KissMeData/151860/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,200300,2295832710,10570,10570,10570,10570,5768
20230818,200200,2295832710,10570,10570,10570,10570,0
20230818,200100,2295832710,10570,10570,10570,10570,0
20230818,200000,2295832710,10570,10570,10570,10570,0
20230818,195900,2295832710,10570,10570,10570,10570,0
20230818,195800,2295832710,10570,10570,10570,10570,0
20230818,195700,2295832710,10570,10570,10570,10570,0
20230818,195600,2295832710,10570,10570,10570,10570,0
20230818,195500,2295832710,10570,10570,10570,10570,0
20230818,195400,2295832710,10570,10570,10570,10570,0
20230818,195300,2295832710,10570,10570,10570,10570,0
20230818,195200,2295832710,10570,10570,10570,10570,0
20230818,195100,2295832710,10570,10570,10570,10570,0
20230818,195000,2295832710,10570,10570,10570,10570,0
20230818,194900,2295832710,10570,10570,10570,10570,0
20230818,194800,2295832710,10570,10570,10570,10570,0
20230818,194700,2295832710,10570,10570,10570,10570,0
20230818,194600,2295832710,10570,10570,10570,10570,0
20230818,194500,2295832710,10570,10570,10570,10570,0
20230818,194400,2295832710,10570,10570,10570,10570,0
20230818,194300,2295832710,10570,10570,10570,10570,0
20230818,194200,2295832710,10570,10570,10570,10570,0
20230818,194100,2295832710,10570,10570,10570,10570,0
20230818,194000,2295832710,10570,10570,10570,10570,0
20230818,193900,2295832710,10570,10570,10570,10570,0
20230818,193800,2295832710,10570,10570,10570,10570,0
20230818,193700,2295832710,10570,10570,10570,10570,0
20230818,193600,2295832710,10570,10570,10570,10570,0
20230818,193500,2295832710,10570,10570,10570,10570,0
20230818,193400,2295832710,10570,10570,10570,10570,0
20230818,193300,2295832710,10570,10570,10570,10570,5768
20230818,193200,2295832710,10570,10570,10570,10570,0
20230818,193100,2295832710,10570,10570,10570,10570,0
20230818,193000,2295832710,10570,10570,10570,10570,0
20230818,192900,2295832710,10570,10570,10570,10570,0
20230818,192800,2295832710,10570,10570,10570,10570,0
20230818,192700,2295832710,10570,10570,10570,10570,0
20230818,192600,2295832710,10570,10570,10570,10570,0
20230818,192500,2295832710,10570,10570,10570,10570,0
20230818,192400,2295832710,10570,10570,10570,10570,0
20230818,192300,2295832710,10570,10570,10570,10570,0
20230818,192200,2295832710,10570,10570,10570,10570,0
20230818,192100,2295832710,10570,10570,10570,10570,0
20230818,192000,2295832710,10570,10570,10570,10570,0
20230818,191900,2295832710,10570,10570,10570,10570,0
20230818,191800,2295832710,10570,10570,10570,10570,0
20230818,191700,2295832710,10570,10570,10570,10570,0
20230818,191600,2295832710,10570,10570,10570,10570,0
20230818,191500,2295832710,10570,10570,10570,10570,0
20230818,191400,2295832710,10570,10570,10570,10570,0
20230818,191300,2295832710,10570,10570,10570,10570,0
20230818,191200,2295832710,10570,10570,10570,10570,0
20230818,191100,2295832710,10570,10570,10570,10570,0
20230818,191000,2295832710,10570,10570,10570,10570,0
20230818,190900,2295832710,10570,10570,10570,10570,0
20230818,190800,2295832710,10570,10570,10570,10570,0
20230818,190700,2295832710,10570,10570,10570,10570,0
20230818,190600,2295832710,10570,10570,10570,10570,0
20230818,190500,2295832710,10570,10570,10570,10570,0
20230818,190400,2295832710,10570,10570,10570,10570,0
20230818,190300,2295832710,10570,10570,10570,10570,5768
20230818,190200,2295832710,10570,10570,10570,10570,0
20230818,190100,2295832710,10570,10570,10570,10570,0
20230818,190000,2295832710,10570,10570,10570,10570,0
20230818,185900,2295832710,10570,10570,10570,10570,0
20230818,185800,2295832710,10570,10570,10570,10570,0
20230818,185700,2295832710,10570,10570,10570,10570,0
20230818,185600,2295832710,10570,10570,10570,10570,0
20230818,185500,2295832710,10570,10570,10570,10570,0
20230818,185400,2295832710,10570,10570,10570,10570,0
20230818,185300,2295832710,10570,10570,10570,10570,0
20230818,185200,2295832710,10570,10570,10570,10570,0
20230818,185100,2295832710,10570,10570,10570,10570,0
20230818,185000,2295832710,10570,10570,10570,10570,0
20230818,184900,2295832710,10570,10570,10570,10570,0
20230818,184800,2295832710,10570,10570,10570,10570,0
20230818,184700,2295832710,10570,10570,10570,10570,0
20230818,184600,2295832710,10570,10570,10570,10570,0
20230818,184500,2295832710,10570,10570,10570,10570,0
20230818,184400,2295832710,10570,10570,10570,10570,0
20230818,184300,2295832710,10570,10570,10570,10570,0
20230818,184200,2295832710,10570,10570,10570,10570,0
20230818,184100,2295832710,10570,10570,10570,10570,0
20230818,184000,2295832710,10570,10570,10570,10570,0
20230818,183900,2295832710,10570,10570,10570,10570,0
20230818,183800,2295832710,10570,10570,10570,10570,0
20230818,183700,2295832710,10570,10570,10570,10570,0
20230818,183600,2295832710,10570,10570,10570,10570,0
20230818,183500,2295832710,10570,10570,10570,10570,0
20230818,183400,2295832710,10570,10570,10570,10570,0
20230818,183300,2295832710,10570,10570,10570,10570,5768
20230818,183200,2295832710,10570,10570,10570,10570,0
20230818,183100,2295832710,10570,10570,10570,10570,0
20230818,183000,2295832710,10570,10570,10570,10570,0
20230818,182900,2295832710,10570,10570,10570,10570,0
20230818,182800,2295832710,10570,10570,10570,10570,0
20230818,182700,2295832710,10570,10570,10570,10570,0
20230818,182600,2295832710,10570,10570,10570,10570,0
20230818,182500,2295832710,10570,10570,10570,10570,0
20230818,182400,2295832710,10570,10570,10570,10570,0
20230818,182300,2295832710,10570,10570,10570,10570,0
20230818,182200,2295832710,10570,10570,10570,10570,0
20230818,182100,2295832710,10570,10570,10570,10570,0
20230818,182000,2295832710,10570,10570,10570,10570,0
20230818,181900,2295832710,10570,10570,10570,10570,0
20230818,181800,2295832710,10570,10570,10570,10570,0
20230818,181700,2295832710,10570,10570,10570,10570,0
20230818,181600,2295832710,10570,10570,10570,10570,0
20230818,181500,2295832710,10570,10570,10570,10570,0
20230818,181400,2295832710,10570,10570,10570,10570,0
20230818,181300,2295832710,10570,10570,10570,10570,0
20230818,181200,2295832710,10570,10570,10570,10570,0
20230818,181100,2295832710,10570,10570,10570,10570,0
20230818,181000,2295832710,10570,10570,10570,10570,0
20230818,180900,2295832710,10570,10570,10570,10570,0
20230818,180800,2295832710,10570,10570,10570,10570,0
20230818,180700,2295832710,10570,10570,10570,10570,0
20230818,180600,2295832710,10570,10570,10570,10570,0
20230818,180500,2295832710,10570,10570,10570,10570,0
20230818,180400,2295832710,10570,10570,10570,10570,0
20230818,180300,2295832710,10570,10570,10570,10570,5768
20230818,180200,2295832710,10570,10570,10570,10570,0
20230818,180100,2295832710,10570,10570,10570,10570,0
20230818,180000,2295832710,10570,10570,10570,10570,0
20230818,175900,2295832710,10570,10570,10570,10570,0
20230818,175800,2295832710,10570,10570,10570,10570,0
20230818,175700,2295832710,10570,10570,10570,10570,0
20230818,175600,2295832710,10570,10570,10570,10570,0
20230818,175500,2295832710,10570,10570,10570,10570,0
20230818,175400,2295832710,10570,10570,10570,10570,0
20230818,175300,2295832710,10570,10570,10570,10570,0
20230818,175200,2295832710,10570,10570,10570,10570,0
20230818,175100,2295832710,10570,10570,10570,10570,0
20230818,175000,2295832710,10570,10570,10570,10570,0
20230818,174900,2295832710,10570,10570,10570,10570,0
20230818,174800,2295832710,10570,10570,10570,10570,0
20230818,174700,2295832710,10570,10570,10570,10570,0
20230818,174600,2295832710,10570,10570,10570,10570,0
20230818,174500,2295832710,10570,10570,10570,10570,0
20230818,174400,2295832710,10570,10570,10570,10570,0
20230818,174300,2295832710,10570,10570,10570,10570,0
20230818,174200,2295832710,10570,10570,10570,10570,0
20230818,174100,2295832710,10570,10570,10570,10570,0
20230818,174000,2295832710,10570,10570,10570,10570,0
20230818,173900,2295832710,10570,10570,10570,10570,0
20230818,173800,2295832710,10570,10570,10570,10570,0
20230818,173700,2295832710,10570,10570,10570,10570,0
20230818,173600,2295832710,10570,10570,10570,10570,0
20230818,173500,2295832710,10570,10570,10570,10570,0
20230818,173400,2295832710,10570,10570,10570,10570,0
20230818,173300,2295832710,10570,10570,10570,10570,5768
20230818,173200,2295832710,10570,10570,10570,10570,0
20230818,173100,2295832710,10570,10570,10570,10570,0
20230818,173000,2295832710,10570,10570,10570,10570,0
20230818,172900,2295832710,10570,10570,10570,10570,0
20230818,172800,2295832710,10570,10570,10570,10570,0
20230818,172700,2295832710,10570,10570,10570,10570,0
20230818,172600,2295832710,10570,10570,10570,10570,0
20230818,172500,2295832710,10570,10570,10570,10570,0
20230818,172400,2295832710,10570,10570,10570,10570,0
20230818,172300,2295832710,10570,10570,10570,10570,0
20230818,172200,2295832710,10570,10570,10570,10570,0
20230818,172100,2295832710,10570,10570,10570,10570,0
20230818,172000,2295832710,10570,10570,10570,10570,0
20230818,171900,2295832710,10570,10570,10570,10570,0
20230818,171800,2295832710,10570,10570,10570,10570,0
20230818,171700,2295832710,10570,10570,10570,10570,0
20230818,171600,2295832710,10570,10570,10570,10570,0
20230818,171500,2295832710,10570,10570,10570,10570,0
20230818,171400,2295832710,10570,10570,10570,10570,0
20230818,171300,2295832710,10570,10570,10570,10570,0
20230818,171200,2295832710,10570,10570,10570,10570,0
20230818,171100,2295832710,10570,10570,10570,10570,0
20230818,171000,2295832710,10570,10570,10570,10570,0
20230818,170900,2295832710,10570,10570,10570,10570,0
20230818,170800,2295832710,10570,10570,10570,10570,0
20230818,170700,2295832710,10570,10570,10570,10570,0
20230818,170600,2295832710,10570,10570,10570,10570,0
20230818,170500,2295832710,10570,10570,10570,10570,0
20230818,170400,2295832710,10570,10570,10570,10570,0
20230818,170300,2295832710,10570,10570,10570,10570,5768
20230818,170200,2295832710,10570,10570,10570,10570,0
20230818,170100,2295832710,10570,10570,10570,10570,0
20230818,170000,2295832710,10570,10570,10570,10570,0
20230818,165900,2295832710,10570,10570,10570,10570,0
20230818,165800,2295832710,10570,10570,10570,10570,0
20230818,165700,2295832710,10570,10570,10570,10570,0
20230818,165600,2295832710,10570,10570,10570,10570,0
20230818,165500,2295832710,10570,10570,10570,10570,0
20230818,165400,2295832710,10570,10570,10570,10570,0
20230818,165300,2295832710,10570,10570,10570,10570,0
20230818,165200,2295832710,10570,10570,10570,10570,0
20230818,165100,2295832710,10570,10570,10570,10570,0
20230818,165000,2295832710,10570,10570,10570,10570,0
20230818,164900,2295832710,10570,10570,10570,10570,0
20230818,164800,2295832710,10570,10570,10570,10570,0
20230818,164700,2295832710,10570,10570,10570,10570,0
20230818,164600,2295832710,10570,10570,10570,10570,0
20230818,164500,2295832710,10570,10570,10570,10570,0
20230818,164400,2295832710,10570,10570,10570,10570,0
20230818,164300,2295832710,10570,10570,10570,10570,0
20230818,164200,2295832710,10570,10570,10570,10570,0
20230818,164100,2295832710,10570,10570,10570,10570,0
20230818,164000,2295832710,10570,10570,10570,10570,0
20230818,163900,2295832710,10570,10570,10570,10570,0
20230818,163800,2295832710,10570,10570,10570,10570,0
20230818,163700,2295832710,10570,10570,10570,10570,0
20230818,163600,2295832710,10570,10570,10570,10570,0
20230818,163500,2295832710,10570,10570,10570,10570,0
20230818,163400,2295832710,10570,10570,10570,10570,0
20230818,163300,2295832710,10570,10570,10570,10570,5768
20230818,163200,2295832710,10570,10570,10570,10570,0
20230818,163100,2295832710,10570,10570,10570,10570,0
20230818,163000,2295832710,10570,10570,10570,10570,0
20230818,162900,2295832710,10570,10570,10570,10570,0
20230818,162800,2295832710,10570,10570,10570,10570,0
20230818,162700,2295832710,10570,10570,10570,10570,0
20230818,162600,2295832710,10570,10570,10570,10570,0
20230818,162500,2295832710,10570,10570,10570,10570,0
20230818,162400,2295832710,10570,10570,10570,10570,0
20230818,162300,2295832710,10570,10570,10570,10570,0
20230818,162200,2295832710,10570,10570,10570,10570,0
20230818,162100,2295832710,10570,10570,10570,10570,0
20230818,162000,2295832710,10570,10570,10570,10570,0
20230818,161900,2295832710,10570,10570,10570,10570,0
20230818,161800,2295832710,10570,10570,10570,10570,0
20230818,161700,2295832710,10570,10570,10570,10570,0
20230818,161600,2295832710,10570,10570,10570,10570,0
20230818,161500,2295832710,10570,10570,10570,10570,0
20230818,161400,2295832710,10570,10570,10570,10570,0
20230818,161300,2295832710,10570,10570,10570,10570,0
20230818,161200,2295832710,10570,10570,10570,10570,0
20230818,161100,2295832710,10570,10570,10570,10570,0
20230818,161000,2295832710,10570,10570,10570,10570,0
20230818,160900,2295832710,10570,10570,10570,10570,0
20230818,160800,2295832710,10570,10570,10570,10570,0
20230818,160700,2295832710,10570,10570,10570,10570,0
20230818,160600,2295832710,10570,10570,10570,10570,0
20230818,160500,2295832710,10570,10570,10570,10570,0
20230818,160400,2295832710,10570,10570,10570,10570,0
20230818,160300,2295832710,10570,10570,10570,10570,5768
20230818,160200,2295832710,10570,10570,10570,10570,0
20230818,160100,2295832710,10570,10570,10570,10570,0
20230818,160000,2295832710,10570,10570,10570,10570,0
20230818,155900,2295832710,10570,10570,10570,10570,0
20230818,155800,2295832710,10570,10570,10570,10570,0
20230818,155700,2295832710,10570,10570,10570,10570,0
20230818,155600,2295832710,10570,10570,10570,10570,0
20230818,155500,2295832710,10570,10570,10570,10570,0
20230818,155400,2295832710,10570,10570,10570,10570,0
20230818,155300,2295832710,10570,10570,10570,10570,0
20230818,155200,2295832710,10570,10570,10570,10570,0
20230818,155100,2295832710,10570,10570,10570,10570,0
20230818,155000,2295832710,10570,10570,10570,10570,0
20230818,154900,2295832710,10570,10570,10570,10570,0
20230818,154800,2295832710,10570,10570,10570,10570,0
20230818,154700,2295832710,10570,10570,10570,10570,0
20230818,154600,2295832710,10570,10570,10570,10570,0
20230818,154500,2295832710,10570,10570,10570,10570,0
20230818,154400,2295832710,10570,10570,10570,10570,0
20230818,154300,2295832710,10570,10570,10570,10570,0
20230818,154200,2295832710,10570,10570,10570,10570,0
20230818,154100,2295832710,10570,10570,10570,10570,0
20230818,154000,2295832710,10570,10570,10570,10570,0
20230818,153900,2295832710,10570,10570,10570,10570,0
20230818,153800,2295832710,10570,10570,10570,10570,0
20230818,153700,2295832710,10570,10570,10570,10570,0
20230818,153600,2295832710,10570,10570,10570,10570,0
20230818,153500,2295832710,10570,10570,10570,10570,0
20230818,153400,2295832710,10570,10570,10570,10570,0
20230818,153300,2295832710,10570,10570,10570,10570,5768
20230818,153200,2295832710,10570,10570,10570,10570,0
20230818,153100,2295832710,10570,10570,10570,10570,0
20230818,153000,2295832710,10570,10570,10570,10570,5768
20230818,152900,2234864950,10570,10570,10570,10570,0
20230818,152800,2234864950,10570,10570,10570,10570,0
20230818,152700,2234864950,10570,10570,10570,10570,0
20230818,152600,2234864950,10570,10570,10570,10570,0
20230818,152500,2234864950,10570,10570,10570,10570,0
20230818,152400,2234864950,10570,10570,10570,10570,0
20230818,152300,2234864950,10570,10570,10570,10570,0
20230818,152200,2234864950,10570,10570,10570,10570,0
20230818,152100,2234864950,10570,10570,10570,10570,0
20230818,152000,2234864950,10570,10570,10570,10570,0
20230818,151900,2234864950,10570,10560,10570,10550,774
20230818,151800,2226688560,10560,10560,10560,10550,544
20230818,151700,2220945680,10560,10540,10560,10540,291
20230818,151600,2217877390,10550,10550,10560,10550,30
20230818,151500,2217560880,10560,10550,10560,10530,217
20230818,151400,2215271540,10550,10550,10560,10550,1034
20230818,151300,2204362830,10550,10550,10550,10530,218
20230818,151200,2202067110,10560,10550,10560,10540,698
20230818,151100,2194708730,10560,10560,10560,10550,63
20230818,151000,2194043560,10570,10560,10570,10560,37
20230818,150900,2193652820,10560,10550,10560,10550,120
20230818,150800,2192385820,10550,10550,10560,10550,248
20230818,150700,2189769410,10550,10550,10550,10540,202
20230818,150600,2187638980,10550,10540,10550,10540,869
20230818,150500,2178471090,10550,10530,10550,10510,1094
20230818,150400,2166952690,10520,10510,10530,10510,347
20230818,150300,2163301310,10520,10520,10530,10520,92
20230818,150200,2162333460,10520,10510,10520,10510,157
20230818,150100,2160682420,10520,10520,10530,10520,10
20230818,150000,2160577210,10530,10520,10530,10500,109
20230818,145900,2159432390,10530,10520,10530,10520,2
20230818,145800,2159411340,10530,10530,10530,10530,0
20230818,145700,2159411340,10530,10530,10530,10530,138
20230818,145600,2157958200,10540,10540,10540,10540,6
20230818,145500,2157894960,10530,10520,10540,10510,423
20230818,145400,2153441120,10520,10520,10520,10490,462
20230818,145300,2148590090,10500,10500,10500,10500,0
20230818,145200,2148590090,10500,10500,10500,10500,0
20230818,145100,2148590090,10500,10510,10510,10500,400
20230818,145000,2144389290,10520,10520,10530,10520,260
20230818,144900,2141654040,10520,10520,10520,10520,454
20230818,144800,2136877960,10520,10510,10520,10510,656
20230818,144700,2129982930,10500,10500,10500,10500,5
20230818,144600,2129930430,10510,10500,10510,10500,385
20230818,144500,2125887920,10500,10500,10500,10500,29
20230818,144400,2125583420,10490,10500,10500,10490,42
20230818,144300,2125142550,10510,10510,10510,10500,87
20230818,144200,2124229030,10500,10500,10500,10500,0
20230818,144100,2124229030,10500,10490,10500,10480,321
20230818,144000,2120864580,10500,10520,10520,10500,6
20230818,143900,2120801520,10480,10520,10520,10480,105
20230818,143800,2119699400,10530,10540,10540,10530,2
20230818,143700,2119678330,10530,10530,10540,10520,74
20230818,143600,2118899620,10540,10520,10540,10520,70
20230818,143500,2118162580,10520,10510,10530,10510,420
20230818,143400,2113744180,10520,10520,10520,10480,1635
20230818,143300,2096595960,10530,10520,10540,10520,81
20230818,143200,2095743410,10530,10530,10530,10530,40
20230818,143100,2095322210,10540,10520,10540,10520,145
20230818,143000,2093796490,10520,10530,10540,10520,320
20230818,142900,2090429870,10530,10570,10570,10530,801
20230818,142800,2081976220,10560,10500,10560,10500,348
20230818,142700,2078313300,10500,10510,10510,10500,634
20230818,142600,2071656200,10500,10500,10500,10500,1218
20230818,142500,2058867200,10500,10500,10500,10500,2
20230818,142400,2058846200,10500,10500,10500,10500,22
20230818,142300,2058615200,10500,10500,10500,10500,2
20230818,142200,2058594200,10500,10500,10500,10500,21
20230818,142100,2058373700,10500,10500,10500,10500,129
20230818,142000,2057019200,10500,10480,10500,10480,325
20230818,141900,2053613040,10480,10490,10490,10480,231
20230818,141800,2051192150,10500,10480,10500,10480,51
20230818,141700,2050657650,10490,10490,10490,10490,81
20230818,141600,2049807960,10500,10500,10500,10500,1
20230818,141500,2049797460,10500,10510,10520,10490,729
20230818,141400,2042146420,10510,10490,10510,10480,227
20230818,141300,2039763780,10480,10500,10500,10480,710
20230818,141200,2032321490,10500,10500,10500,10500,15
20230818,141100,2032163990,10510,10510,10510,10510,246
20230818,141000,2029578530,10510,10500,10510,10480,2024
20230818,140900,2008353020,10500,10500,10500,10490,1046
20230818,140800,1997370170,10500,10520,10530,10500,2480
20230818,140700,1971307210,10520,10540,10540,10520,981
20230818,140600,1960986750,10540,10540,10540,10530,309
20230818,140500,1957732890,10540,10530,10540,10530,516
20230818,140400,1952299370,10540,10540,10540,10540,9
20230818,140300,1952204510,10540,10540,10540,10540,42
20230818,140200,1951761830,10550,10550,10550,10550,51
20230818,140100,1951223780,10560,10560,10560,10560,5
20230818,140000,1951170980,10570,10570,10570,10570,0
20230818,135900,1951170980,10570,10570,10570,10570,2
20230818,135800,1951149840,10580,10560,10580,10560,9
20230818,135700,1951054710,10570,10580,10580,10570,132
20230818,135600,1949659130,10590,10560,10590,10560,90
20230818,135500,1948707780,10560,10530,10560,10530,311
20230818,135400,1945432920,10530,10540,10540,10530,1074
20230818,135300,1934113180,10550,10550,10550,10550,583
20230818,135200,1927962530,10550,10550,10550,10550,201
20230818,135100,1925841980,10560,10550,10560,10550,116
20230818,135000,1924617580,10550,10550,10550,10550,0
20230818,134900,1924617580,10550,10540,10550,10540,868
20230818,134800,1915461050,10540,10550,10550,10540,1024
20230818,134700,1904657890,10560,10560,10560,10560,272
20230818,134600,1901785570,10560,10570,10570,10560,307
20230818,134500,1898542580,10590,10580,10590,10580,8
20230818,134400,1898457910,10580,10580,10580,10580,95
20230818,134300,1897452810,10580,10580,10580,10580,150
20230818,134200,1895865810,10580,10590,10590,10580,632
20230818,134100,1889173230,10600,10600,10610,10600,136
20230818,134000,1887731620,10610,10610,10610,10610,50
20230818,133900,1887201120,10610,10580,10610,10580,510
20230818,133800,1881798830,10590,10590,10590,10590,0
20230818,133700,1881798830,10590,10580,10590,10580,13
20230818,133600,1881661280,10580,10580,10580,10580,48
20230818,133500,1881153440,10590,10590,10590,10570,91
20230818,133400,1880190750,10590,10590,10590,10590,20
20230818,133300,1879978950,10590,10590,10590,10590,30
20230818,133200,1879661250,10600,10600,10600,10600,371
20230818,133100,1875728650,10590,10590,10590,10590,10
20230818,133000,1875622750,10590,10590,10590,10590,2
20230818,132900,1875601570,10570,10580,10580,10570,454
20230818,132800,1870800020,10580,10580,10580,10580,769
20230818,132700,1862664000,10580,10580,10580,10580,0
20230818,132600,1862664000,10580,10580,10580,10580,29
20230818,132500,1862357180,10580,10580,10580,10580,81
20230818,132400,1861500200,10570,10570,10570,10570,58
20230818,132300,1860887140,10580,10570,10580,10570,1048
20230818,132200,1849809300,10560,10580,10580,10560,590
20230818,132100,1843575020,10590,10600,10610,10590,294
20230818,132000,1840459730,10600,10600,10600,10600,0
20230818,131900,1840459730,10600,10590,10600,10580,2369
20230818,131800,1815352750,10600,10580,10600,10580,249
20230818,131700,1812716810,10590,10580,10590,10580,1306
20230818,131600,1798899280,10580,10600,10600,10580,482
20230818,131500,1793798040,10600,10600,10600,10600,23
20230818,131400,1793554240,10600,10600,10600,10600,1
20230818,131300,1793543640,10580,10590,10600,10580,355
20230818,131200,1789784140,10600,10590,10600,10590,149
20230818,131100,1788205230,10580,10580,10580,10580,400
20230818,131000,1783973230,10580,10570,10580,10570,304
20230818,130900,1780759910,10580,10590,10600,10580,286
20230818,130800,1777733290,10600,10600,10600,10600,120
20230818,130700,1776461290,10620,10620,10620,10610,155
20230818,130600,1774815700,10630,10630,10630,10630,0
20230818,130500,1774815700,10630,10630,10630,10630,270
20230818,130400,1771945600,10630,10630,10630,10630,148
20230818,130300,1770372360,10630,10620,10630,10600,1308
20230818,130200,1756483760,10620,10620,10620,10620,153
20230818,130100,1754858900,10620,10620,10620,10610,432
20230818,130000,1750273060,10620,10610,10620,10600,223
20230818,125900,1747907110,10600,10600,10600,10600,1311
20230818,125800,1734010510,10590,10600,10600,10590,2
20230818,125700,1733989320,10600,10610,10610,10600,3
20230818,125600,1733957510,10600,10550,10600,10550,1780
20230818,125500,1715106180,10550,10550,10550,10550,0
20230818,125400,1715106180,10550,10540,10550,10540,675
20230818,125300,1707986930,10540,10550,10550,10540,619
20230818,125200,1701458480,10550,10560,10560,10550,140
20230818,125100,1699981380,10560,10560,10560,10560,223
20230818,125000,1697626500,10560,10560,10560,10560,100
20230818,124900,1696570500,10560,10590,10590,10560,1401
20230818,124800,1681767740,10590,10590,10590,10590,99
20230818,124700,1680719330,10610,10610,10610,10610,0
20230818,124600,1680719330,10610,10610,10610,10610,3
20230818,124500,1680687500,10580,10620,10620,10580,374
20230818,124400,1676725890,10620,10620,10620,10600,1228
20230818,124300,1663695060,10620,10610,10620,10610,812
20230818,124200,1655072720,10610,10610,10610,10610,316
20230818,124100,1651719960,10600,10600,10600,10600,696
20230818,124000,1644342360,10610,10590,10610,10590,599
20230818,123900,1637994010,10590,10590,10590,10590,61
20230818,123800,1637348020,10590,10590,10590,10590,21
20230818,123700,1637125630,10590,10590,10590,10590,218
20230818,123600,1634817010,10590,10590,10590,10590,20
20230818,123500,1634605210,10600,10590,10600,10590,250
20230818,123400,1631957200,10590,10580,10600,10580,2717
20230818,123300,1603168870,10580,10570,10580,10570,2165
20230818,123200,1580279010,10570,10570,10570,10560,440
20230818,123100,1575628450,10560,10560,10560,10560,2
20230818,123000,1575607330,10570,10570,10580,10560,211
20230818,122900,1573377060,10560,10550,10560,10530,1752
20230818,122800,1554890490,10550,10550,10560,10550,897
20230818,122700,1545426040,10550,10510,10550,10510,1659
20230818,122600,1527966780,10510,10520,10520,10510,1244
20230818,122500,1514892330,10510,10510,10510,10510,79
20230818,122400,1514062040,10510,10510,10510,10510,0
20230818,122300,1514062040,10510,10510,10510,10500,251
20230818,122200,1511426270,10520,10520,10520,10510,16
20230818,122100,1511258050,10530,10520,10530,10520,296
20230818,122000,1508143130,10520,10510,10520,10510,77
20230818,121900,1507333840,10520,10520,10520,10520,2
20230818,121800,1507312800,10530,10530,10530,10530,1
20230818,121700,1507302270,10510,10510,10510,10510,14
20230818,121600,1507155130,10510,10510,10510,10510,3
20230818,121500,1507123600,10510,10520,10520,10510,308
20230818,121400,1503886360,10520,10520,10520,10520,15
20230818,121300,1503728560,10520,10520,10520,10520,0
20230818,121200,1503728560,10520,10520,10520,10520,785
20230818,121100,1495470360,10520,10530,10530,10520,1149
20230818,121000,1483372180,10520,10520,10520,10520,100
20230818,120900,1482320180,10520,10520,10520,10520,0
20230818,120800,1482320180,10520,10520,10520,10520,0
20230818,120700,1482320180,10520,10520,10520,10520,9
20230818,120600,1482225500,10520,10520,10520,10520,1
20230818,120500,1482214980,10520,10520,10520,10520,0
20230818,120400,1482214980,10520,10520,10520,10520,100
20230818,120300,1481162980,10520,10520,10520,10520,120
20230818,120200,1479900580,10520,10520,10520,10520,0
20230818,120100,1479900580,10520,10510,10520,10480,1315
20230818,120000,1466103450,10500,10500,10530,10500,146
20230818,115900,1464568580,10510,10520,10520,10510,216
20230818,115800,1462298370,10510,10520,10520,10510,120
20230818,115700,1461036060,10520,10530,10530,10520,182
20230818,115600,1459119620,10540,10540,10540,10540,146
20230818,115500,1457580780,10550,10540,10550,10540,524
20230818,115400,1452053290,10550,10550,10550,10550,565
20230818,115300,1446092540,10550,10530,10550,10530,725
20230818,115200,1438456290,10530,10560,10560,10530,1100
20230818,115100,1426857790,10530,10530,10530,10530,11
20230818,115000,1426741960,10530,10540,10540,10530,1906
20230818,114900,1406660990,10570,10570,10570,10570,0
20230818,114800,1406660990,10570,10550,10570,10550,72
20230818,114700,1405900590,10540,10540,10540,10540,71
20230818,114600,1405152250,10540,10520,10540,10500,806
20230818,114500,1396673490,10530,10510,10590,10510,5797
20230818,114400,1335409560,10490,10500,10500,10490,60
20230818,114300,1334779660,10510,10530,10530,10510,107
20230818,114200,1333655070,10530,10500,10530,10500,561
20230818,114100,1327755790,10480,10490,10490,10480,240
20230818,114000,1325238450,10490,10490,10510,10490,130
20230818,113900,1323874400,10490,10510,10510,10490,610
20230818,113800,1317469440,10510,10510,10510,10510,379
20230818,113700,1313486150,10510,10520,10520,10510,100
20230818,113600,1312435140,10520,10520,10520,10520,2
20230818,113500,1312414100,10530,10530,10540,10530,7
20230818,113400,1312340380,10520,10530,10540,10520,242
20230818,113300,1309793960,10530,10550,10550,10530,913
20230818,113200,1300172170,10560,10560,10560,10550,1034
20230818,113100,1289258080,10570,10560,10570,10560,27
20230818,113000,1288972730,10570,10550,10570,10550,20
20230818,112900,1288761450,10560,10560,10560,10560,138
20230818,112800,1287304170,10570,10570,10570,10570,0
20230818,112700,1287304170,10570,10560,10570,10550,36
20230818,112600,1286924300,10570,10550,10570,10550,169
20230818,112500,1285138840,10550,10550,10560,10540,63
20230818,112400,1284474600,10540,10570,10570,10540,503
20230818,112300,1279157920,10580,10530,10580,10530,521
20230818,112200,1273655310,10530,10540,10540,10530,81
20230818,112100,1272801770,10550,10550,10550,10550,0
20230818,112000,1272801770,10550,10550,10550,10540,19
20230818,111900,1272601420,10550,10560,10560,10550,104
20230818,111800,1271504200,10570,10550,10570,10530,504
20230818,111700,1266196950,10530,10550,10550,10530,403
20230818,111600,1261951460,10560,10560,10560,10560,0
20230818,111500,1261951460,10560,10560,10570,10560,1198
20230818,111400,1249289420,10570,10560,10570,10560,9
20230818,111300,1249194370,10570,10560,10570,10550,85
20230818,111200,1248296070,10570,10570,10570,10560,130
20230818,111100,1246922970,10570,10570,10570,10570,201
20230818,111000,1244798400,10570,10550,10570,10550,1784
20230818,110900,1225953390,10550,10550,10550,10550,1
20230818,110800,1225942840,10530,10550,10550,10530,460
20230818,110700,1221098310,10530,10550,10550,10530,128
20230818,110600,1219749450,10540,10560,10570,10540,1404
20230818,110500,1204931820,10550,10560,10560,10550,172
20230818,110400,1203115520,10560,10540,10560,10540,312
20230818,110300,1199824970,10540,10540,10540,10540,1
20230818,110200,1199814430,10530,10530,10530,10520,338
20230818,110100,1196255300,10540,10530,10540,10530,102
20230818,110000,1195181220,10530,10540,10540,10500,5345
20230818,105900,1138899700,10530,10540,10550,10530,119
20230818,105800,1137645480,10520,10530,10550,10520,764
20230818,105700,1129599100,10530,10540,10540,10530,217
20230818,105600,1127313860,10530,10540,10550,10530,1242
20230818,105500,1114226400,10540,10510,10540,10510,711
20230818,105400,1106740590,10520,10540,10540,10510,1702
20230818,105300,1088825440,10530,10490,10530,10490,1320
20230818,105200,1074942310,10490,10480,10490,10480,99
20230818,105100,1073904770,10500,10500,10500,10490,412
20230818,105000,1069580950,10500,10500,10510,10500,527
20230818,104900,1064047060,10480,10480,10490,10480,178
20230818,104800,1062181610,10500,10500,10500,10480,307
20230818,104700,1058960200,10500,10490,10500,10490,278
20230818,104600,1056043350,10490,10470,10490,10470,108
20230818,104500,1054912500,10480,10480,10480,10480,107
20230818,104400,1053791140,10480,10480,10480,10480,52
20230818,104300,1053246180,10480,10450,10480,10450,72
20230818,104200,1052492210,10450,10460,10480,10450,713
20230818,104100,1045027130,10460,10450,10460,10450,441
20230818,104000,1040418380,10460,10460,10460,10460,23
20230818,103900,1040177800,10460,10460,10460,10450,45
20230818,103800,1039707450,10470,10460,10470,10460,204
20230818,103700,1037571730,10460,10470,10470,10460,362
20230818,103600,1033784650,10470,10470,10470,10470,100
20230818,103500,1032737650,10470,10470,10470,10470,44
20230818,103400,1032276970,10480,10470,10480,10450,567
20230818,103300,1026338340,10480,10440,10480,10440,852
20230818,103200,1017434840,10440,10450,10450,10440,586
20230818,103100,1011316140,10440,10460,10460,10440,741
20230818,103000,1003574620,10460,10460,10460,10460,180
20230818,102900,1001691820,10460,10460,10470,10460,109
20230818,102800,1000551670,10460,10460,10460,10460,253
20230818,102700,997905290,10470,10430,10470,10430,1436
20230818,102600,982910990,10430,10450,10460,10430,266
20230818,102500,980133920,10450,10460,10460,10450,258
20230818,102400,977436740,10460,10470,10470,10460,144
20230818,102300,975930480,10450,10450,10470,10450,724
20230818,102200,968361510,10460,10450,10490,10450,5537
20230818,102100,910427380,10450,10380,10450,10380,2011
20230818,102000,889486630,10370,10350,10370,10350,978
20230818,101900,879357050,10350,10350,10350,10350,0
20230818,101800,879357050,10350,10340,10350,10340,178
20230818,101700,877516480,10340,10340,10350,10340,353
20230818,101600,873866230,10340,10340,10350,10340,707
20230818,101500,866555840,10330,10340,10340,10330,256
20230818,101400,863909200,10330,10330,10340,10330,602
20230818,101300,857690410,10330,10310,10330,10310,474
20230818,101200,852799160,10320,10260,10320,10260,4305
20230818,101100,808478550,10260,10260,10260,10260,1400
20230818,101000,794114550,10260,10260,10260,10250,868
20230818,100900,785209650,10290,10290,10290,10290,187
20230818,100800,783285420,10290,10300,10300,10260,1139
20230818,100700,771590400,10300,10270,10300,10270,1223
20230818,100600,759029200,10260,10250,10260,10250,410
20230818,100500,754826650,10250,10250,10260,10250,421
20230818,100400,750511240,10260,10250,10270,10220,344
20230818,100300,746985120,10290,10290,10290,10250,5137
20230818,100200,694290530,10300,10280,10300,10260,878
20230818,100100,685267250,10320,10290,10320,10280,788
20230818,100000,677163700,10290,10280,10290,10280,125
20230818,095900,675877880,10320,10320,10320,10320,11
20230818,095800,675764360,10280,10310,10320,10280,765
20230818,095700,667899990,10320,10280,10320,10280,528
20230818,095600,662469210,10290,10310,10310,10290,777
20230818,095500,654473590,10310,10320,10320,10300,107
20230818,095400,653371390,10310,10310,10320,10310,355
20230818,095300,649709330,10310,10320,10320,10290,1497
20230818,095200,634291310,10330,10340,10340,10310,969
20230818,095100,624292100,10330,10330,10330,10330,8
20230818,095000,624209460,10330,10330,10340,10320,973
20230818,094900,614160910,10340,10330,10340,10330,1177
20230818,094800,601996210,10330,10330,10330,10330,218
20230818,094700,599744270,10330,10320,10330,10320,2372
20230818,094600,575261930,10310,10310,10310,10310,2082
20230818,094500,553796510,10290,10310,10310,10290,1866
20230818,094400,534574690,10310,10290,10310,10290,2688
20230818,094300,506889540,10290,10300,10300,10290,142
20230818,094200,505428240,10280,10260,10280,10260,3433
20230818,094100,470162720,10250,10250,10250,10250,0
20230818,094000,470162720,10250,10250,10260,10250,389
20230818,093900,466175430,10250,10260,10260,10250,235
20230818,093800,463766580,10260,10260,10260,10260,1133
20230818,093700,452142000,10260,10260,10260,10250,995
20230818,093600,441934430,10250,10250,10250,10250,986
20230818,093500,431827930,10250,10220,10250,10220,511
20230818,093400,426605180,10220,10240,10250,10220,362
20230818,093300,422904980,10250,10230,10250,10220,1202
20230818,093200,410619040,10230,10260,10270,10230,751
20230818,093100,402925150,10270,10260,10270,10260,911
20230818,093000,393569220,10260,10260,10260,10240,247
20230818,092900,391036030,10260,10260,10260,10240,134
20230818,092800,389662770,10240,10270,10270,10240,465
20230818,092700,384893250,10270,10250,10280,10250,709
20230818,092600,377608930,10260,10260,10260,10250,280
20230818,092500,374736150,10270,10240,10270,10230,1427
20230818,092400,360129070,10240,10230,10240,10230,2749
20230818,092300,331995930,10240,10260,10260,10240,1171
20230818,092200,319990260,10260,10280,10280,10260,441
20230818,092100,315462070,10290,10290,10300,10270,536
20230818,092000,309953500,10290,10290,10290,10290,1
20230818,091900,309943210,10300,10260,10300,10260,620
20230818,091800,303566210,10260,10270,10300,10250,1700
20230818,091700,286119000,10270,10270,10280,10260,1092
20230818,091600,274905640,10270,10300,10300,10270,296
20230818,091500,271862290,10300,10280,10300,10280,136
20230818,091400,270464030,10290,10290,10290,10280,915
20230818,091300,261056820,10280,10310,10320,10280,573
20230818,091200,255154680,10320,10300,10320,10300,149
20230818,091100,253619960,10300,10280,10300,10270,697
20230818,091000,246453730,10280,10290,10290,10250,1599
20230818,090900,230023280,10300,10280,10300,10280,745
20230818,090800,222362290,10280,10240,10280,10230,1028
20230818,090700,211821510,10230,10240,10250,10230,270
20230818,090600,209056760,10240,10230,10250,10230,465
20230818,090500,204296480,10240,10190,10250,10170,2359
20230818,090400,180260620,10190,10220,10220,10180,2360
20230818,090300,156203610,10230,10170,10230,10160,261
20230818,090200,153535850,10260,10160,10280,10130,5583
20230818,090100,96825730,10150,10190,10190,10150,2882
20230818,090000,67505670,10200,10250,10250,10180,6301