KissMeData/033290/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190700,1498105250,4920,4920,4920,4920,3617
20230818,190600,1498105250,4920,4920,4920,4920,0
20230818,190500,1498105250,4920,4920,4920,4920,0
20230818,190400,1498105250,4920,4920,4920,4920,0
20230818,190300,1498105250,4920,4920,4920,4920,0
20230818,190200,1498105250,4920,4920,4920,4920,0
20230818,190100,1498105250,4920,4920,4920,4920,0
20230818,190000,1498105250,4920,4920,4920,4920,0
20230818,185900,1498105250,4920,4920,4920,4920,0
20230818,185800,1498105250,4920,4920,4920,4920,0
20230818,185700,1498105250,4920,4920,4920,4920,0
20230818,185600,1498105250,4920,4920,4920,4920,0
20230818,185500,1498105250,4920,4920,4920,4920,0
20230818,185400,1498105250,4920,4920,4920,4920,0
20230818,185300,1498105250,4920,4920,4920,4920,0
20230818,185200,1498105250,4920,4920,4920,4920,0
20230818,185100,1498105250,4920,4920,4920,4920,0
20230818,185000,1498105250,4920,4920,4920,4920,0
20230818,184900,1498105250,4920,4920,4920,4920,0
20230818,184800,1498105250,4920,4920,4920,4920,0
20230818,184700,1498105250,4920,4920,4920,4920,0
20230818,184600,1498105250,4920,4920,4920,4920,0
20230818,184500,1498105250,4920,4920,4920,4920,0
20230818,184400,1498105250,4920,4920,4920,4920,0
20230818,184300,1498105250,4920,4920,4920,4920,0
20230818,184200,1498105250,4920,4920,4920,4920,0
20230818,184100,1498105250,4920,4920,4920,4920,0
20230818,184000,1498105250,4920,4920,4920,4920,0
20230818,183900,1498105250,4920,4920,4920,4920,0
20230818,183800,1498105250,4920,4920,4920,4920,0
20230818,183700,1498105250,4920,4920,4920,4920,3617
20230818,183600,1498105250,4920,4920,4920,4920,0
20230818,183500,1498105250,4920,4920,4920,4920,0
20230818,183400,1498105250,4920,4920,4920,4920,0
20230818,183300,1498105250,4920,4920,4920,4920,0
20230818,183200,1498105250,4920,4920,4920,4920,0
20230818,183100,1498105250,4920,4920,4920,4920,0
20230818,183000,1498105250,4920,4920,4920,4920,0
20230818,182900,1498105250,4920,4920,4920,4920,0
20230818,182800,1498105250,4920,4920,4920,4920,0
20230818,182700,1498105250,4920,4920,4920,4920,0
20230818,182600,1498105250,4920,4920,4920,4920,0
20230818,182500,1498105250,4920,4920,4920,4920,0
20230818,182400,1498105250,4920,4920,4920,4920,0
20230818,182300,1498105250,4920,4920,4920,4920,0
20230818,182200,1498105250,4920,4920,4920,4920,0
20230818,182100,1498105250,4920,4920,4920,4920,0
20230818,182000,1498105250,4920,4920,4920,4920,0
20230818,181900,1498105250,4920,4920,4920,4920,0
20230818,181800,1498105250,4920,4920,4920,4920,0
20230818,181700,1498105250,4920,4920,4920,4920,0
20230818,181600,1498105250,4920,4920,4920,4920,0
20230818,181500,1498105250,4920,4920,4920,4920,0
20230818,181400,1498105250,4920,4920,4920,4920,0
20230818,181300,1498105250,4920,4920,4920,4920,0
20230818,181200,1498105250,4920,4920,4920,4920,0
20230818,181100,1498105250,4920,4920,4920,4920,0
20230818,181000,1498105250,4920,4920,4920,4920,0
20230818,180900,1498105250,4920,4920,4920,4920,0
20230818,180800,1498105250,4920,4920,4920,4920,0
20230818,180700,1498105250,4920,4920,4920,4920,3617
20230818,180600,1498105250,4920,4920,4920,4920,0
20230818,180500,1498105250,4920,4920,4920,4920,0
20230818,180400,1498105250,4920,4920,4920,4920,0
20230818,180300,1498105250,4920,4920,4920,4920,0
20230818,180200,1498105250,4920,4920,4920,4920,0
20230818,180100,1498105250,4920,4920,4920,4920,0
20230818,180000,1498105250,4920,4920,4920,4920,0
20230818,175900,1498105250,4920,4920,4920,4920,0
20230818,175800,1498105250,4920,4920,4920,4920,0
20230818,175700,1498105250,4920,4920,4920,4920,0
20230818,175600,1498105250,4920,4920,4920,4920,0
20230818,175500,1498105250,4920,4920,4920,4920,0
20230818,175400,1498105250,4920,4920,4920,4920,0
20230818,175300,1498105250,4920,4920,4920,4920,0
20230818,175200,1498105250,4920,4920,4920,4920,0
20230818,175100,1498105250,4920,4920,4920,4920,0
20230818,175000,1498105250,4920,4920,4920,4920,0
20230818,174900,1498105250,4920,4920,4920,4920,0
20230818,174800,1498105250,4920,4920,4920,4920,0
20230818,174700,1498105250,4920,4920,4920,4920,0
20230818,174600,1498105250,4920,4920,4920,4920,0
20230818,174500,1498105250,4920,4920,4920,4920,0
20230818,174400,1498105250,4920,4920,4920,4920,0
20230818,174300,1498105250,4920,4920,4920,4920,0
20230818,174200,1498105250,4920,4920,4920,4920,0
20230818,174100,1498105250,4920,4920,4920,4920,0
20230818,174000,1498105250,4920,4920,4920,4920,0
20230818,173900,1498105250,4920,4920,4920,4920,0
20230818,173800,1498105250,4920,4920,4920,4920,0
20230818,173700,1498105250,4920,4920,4920,4920,3617
20230818,173600,1498105250,4920,4920,4920,4920,0
20230818,173500,1498105250,4920,4920,4920,4920,0
20230818,173400,1498105250,4920,4920,4920,4920,0
20230818,173300,1498105250,4920,4920,4920,4920,0
20230818,173200,1498105250,4920,4920,4920,4920,0
20230818,173100,1498105250,4920,4920,4920,4920,0
20230818,173000,1498105250,4920,4920,4920,4920,0
20230818,172900,1498105250,4920,4920,4920,4920,0
20230818,172800,1498105250,4920,4920,4920,4920,0
20230818,172700,1498105250,4920,4920,4920,4920,0
20230818,172600,1498105250,4920,4920,4920,4920,0
20230818,172500,1498105250,4920,4920,4920,4920,0
20230818,172400,1498105250,4920,4920,4920,4920,0
20230818,172300,1498105250,4920,4920,4920,4920,0
20230818,172200,1498105250,4920,4920,4920,4920,0
20230818,172100,1498105250,4920,4920,4920,4920,0
20230818,172000,1498105250,4920,4920,4920,4920,0
20230818,171900,1498105250,4920,4920,4920,4920,0
20230818,171800,1498105250,4920,4920,4920,4920,0
20230818,171700,1498105250,4920,4920,4920,4920,0
20230818,171600,1498105250,4920,4920,4920,4920,0
20230818,171500,1498105250,4920,4920,4920,4920,0
20230818,171400,1498105250,4920,4920,4920,4920,0
20230818,171300,1498105250,4920,4920,4920,4920,0
20230818,171200,1498105250,4920,4920,4920,4920,0
20230818,171100,1498105250,4920,4920,4920,4920,0
20230818,171000,1498105250,4920,4920,4920,4920,0
20230818,170900,1498105250,4920,4920,4920,4920,0
20230818,170800,1498105250,4920,4920,4920,4920,0
20230818,170700,1498105250,4920,4920,4920,4920,3617
20230818,170600,1498105250,4920,4920,4920,4920,0
20230818,170500,1498105250,4920,4920,4920,4920,0
20230818,170400,1498105250,4920,4920,4920,4920,0
20230818,170300,1498105250,4920,4920,4920,4920,0
20230818,170200,1498105250,4920,4920,4920,4920,0
20230818,170100,1498105250,4920,4920,4920,4920,0
20230818,170000,1498105250,4920,4920,4920,4920,0
20230818,165900,1498105250,4920,4920,4920,4920,0
20230818,165800,1498105250,4920,4920,4920,4920,0
20230818,165700,1498105250,4920,4920,4920,4920,0
20230818,165600,1498105250,4920,4920,4920,4920,0
20230818,165500,1498105250,4920,4920,4920,4920,0
20230818,165400,1498105250,4920,4920,4920,4920,0
20230818,165300,1498105250,4920,4920,4920,4920,0
20230818,165200,1498105250,4920,4920,4920,4920,0
20230818,165100,1498105250,4920,4920,4920,4920,0
20230818,165000,1498105250,4920,4920,4920,4920,0
20230818,164900,1498105250,4920,4920,4920,4920,0
20230818,164800,1498105250,4920,4920,4920,4920,0
20230818,164700,1498105250,4920,4920,4920,4920,0
20230818,164600,1498105250,4920,4920,4920,4920,0
20230818,164500,1498105250,4920,4920,4920,4920,0
20230818,164400,1498105250,4920,4920,4920,4920,0
20230818,164300,1498105250,4920,4920,4920,4920,0
20230818,164200,1498105250,4920,4920,4920,4920,0
20230818,164100,1498105250,4920,4920,4920,4920,0
20230818,164000,1498105250,4920,4920,4920,4920,0
20230818,163900,1498105250,4920,4920,4920,4920,0
20230818,163800,1498105250,4920,4920,4920,4920,0
20230818,163700,1498105250,4920,4920,4920,4920,3617
20230818,163600,1498105250,4920,4920,4920,4920,0
20230818,163500,1498105250,4920,4920,4920,4920,0
20230818,163400,1498105250,4920,4920,4920,4920,0
20230818,163300,1498105250,4920,4920,4920,4920,0
20230818,163200,1498105250,4920,4920,4920,4920,0
20230818,163100,1498105250,4920,4920,4920,4920,0
20230818,163000,1498105250,4920,4920,4920,4920,0
20230818,162900,1498105250,4920,4920,4920,4920,0
20230818,162800,1498105250,4920,4920,4920,4920,0
20230818,162700,1498105250,4920,4920,4920,4920,0
20230818,162600,1498105250,4920,4920,4920,4920,0
20230818,162500,1498105250,4920,4920,4920,4920,0
20230818,162400,1498105250,4920,4920,4920,4920,0
20230818,162300,1498105250,4920,4920,4920,4920,0
20230818,162200,1498105250,4920,4920,4920,4920,0
20230818,162100,1498105250,4920,4920,4920,4920,0
20230818,162000,1498105250,4920,4920,4920,4920,0
20230818,161900,1498105250,4920,4920,4920,4920,0
20230818,161800,1498105250,4920,4920,4920,4920,0
20230818,161700,1498105250,4920,4920,4920,4920,0
20230818,161600,1498105250,4920,4920,4920,4920,0
20230818,161500,1498105250,4920,4920,4920,4920,0
20230818,161400,1498105250,4920,4920,4920,4920,0
20230818,161300,1498105250,4920,4920,4920,4920,0
20230818,161200,1498105250,4920,4920,4920,4920,0
20230818,161100,1498105250,4920,4920,4920,4920,0
20230818,161000,1498105250,4920,4920,4920,4920,0
20230818,160900,1498105250,4920,4920,4920,4920,0
20230818,160800,1498105250,4920,4920,4920,4920,0
20230818,160700,1498105250,4920,4920,4920,4920,3617
20230818,160600,1498105250,4920,4920,4920,4920,0
20230818,160500,1498105250,4920,4920,4920,4920,0
20230818,160400,1498105250,4920,4920,4920,4920,0
20230818,160300,1498105250,4920,4920,4920,4920,0
20230818,160200,1498105250,4920,4920,4920,4920,0
20230818,160100,1498105250,4920,4920,4920,4920,0
20230818,160000,1498105250,4920,4920,4920,4920,0
20230818,155900,1498105250,4920,4920,4920,4920,0
20230818,155800,1498105250,4920,4920,4920,4920,0
20230818,155700,1498105250,4920,4920,4920,4920,0
20230818,155600,1498105250,4920,4920,4920,4920,0
20230818,155500,1498105250,4920,4920,4920,4920,0
20230818,155400,1498105250,4920,4920,4920,4920,0
20230818,155300,1498105250,4920,4920,4920,4920,0
20230818,155200,1498105250,4920,4920,4920,4920,0
20230818,155100,1498105250,4920,4920,4920,4920,0
20230818,155000,1498105250,4920,4920,4920,4920,0
20230818,154900,1498105250,4920,4920,4920,4920,0
20230818,154800,1498105250,4920,4920,4920,4920,0
20230818,154700,1498105250,4920,4920,4920,4920,0
20230818,154600,1498105250,4920,4920,4920,4920,0
20230818,154500,1498105250,4920,4920,4920,4920,0
20230818,154400,1498105250,4920,4920,4920,4920,0
20230818,154300,1498105250,4920,4920,4920,4920,0
20230818,154200,1498105250,4920,4920,4920,4920,0
20230818,154100,1498105250,4920,4920,4920,4920,0
20230818,154000,1498105250,4920,4920,4920,4920,0
20230818,153900,1498105250,4920,4920,4920,4920,0
20230818,153800,1498105250,4920,4920,4920,4920,0
20230818,153700,1498105250,4920,4920,4920,4920,3617
20230818,153600,1498105250,4920,4920,4920,4920,0
20230818,153500,1498105250,4920,4920,4920,4920,0
20230818,153400,1498105250,4920,4920,4920,4920,0
20230818,153300,1498105250,4920,4920,4920,4920,0
20230818,153200,1498105250,4920,4920,4920,4920,0
20230818,153100,1498105250,4920,4920,4920,4920,0
20230818,153000,1498105250,4920,4920,4920,4920,3617
20230818,152900,1480309610,4920,4920,4920,4920,0
20230818,152800,1480309610,4920,4920,4920,4920,0
20230818,152700,1480309610,4920,4920,4920,4920,0
20230818,152600,1480309610,4920,4920,4920,4920,0
20230818,152500,1480309610,4920,4920,4920,4920,0
20230818,152400,1480309610,4920,4920,4920,4920,0
20230818,152300,1480309610,4920,4920,4920,4920,0
20230818,152200,1480309610,4920,4920,4920,4920,0
20230818,152100,1480309610,4920,4920,4920,4920,0
20230818,152000,1480309610,4920,4920,4920,4920,0
20230818,151900,1480309610,4920,4920,4920,4900,245
20230818,151800,1479104270,4900,4900,4925,4900,201
20230818,151700,1478117970,4925,4930,4930,4925,323
20230818,151600,1476526205,4930,4920,4930,4920,593
20230818,151500,1473605300,4925,4930,4930,4925,146
20230818,151400,1472885550,4930,4935,4935,4930,182
20230818,151300,1471988280,4930,4925,4940,4925,8523
20230818,151200,1429907410,4925,4900,4925,4900,19494
20230818,151100,1334112550,4900,4900,4900,4895,542
20230818,151000,1331457250,4895,4900,4905,4895,233
20230818,150900,1330315985,4900,4900,4900,4900,380
20230818,150800,1328453985,4900,4900,4900,4900,764
20230818,150700,1324710385,4900,4900,4900,4900,0
20230818,150600,1324710385,4900,4900,4900,4900,644
20230818,150500,1321554785,4900,4900,4900,4900,3055
20230818,150400,1306585285,4900,4900,4900,4900,25
20230818,150300,1306462785,4900,4900,4900,4900,1
20230818,150200,1306457885,4900,4895,4900,4895,1095
20230818,150100,1301097050,4895,4890,4895,4890,81
20230818,150000,1300700955,4895,4895,4895,4895,68
20230818,145900,1300368095,4895,4895,4895,4895,0
20230818,145800,1300368095,4895,4895,4895,4895,0
20230818,145700,1300368095,4895,4895,4895,4895,1
20230818,145600,1300363200,4890,4895,4895,4890,101
20230818,145500,1299869305,4890,4895,4895,4890,31
20230818,145400,1299717710,4890,4890,4890,4890,100
20230818,145300,1299228710,4890,4890,4890,4890,8
20230818,145200,1299189590,4890,4890,4890,4885,194
20230818,145100,1298241140,4900,4900,4900,4900,210
20230818,145000,1297212140,4900,4900,4905,4895,188
20230818,144900,1296291805,4900,4890,4900,4890,495
20230818,144800,1293868490,4890,4905,4905,4890,236
20230818,144700,1292713600,4900,4905,4905,4895,456
20230818,144600,1290477680,4905,4895,4905,4885,1442
20230818,144500,1283419875,4895,4900,4900,4895,751
20230818,144400,1279740960,4905,4905,4905,4905,54
20230818,144300,1279476090,4910,4910,4910,4910,0
20230818,144200,1279476090,4910,4910,4910,4910,1
20230818,144100,1279471180,4905,4900,4905,4900,245
20230818,144000,1278270495,4900,4905,4915,4900,218
20230818,143900,1277201790,4905,4915,4915,4905,18
20230818,143800,1277113490,4910,4910,4910,4910,558
20230818,143700,1274373710,4910,4910,4910,4910,92
20230818,143600,1273921990,4910,4910,4910,4910,26
20230818,143500,1273794330,4910,4890,4910,4890,61
20230818,143400,1273495985,4890,4890,4890,4885,451
20230818,143300,1271291935,4890,4890,4890,4890,18
20230818,143200,1271203915,4890,4885,4890,4885,675
20230818,143100,1267905740,4880,4885,4885,4880,2
20230818,143000,1267895975,4880,4885,4885,4880,34
20230818,142900,1267729965,4880,4880,4885,4880,18
20230818,142800,1267642120,4885,4910,4910,4885,71
20230818,142700,1267295055,4905,4905,4915,4905,800
20230818,142600,1263369430,4905,4890,4905,4890,573
20230818,142500,1260559275,4880,4895,4895,4880,1000
20230818,142400,1255675275,4910,4910,4910,4910,10
20230818,142300,1255626175,4910,4910,4910,4910,1002
20230818,142200,1250706355,4890,4890,4900,4890,738
20230818,142100,1247094055,4885,4880,4885,4880,716
20230818,142000,1243598865,4875,4875,4875,4875,1
20230818,141900,1243593990,4875,4875,4880,4875,101
20230818,141800,1243101560,4880,4875,4880,4875,185
20230818,141700,1242198930,4880,4875,4880,4875,447
20230818,141600,1240018800,4875,4880,4880,4875,24
20230818,141500,1239901790,4875,4880,4880,4875,3431
20230818,141400,1223159070,4885,4885,4885,4885,0
20230818,141300,1223159070,4885,4885,4885,4885,23
20230818,141200,1223046715,4885,4890,4890,4885,51
20230818,141100,1222797575,4895,4895,4895,4895,0
20230818,141000,1222797575,4895,4885,4895,4885,1477
20230818,140900,1215582420,4890,4890,4890,4890,35
20230818,140800,1215411270,4890,4890,4890,4890,1
20230818,140700,1215406380,4885,4885,4885,4880,1366
20230818,140600,1208733500,4890,4895,4895,4885,3320
20230818,140500,1192504980,4900,4900,4900,4900,0
20230818,140400,1192504980,4900,4900,4900,4900,30
20230818,140300,1192357980,4900,4895,4900,4895,268
20230818,140200,1191045105,4900,4895,4900,4895,111
20230818,140100,1190501260,4900,4900,4900,4900,50
20230818,140000,1190256260,4905,4895,4905,4895,473
20230818,135900,1187938650,4900,4890,4900,4890,379
20230818,135800,1186085330,4900,4900,4900,4900,1
20230818,135700,1186080430,4890,4890,4890,4890,380
20230818,135600,1184222230,4900,4900,4900,4890,1696
20230818,135500,1175928180,4895,4910,4910,4895,893
20230818,135400,1171552165,4910,4900,4910,4900,480
20230818,135300,1169197665,4910,4910,4910,4910,0
20230818,135200,1169197665,4910,4900,4910,4900,1199
20230818,135100,1163312185,4905,4910,4910,4905,160
20230818,135000,1162527205,4915,4910,4915,4910,13
20230818,134900,1162463370,4910,4905,4910,4905,228
20230818,134800,1161343905,4905,4910,4910,4900,447
20230818,134700,1159151360,4910,4910,4910,4900,350
20230818,134600,1157435095,4905,4905,4905,4905,300
20230818,134500,1155963595,4915,4905,4915,4905,208
20230818,134400,1154943345,4905,4905,4905,4900,382
20230818,134300,1153070635,4905,4910,4910,4905,200
20230818,134200,1152089520,4915,4910,4915,4910,23
20230818,134100,1151976585,4915,4915,4915,4910,784
20230818,134000,1148125605,4915,4915,4915,4915,214
20230818,133900,1147073795,4920,4920,4920,4920,56
20230818,133800,1146798275,4920,4920,4925,4920,741
20230818,133700,1143150845,4920,4910,4920,4910,533
20230818,133600,1140528495,4920,4920,4920,4920,62
20230818,133500,1140223455,4920,4910,4920,4910,273
20230818,133400,1138880305,4915,4910,4920,4910,1505
20230818,133300,1131480620,4915,4915,4915,4915,128
20230818,133200,1130851500,4920,4920,4920,4915,304
20230818,133100,1129356075,4920,4920,4920,4920,69
20230818,133000,1129016595,4920,4890,4920,4890,8134
20230818,132900,1089180615,4890,4885,4890,4885,1653
20230818,132800,1081103210,4885,4880,4885,4880,1011
20230818,132700,1076169525,4885,4885,4885,4885,0
20230818,132600,1076169525,4885,4885,4885,4885,213
20230818,132500,1075129020,4875,4870,4875,4870,2280
20230818,132400,1064018490,4870,4870,4870,4870,1000
20230818,132300,1059148490,4865,4865,4865,4865,1012
20230818,132200,1054225110,4865,4865,4865,4865,28
20230818,132100,1054088890,4865,4865,4865,4865,0
20230818,132000,1054088890,4865,4860,4865,4860,297
20230818,131900,1052645465,4870,4870,4870,4870,103
20230818,131800,1052143855,4870,4870,4870,4870,0
20230818,131700,1052143855,4870,4870,4870,4870,1001
20230818,131600,1047268985,4860,4865,4865,4860,949
20230818,131500,1042656775,4865,4865,4865,4865,78
20230818,131400,1042277305,4865,4865,4865,4865,24
20230818,131300,1042160545,4870,4870,4870,4870,5
20230818,131200,1042136195,4860,4860,4860,4860,850
20230818,131100,1038005195,4860,4860,4860,4860,1
20230818,131000,1038000335,4865,4865,4865,4865,1296
20230818,130900,1031695295,4865,4865,4865,4865,1
20230818,130800,1031690430,4855,4855,4855,4855,0
20230818,130700,1031690430,4855,4855,4855,4855,0
20230818,130600,1031690430,4855,4855,4855,4855,427
20230818,130500,1029617345,4855,4855,4855,4855,68
20230818,130400,1029287205,4855,4855,4855,4855,721
20230818,130300,1025786750,4855,4855,4855,4855,0
20230818,130200,1025786750,4855,4855,4855,4855,88
20230818,130100,1025359510,4850,4850,4850,4850,479
20230818,130000,1023036360,4850,4850,4850,4850,312
20230818,125900,1021523160,4850,4850,4850,4850,3
20230818,125800,1021508610,4850,4850,4850,4850,100
20230818,125700,1021023610,4840,4850,4850,4840,3694
20230818,125600,1003134285,4850,4850,4850,4850,611
20230818,125500,1000170935,4850,4850,4850,4850,120
20230818,125400,999588935,4855,4850,4855,4845,942
20230818,125300,995024335,4850,4850,4850,4850,430
20230818,125200,992938835,4850,4850,4850,4850,0
20230818,125100,992938835,4850,4850,4850,4850,227
20230818,125000,991837885,4845,4845,4845,4845,600
20230818,124900,988930885,4850,4850,4850,4850,100
20230818,124800,988445885,4850,4850,4850,4850,30
20230818,124700,988300385,4850,4850,4850,4850,10
20230818,124600,988251885,4850,4850,4850,4850,2
20230818,124500,988242185,4850,4850,4850,4850,285
20230818,124400,986859935,4850,4850,4850,4850,0
20230818,124300,986859935,4850,4850,4850,4850,4
20230818,124200,986840535,4855,4855,4855,4855,0
20230818,124100,986840535,4855,4855,4855,4855,0
20230818,124000,986840535,4855,4850,4855,4850,39
20230818,123900,986651380,4850,4855,4855,4850,30
20230818,123800,986505830,4855,4845,4855,4845,524
20230818,123700,983967040,4845,4845,4845,4845,805
20230818,123600,980066815,4845,4850,4850,4840,6201
20230818,123500,950045400,4855,4855,4855,4850,84
20230818,123400,949637990,4850,4855,4855,4850,178
20230818,123300,948774685,4850,4855,4855,4850,104
20230818,123200,948270255,4850,4850,4850,4850,420
20230818,123100,946233255,4855,4855,4855,4855,0
20230818,123000,946233255,4855,4855,4855,4855,2
20230818,122900,946223545,4850,4855,4855,4850,300
20230818,122800,944767545,4855,4855,4855,4855,1
20230818,122700,944762690,4850,4850,4850,4850,0
20230818,122600,944762690,4850,4865,4865,4850,4279
20230818,122500,923995735,4865,4865,4865,4865,21
20230818,122400,923893570,4855,4860,4865,4855,280
20230818,122300,922533060,4865,4860,4865,4860,2492
20230818,122200,910421255,4860,4860,4860,4860,0
20230818,122100,910421255,4860,4860,4860,4855,892
20230818,122000,906086865,4865,4865,4865,4865,5
20230818,121900,906062540,4865,4865,4865,4865,9
20230818,121800,906018755,4865,4865,4865,4865,0
20230818,121700,906018755,4865,4865,4865,4865,0
20230818,121600,906018755,4865,4865,4865,4865,5
20230818,121500,905994430,4865,4860,4865,4860,338
20230818,121400,904351745,4845,4850,4850,4845,2000
20230818,121300,894653835,4850,4850,4850,4850,311
20230818,121200,893145485,4845,4845,4845,4845,1000
20230818,121100,888300485,4845,4850,4850,4845,556
20230818,121000,885604885,4850,4850,4850,4850,100
20230818,120900,885119885,4850,4850,4850,4850,0
20230818,120800,885119885,4850,4850,4850,4850,2415
20230818,120700,873407135,4865,4865,4865,4865,1
20230818,120600,873402270,4865,4865,4865,4865,51
20230818,120500,873154155,4865,4845,4865,4845,3142
20230818,120400,857898725,4855,4855,4855,4855,1
20230818,120300,857893870,4845,4855,4855,4845,202
20230818,120200,856914650,4845,4850,4850,4845,203
20230818,120100,855930980,4855,4855,4855,4855,10
20230818,120000,855882430,4855,4840,4855,4840,676
20230818,115900,852607700,4845,4845,4845,4845,322
20230818,115800,851047610,4845,4865,4865,4845,961
20230818,115700,846386205,4865,4845,4865,4845,801
20230818,115600,842497595,4855,4850,4865,4845,1609
20230818,115500,834684365,4860,4840,4860,4840,628
20230818,115400,831642715,4840,4840,4845,4840,1700
20230818,115300,823410215,4840,4840,4840,4840,1093
20230818,115200,818120095,4845,4840,4845,4840,203
20230818,115100,817137060,4845,4845,4845,4845,1202
20230818,115000,811313370,4840,4840,4840,4840,1500
20230818,114900,804053370,4840,4835,4840,4835,994
20230818,114800,799246410,4835,4840,4840,4835,1909
20230818,114700,790007350,4845,4845,4845,4845,10
20230818,114600,789958900,4845,4840,4845,4840,163
20230818,114500,789169880,4845,4840,4845,4840,2247
20230818,114400,778294335,4845,4840,4845,4840,250
20230818,114300,777084300,4845,4840,4845,4840,1013
20230818,114200,772176375,4845,4840,4845,4840,165
20230818,114100,771377640,4840,4840,4845,4840,158
20230818,114000,770612915,4840,4840,4845,4835,891
20230818,113900,766300555,4840,4845,4845,4835,673
20230818,113800,763043620,4845,4840,4845,4835,1456
20230818,113700,755997245,4845,4840,4845,4840,723
20230818,113600,752496425,4850,4840,4850,4840,49
20230818,113500,752259035,4840,4855,4855,4840,172
20230818,113400,751426180,4840,4845,4845,4840,552
20230818,113300,748752240,4845,4845,4845,4845,605
20230818,113200,745821015,4845,4845,4845,4845,6
20230818,113100,745791945,4845,4840,4845,4840,918
20230818,113000,741348815,4845,4845,4845,4845,0
20230818,112900,741348815,4845,4845,4845,4845,723
20230818,112800,737845880,4845,4845,4845,4845,0
20230818,112700,737845880,4845,4845,4845,4845,0
20230818,112600,737845880,4845,4845,4845,4840,820
20230818,112500,733872995,4840,4840,4840,4840,270
20230818,112400,732566195,4845,4845,4845,4845,0
20230818,112300,732566195,4845,4840,4845,4840,1573
20230818,112200,724952425,4845,4845,4845,4845,1303
20230818,112100,718639390,4845,4845,4845,4845,84
20230818,112000,718232410,4850,4850,4850,4850,1660
20230818,111900,710181410,4850,4855,4855,4850,94
20230818,111800,709725205,4850,4855,4855,4850,49
20230818,111700,709487460,4855,4855,4855,4855,2
20230818,111600,709477750,4855,4855,4855,4855,735
20230818,111500,705909325,4855,4850,4855,4850,655
20230818,111400,702731125,4850,4850,4850,4850,27
20230818,111300,702600175,4850,4850,4850,4850,40
20230818,111200,702406175,4850,4850,4850,4850,20
20230818,111100,702309175,4850,4850,4850,4850,22
20230818,111000,702202475,4850,4850,4850,4850,1
20230818,110900,702197625,4850,4850,4850,4850,176
20230818,110800,701344025,4850,4850,4850,4850,233
20230818,110700,700213975,4850,4850,4850,4850,978
20230818,110600,695470675,4850,4850,4850,4850,192
20230818,110500,694539475,4855,4850,4855,4845,1069
20230818,110400,689355250,4850,4850,4850,4850,0
20230818,110300,689355250,4850,4855,4855,4850,32
20230818,110200,689200045,4850,4850,4850,4850,320
20230818,110100,687648045,4860,4855,4860,4855,37
20230818,110000,687468365,4855,4850,4855,4850,4
20230818,105900,687448960,4855,4855,4860,4850,835
20230818,105800,683395050,4855,4855,4855,4855,1
20230818,105700,683390195,4845,4845,4845,4845,0
20230818,105600,683390195,4845,4845,4845,4845,2334
20230818,105500,672081965,4845,4845,4845,4845,1740
20230818,105400,663651665,4855,4855,4855,4855,1
20230818,105300,663646810,4850,4850,4850,4850,1638
20230818,105200,655702510,4850,4865,4865,4850,1521
20230818,105100,648321865,4855,4855,4855,4855,94
20230818,105000,647865495,4855,4855,4865,4855,263
20230818,104900,646588620,4850,4850,4850,4850,647
20230818,104800,643450670,4850,4850,4850,4850,156
20230818,104700,642694070,4850,4850,4850,4850,21
20230818,104600,642592220,4855,4850,4855,4850,1202
20230818,104500,636762470,4840,4845,4845,4840,2226
20230818,104400,625987540,4840,4845,4845,4840,946
20230818,104300,621407715,4860,4860,4860,4845,4989
20230818,104200,597231285,4860,4860,4860,4860,0
20230818,104100,597231285,4860,4860,4860,4860,100
20230818,104000,596745285,4860,4860,4860,4860,0
20230818,103900,596745285,4860,4850,4860,4850,201
20230818,103800,595770425,4850,4850,4850,4850,93
20230818,103700,595319375,4855,4855,4855,4855,63
20230818,103600,595013510,4860,4860,4860,4860,7
20230818,103500,594979490,4855,4855,4855,4855,100
20230818,103400,594493990,4855,4855,4855,4850,799
20230818,103300,590615970,4865,4865,4865,4850,7192
20230818,103200,555725000,4865,4855,4870,4855,478
20230818,103100,553400700,4850,4865,4865,4850,10374
20230818,103000,503003880,4870,4870,4870,4870,0
20230818,102900,503003880,4870,4865,4870,4865,204
20230818,102800,502011410,4870,4870,4870,4870,136
20230818,102700,501349090,4870,4875,4875,4870,410
20230818,102600,499352340,4870,4875,4875,4870,354
20230818,102500,497627800,4885,4870,4885,4870,1095
20230818,102400,492294390,4875,4880,4880,4875,1103
20230818,102300,486912075,4885,4880,4885,4880,11
20230818,102200,486858350,4890,4885,4890,4885,303
20230818,102100,485377910,4900,4900,4900,4885,275
20230818,102000,484033230,4885,4880,4885,4880,140
20230818,101900,483349905,4870,4860,4870,4860,1016
20230818,101800,478405445,4865,4865,4865,4865,2
20230818,101700,478395715,4865,4865,4865,4865,10
20230818,101600,478347065,4860,4860,4860,4860,1571
20230818,101500,470712005,4860,4860,4860,4860,161
20230818,101400,469929545,4860,4865,4865,4860,412
20230818,101300,467927120,4865,4865,4865,4865,1903
20230818,101200,458669025,4865,4870,4870,4865,393
20230818,101100,456756970,4870,4875,4875,4870,135
20230818,101000,456099045,4880,4880,4880,4880,0
20230818,100900,456099045,4880,4880,4880,4875,139
20230818,100800,455421355,4875,4875,4880,4875,298
20230818,100700,453968600,4875,4875,4875,4875,16
20230818,100600,453890600,4875,4885,4885,4870,2152
20230818,100500,443393505,4885,4885,4885,4885,1122
20230818,100400,437912535,4885,4910,4910,4885,8924
20230818,100300,394227985,4915,4920,4920,4910,774
20230818,100200,390426345,4915,4915,4915,4915,483
20230818,100100,388052400,4920,4920,4920,4915,305
20230818,100000,386552800,4910,4910,4910,4910,212
20230818,095900,385511880,4910,4910,4910,4910,21
20230818,095800,385408770,4910,4910,4910,4910,560
20230818,095700,382659170,4910,4915,4925,4910,1465
20230818,095600,375458735,4935,4930,4935,4920,2960
20230818,095500,360881120,4935,4930,4935,4930,210
20230818,095400,359845770,4930,4930,4930,4930,259
20230818,095300,358568900,4930,4930,4930,4930,373
20230818,095200,356730010,4930,4930,4930,4930,1397
20230818,095100,349842800,4925,4925,4930,4925,824
20230818,095000,345782570,4935,4935,4940,4930,2121
20230818,094900,335318655,4935,4925,4935,4925,2153
20230818,094800,324709615,4915,4930,4935,4910,2432
20230818,094700,312754845,4930,4920,4930,4920,2329
20230818,094600,301283750,4920,4915,4920,4915,1478
20230818,094500,294017270,4915,4905,4915,4905,600
20230818,094400,291073765,4910,4910,4910,4910,192
20230818,094300,290131045,4910,4900,4910,4895,399
20230818,094200,288175750,4900,4900,4900,4900,128
20230818,094100,287548550,4910,4905,4915,4905,1868
20230818,094000,278379880,4900,4885,4905,4885,3275
20230818,093900,262347430,4885,4880,4885,4880,55
20230818,093800,262079025,4880,4870,4880,4870,2397
20230818,093700,250392860,4850,4845,4850,4845,712
20230818,093600,246942955,4840,4840,4840,4840,271
20230818,093500,245631315,4840,4835,4840,4835,711
20230818,093400,242193575,4850,4840,4850,4830,788
20230818,093300,238383375,4850,4850,4850,4850,8
20230818,093200,238344575,4850,4845,4850,4835,254
20230818,093100,237115420,4845,4845,4850,4840,1530
20230818,093000,229707600,4845,4845,4850,4845,1009
20230818,092900,224818950,4845,4830,4845,4830,110
20230818,092800,224287635,4830,4830,4830,4825,230
20230818,092700,223176910,4835,4840,4850,4835,188
20230818,092600,222267475,4850,4835,4850,4835,991
20230818,092500,217475970,4840,4840,4840,4840,12
20230818,092400,217417890,4825,4835,4840,4825,280
20230818,092300,216066625,4830,4845,4845,4830,244
20230818,092200,214886590,4820,4845,4845,4820,2001
20230818,092100,205230690,4840,4845,4845,4840,281
20230818,092000,203870645,4840,4850,4855,4840,4140
20230818,091900,183807790,4850,4845,4850,4845,3
20230818,091800,183793250,4845,4850,4850,4845,842
20230818,091700,179713700,4850,4850,4850,4850,5
20230818,091600,179689450,4850,4865,4865,4850,80
20230818,091500,179301435,4845,4835,4845,4835,765
20230818,091400,175598600,4830,4835,4835,4830,2422
20230818,091300,163898065,4835,4845,4845,4830,934
20230818,091200,159380535,4860,4825,4865,4825,1070
20230818,091100,154210880,4825,4820,4825,4815,2353
20230818,091000,142866625,4820,4815,4830,4815,1683
20230818,090900,134753880,4815,4820,4820,4810,11026
20230818,090800,81667845,4820,4830,4830,4820,1557
20230818,090700,74157460,4830,4840,4840,4830,422
20230818,090600,72119190,4825,4830,4840,4825,2569
20230818,090500,59714715,4830,4830,4830,4830,351
20230818,090400,58019385,4825,4835,4835,4825,1379
20230818,090300,51362170,4835,4830,4850,4830,1607
20230818,090200,43579120,4815,4815,4820,4815,175
20230818,090100,42736310,4815,4840,4840,4815,3318
20230818,090000,26716715,4840,4890,4890,4835,5498