25300,25300,25250,385
20230818,130100,8564063600,25300,25250,25300,25250,9
20230818,130000,8563836250,25300,25300,25300,25250,374
20230818,125900,8554385000,25250,25300,25300,25250,114
20230818,125800,8551501150,25250,25250,25250,25250,172
20230818,125700,8547158150,25250,25250,25250,25250,7
20230818,125600,8546981400,25300,25300,25300,25250,97
20230818,125500,8544529350,25300,25300,25350,25300,898
20230818,125400,8521807900,25300,25300,25300,25250,519
20230818,125300,8508679450,25300,25300,25300,25250,117
20230818,125200,8505724400,25250,25250,25300,25250,232
20230818,125100,8499857100,25300,25300,25300,25250,273
20230818,125000,8492957700,25250,25300,25350,25250,2521
20230818,124900,8429176450,25300,25300,25350,25250,2204
20230818,124800,8373421550,25250,25250,25300,25250,447
20230818,124700,8362114950,25250,25250,25300,25250,160
20230818,124600,8358074700,25300,25250,25300,25250,540
20230818,124500,8344414200,25250,25300,25300,25250,2385
20230818,124400,8284192700,25250,25300,25300,25250,169
20230818,124300,8279925400,25300,25250,25300,25250,760
20230818,124200,8260698000,25300,25300,25300,25250,323
20230818,124100,8252536500,25300,25250,25300,25250,73
20230818,124000,8250690100,25300,25300,25300,25250,176
20230818,123900,8246244300,25300,25300,25300,25300,80
20230818,123800,8244220300,25300,25300,25350,25250,1653
20230818,123700,8202399200,25300,25250,25350,25250,7621
20230818,123600,8009845800,25250,25300,25300,25250,53
20230818,123500,8008507000,25250,25300,25300,25250,193
20230818,123400,8003629950,25250,25250,25250,25250,97
20230818,123300,8001180700,25250,25300,25300,25250,200
20230818,123200,7996129550,25300,25250,25350,25250,2155
20230818,123100,7941610100,25300,25300,25300,25250,3426
20230818,123000,7854940050,25300,25250,25300,25250,326
20230818,122900,7846697250,25300,25300,25300,25250,377
20230818,122800,7837167050,25300,25300,25300,25250,258
20230818,122700,7830642200,25250,25300,25300,25250,352
20230818,122600,7821741250,25300,25250,25300,25250,595
20230818,122500,7806699800,25300,25250,25300,25250,108
20230818,122400,7803972700,25300,25250,25300,25250,236
20230818,122300,7798013600,25250,25250,25250,25250,51
20230818,122200,7796725850,25300,25250,25300,25250,303
20230818,122100,7789074250,25250,25300,25300,25250,39
20230818,122000,7788088950,25300,25250,25300,25250,2233
20230818,121900,7731705650,25250,25200,25250,25200,1451
20230818,121800,7695070450,25250,25250,25250,25200,320
20230818,121700,7686992050,25200,25200,25200,25200,173
20230818,121600,7682632450,25200,25200,25250,25200,107
20230818,121500,7679935550,25200,25250,25250,25200,1177
20230818,121400,7650225150,25250,25250,25250,25200,668
20230818,121300,7633358750,25250,25250,25250,25250,445
20230818,121200,7622122500,25250,25250,25300,25250,643
20230818,121100,7605881750,25250,25250,25250,25250,249
20230818,121000,7599594500,25300,25250,25300,25250,126
20230818,120900,7596412950,25250,25250,25250,25250,207
20230818,120800,7591186200,25250,25250,25300,25250,331
20230818,120700,7582828350,25250,25250,25250,25250,3
20230818,120600,7582752600,25250,25250,25250,25250,195
20230818,120500,7577828850,25250,25250,25300,25250,418
20230818,120400,7567274150,25250,25250,25300,25250,7196
20230818,120300,7385489700,25250,25250,25250,25200,3924
20230818,120200,7286410550,25200,25200,25250,25200,430
20230818,120100,7275568750,25200,25200,25250,25200,227
20230818,120000,7269840700,25250,25200,25250,25200,244
20230818,115900,7263689800,25200,25200,25250,25200,406
20230818,115800,7253448600,25200,25200,25250,25200,1224
20230818,115700,7222553250,25250,25300,25300,25200,7969
20230818,115600,7021358400,25250,25250,25250,25250,105
20230818,115500,7018707150,25250,25250,25300,25250,432
20230818,115400,7007797100,25250,25250,25300,25250,920
20230818,115300,6984565100,25250,25250,25300,25250,339
20230818,115200,6976004800,25300,25250,25300,25250,233
20230818,115100,6970121500,25250,25250,25250,25250,239
20230818,115000,6964086750,25250,25250,25250,25250,79
20230818,114900,6962092000,25250,25250,25250,25250,281
20230818,114800,6954996750,25250,25250,25250,25250,262
20230818,114700,6948381250,25250,25300,25300,25250,3893
20230818,114600,6849906350,25300,25350,25350,25300,978
20230818,114500,6825157750,25300,25300,25300,25300,100
20230818,114400,6822627750,25300,25350,25350,25300,321
20230818,114300,6814506000,25300,25350,25350,25300,537
20230818,114200,6800904000,25300,25300,25300,25300,184
20230818,114100,6796248800,25300,25350,25350,25300,320
20230818,114000,6788142900,25300,25350,25350,25300,2
20230818,113900,6788092250,25300,25350,25350,25300,443
20230818,113800,6776873850,25300,25350,25350,25300,84
20230818,113700,6774747650,25300,25350,25350,25300,378
20230818,113600,6765173900,25300,25350,25350,25300,989
20230818,113500,6740102800,25350,25400,25400,25300,3594
20230818,113400,6648973200,25350,25350,25350,25350,37
20230818,113300,6648035250,25350,25400,25400,25350,239
20230818,113200,6641976550,25350,25350,25350,25350,1
20230818,113100,6641951200,25350,25400,25400,25350,150
20230818,113000,6638148650,25350,25350,25400,25350,195
20230818,112900,6633204350,25350,25400,25400,25350,96
20230818,112800,6630769250,25350,25350,25400,25350,404
20230818,112700,6620512050,25350,25450,25450,25350,620
20230818,112600,6604737300,25350,25450,25450,25350,964
20230818,112500,6580245450,25400,25450,25450,25400,92
20230818,112400,6577908600,25400,25400,25450,25400,2432
20230818,112300,6516020400,25450,25400,25450,25400,576
20230818,112200,6501389000,25400,25400,25400,25400,3
20230818,112100,6501312800,25400,25400,25400,25400,1434
20230818,112000,6464889200,25400,25400,25400,25400,177
20230818,111900,6460393400,25450,25400,25450,25400,465
20230818,111800,6448567250,25400,25450,25450,25400,176
20230818,111700,6444088100,25450,25450,25500,25450,305
20230818,111600,6436324800,25450,25400,25450,25400,2178
20230818,111500,6380912850,25400,25400,25450,25350,482
20230818,111400,6368676650,25350,25400,25400,25350,606
20230818,111300,6353284300,25350,25350,25400,25350,431
20230818,111200,6342358400,25350,25400,25400,25350,598
20230818,111100,6327173300,25400,25400,25450,25300,5642
20230818,111000,6184310350,25400,25400,25400,25350,1298
20230818,110900,6151362850,25350,25350,25400,25350,1579
20230818,110800,6111260400,25350,25350,25400,25350,1757
20230818,110700,6066720200,25350,25300,25450,25250,4637
20230818,110600,5949272950,25300,25250,25300,25200,13010
20230818,110500,5620777800,25250,25200,25250,25200,1530
20230818,110400,5582213700,25200,25200,25250,25200,11548
20230818,110300,5291189700,25200,25250,25250,25200,4699
20230818,110200,5172766150,25250,25250,25250,25200,573
20230818,110100,5158298050,25250,25250,25250,25200,7804
20230818,110000,4961256350,25250,25300,25300,25250,2558
20230818,105900,4896636850,25300,25350,25350,25250,8443
20230818,105800,4683026250,25350,25350,25350,25300,29
20230818,105700,4682291150,25300,25350,25350,25300,316
20230818,105600,4674293650,25350,25300,25350,25300,116
20230818,105500,4671356100,25300,25300,25350,25300,449
20230818,105400,4659994400,25350,25350,25350,25300,1029
20230818,105300,4633911100,25350,25350,25350,25300,2184
20230818,105200,4578554150,25300,25300,25350,25300,415
20230818,105100,4568053700,25300,25350,25350,25300,227
20230818,105000,4562304800,25300,25300,25350,25300,318
20230818,104900,4554259050,25300,25300,25350,25300,136
20230818,104800,4550813350,25300,25350,25350,25300,214
20230818,104700,4545397350,25300,25350,25350,25300,884
20230818,104600,4523027400,25350,25300,25350,25300,260
20230818,104500,4516447900,25300,25300,25350,25300,187
20230818,104400,4511715800,25300,25300,25300,25300,1
20230818,104300,4511690500,25300,25350,25350,25300,284
20230818,104200,4504498500,25350,25350,25350,25300,1028
20230818,104100,4478438750,25300,25300,25350,25300,484
20230818,104000,4466179650,25350,25350,25350,25300,5370
20230818,103900,4330057600,25350,25300,25350,25300,338
20230818,103800,4321505300,25350,25350,25350,25300,158
20230818,103700,4317506050,25300,25300,25350,25300,1174
20230818,103600,4287802900,25300,25350,25350,25300,34
20230818,103500,4286942550,25300,25350,25350,25300,8180
20230818,103400,4079583350,25350,25300,25350,25300,378
20230818,103300,4070016550,25300,25300,25350,25300,466
20230818,103200,4058221700,25350,25350,25350,25300,530
20230818,103100,4044793950,25350,25350,25350,25300,377
20230818,103000,4035239500,25350,25400,25400,25300,1864
20230818,102900,3987992000,25400,25400,25400,25350,1124
20230818,102800,3959492850,25350,25350,25400,25350,762
20230818,102700,3940171600,25400,25350,25400,25350,258
20230818,102600,3933626750,25400,25400,25400,25350,246
20230818,102500,3927378400,25350,25350,25400,25350,557
20230818,102400,3913258400,25350,25350,25400,25350,373
20230818,102300,3903801100,25350,25350,25400,25350,820
20230818,102200,3882999250,25400,25350,25400,25350,108
20230818,102100,3880256650,25350,25250,25350,25250,8948
20230818,102000,3653781600,25250,25200,25250,25200,1693
20230818,101900,3611034500,25250,25250,25250,25200,568
20230818,101800,3596692900,25250,25250,25250,25200,2336
20230818,101700,3537710100,25250,25250,25250,25200,970
20230818,101600,3513219400,25250,25250,25250,25200,441
20230818,101500,3502092750,25250,25250,25250,25200,317
20230818,101400,3494088600,25250,25250,25300,25200,7883
20230818,101300,3295040950,25250,25250,25250,25200,1166
20230818,101200,3265603150,25200,25250,25250,25200,348
20230818,101100,3256825150,25250,25250,25250,25200,244
20230818,101000,3250668900,25200,25250,25250,25200,386
20230818,100900,3240934600,25200,25250,25250,25200,289
20230818,100800,3233647550,25200,25200,25250,25200,437
20230818,100700,3222625550,25250,25250,25250,25250,1580
20230818,100600,3182730550,25250,25250,25300,25250,1818
20230818,100500,3136825500,25300,25250,25300,25250,479
20230818,100400,3124730100,25250,25250,25300,25250,265
20230818,100300,3118038550,25250,25300,25300,25250,423
20230818,100200,3107354250,25300,25300,25300,25300,579
20230818,100100,3092705550,25300,25350,25350,25300,490
20230818,100000,3080308300,25300,25250,25350,25250,16912
20230818,095900,2653111650,25250,25250,25250,25200,729
20230818,095800,2634714850,25250,25250,25250,25200,112
20230818,095700,2631890150,25250,25200,25250,25200,426
20230818,095600,2621144000,25250,25250,25250,25200,265
20230818,095500,2614464950,25200,25250,25300,25200,5407
20230818,095400,2477913850,25250,25300,25300,25250,8668
20230818,095300,2258869300,25300,25300,25300,25250,220
20230818,095200,2253303400,25300,25300,25350,25250,3582
20230818,095100,2162678250,25300,25350,25350,25300,492
20230818,095000,2150210150,25350,25300,25350,25300,3300
20230818,094900,2066615900,25350,25350,25350,25300,112
20230818,094800,2063776800,25350,25300,25350,25300,1691
20230818,094700,2020986350,25300,25300,25350,25300,803
20230818,094600,2000670050,25300,25350,25350,25300,446
20230818,094500,1989379900,25350,25350,25350,25300,1205
20230818,094400,1958845500,25300,25300,25350,25300,700
20230818,094300,1941132200,25300,25350,25350,25300,392
20230818,094200,1931203400,25350,25350,25350,25300,291
20230818,094100,1923828100,25300,25350,25350,25300,172
20230818,094000,1919476300,25350,25350,25400,25300,1915
20230818,093900,1870960350,25350,25350,25400,25350,1863
20230818,093800,1823732850,25350,25400,25400,25350,969
20230818,093700,1799149400,25400,25400,25400,25350,456
20230818,093600,1787577150,25400,25400,25400,25350,334
20230818,093500,1779104700,25400,25400,25400,25350,209
20230818,093400,1773800800,25400,25400,25400,25350,449
20230818,093300,1762407800,25400,25350,25400,25300,2154
20230818,093200,1707776100,25350,25300,25350,25300,224
20230818,093100,1702106800,25400,25400,25400,25300,831
20230818,093000,1681064600,25350,25350,25350,25300,4736
20230818,092900,1561129450,25350,25350,25350,25300,2819
20230818,092800,1489804750,25350,25350,25350,25300,762
20230818,092700,1470499600,25350,25300,25400,25300,3667
20230818,092600,1377545650,25300,25350,25350,25300,598
20230818,092500,1362402450,25300,25300,25350,25300,571
20230818,092400,1347949800,25350,25350,25350,25300,884
20230818,092300,1325571300,25350,25350,25350,25300,537
20230818,092200,1311971700,25350,25400,25400,25300,3471
20230818,092100,1223982300,25400,25400,25400,25400,858
20230818,092000,1202189100,25400,25400,25450,25350,3112
20230818,091900,1123150300,25400,25400,25400,25350,1046
20230818,091800,1096600250,25350,25400,25400,25350,1448
20230818,091700,1059827650,25450,25400,25450,25400,2168
20230818,091600,1004758450,25400,25400,25400,25400,788
20230818,091500,984743250,25450,25450,25500,25400,548
20230818,091400,970790750,25450,25400,25450,25350,2839
20230818,091300,898682100,25350,25350,25400,25350,1736
20230818,091200,854671300,25400,25300,25400,25300,2142
20230818,091100,800362550,25300,25350,25350,25250,3865
20230818,091000,702600650,25300,25350,25350,25300,2934
20230818,090900,628350900,25350,25350,25350,25300,1505
20230818,090800,590251700,25350,25350,25400,25300,3437
20230818,090700,503105000,25400,25350,25400,25300,2629
20230818,090600,436456500,25300,25500,25500,25300,2365
20230818,090500,376372500,25500,25250,25500,25250,4032
20230818,090400,274235550,25300,25350,25350,25300,1497
20230818,090300,236352550,25350,25350,25400,25300,1901
20230818,090200,188173400,25350,25350,25400,25300,2112
20230818,090100,134684800,25350,25450,25500,25350,1182
20230818,090000,104698450,25400,25600,25600,25400,3994