KissMeData/088980/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194200,8011191910,11840,11840,11840,11840,20943
20230818,194100,8011191910,11840,11840,11840,11840,0
20230818,194000,8011191910,11840,11840,11840,11840,0
20230818,193900,8011191910,11840,11840,11840,11840,0
20230818,193800,8011191910,11840,11840,11840,11840,0
20230818,193700,8011191910,11840,11840,11840,11840,0
20230818,193600,8011191910,11840,11840,11840,11840,0
20230818,193500,8011191910,11840,11840,11840,11840,0
20230818,193400,8011191910,11840,11840,11840,11840,0
20230818,193300,8011191910,11840,11840,11840,11840,0
20230818,193200,8011191910,11840,11840,11840,11840,0
20230818,193100,8011191910,11840,11840,11840,11840,0
20230818,193000,8011191910,11840,11840,11840,11840,0
20230818,192900,8011191910,11840,11840,11840,11840,0
20230818,192800,8011191910,11840,11840,11840,11840,0
20230818,192700,8011191910,11840,11840,11840,11840,0
20230818,192600,8011191910,11840,11840,11840,11840,0
20230818,192500,8011191910,11840,11840,11840,11840,0
20230818,192400,8011191910,11840,11840,11840,11840,0
20230818,192300,8011191910,11840,11840,11840,11840,0
20230818,192200,8011191910,11840,11840,11840,11840,0
20230818,192100,8011191910,11840,11840,11840,11840,0
20230818,192000,8011191910,11840,11840,11840,11840,0
20230818,191900,8011191910,11840,11840,11840,11840,0
20230818,191800,8011191910,11840,11840,11840,11840,0
20230818,191700,8011191910,11840,11840,11840,11840,0
20230818,191600,8011191910,11840,11840,11840,11840,0
20230818,191500,8011191910,11840,11840,11840,11840,0
20230818,191400,8011191910,11840,11840,11840,11840,0
20230818,191300,8011191910,11840,11840,11840,11840,0
20230818,191200,8011191910,11840,11840,11840,11840,20943
20230818,191100,8011191910,11840,11840,11840,11840,0
20230818,191000,8011191910,11840,11840,11840,11840,0
20230818,190900,8011191910,11840,11840,11840,11840,0
20230818,190800,8011191910,11840,11840,11840,11840,0
20230818,190700,8011191910,11840,11840,11840,11840,0
20230818,190600,8011191910,11840,11840,11840,11840,0
20230818,190500,8011191910,11840,11840,11840,11840,0
20230818,190400,8011191910,11840,11840,11840,11840,0
20230818,190300,8011191910,11840,11840,11840,11840,0
20230818,190200,8011191910,11840,11840,11840,11840,0
20230818,190100,8011191910,11840,11840,11840,11840,0
20230818,190000,8011191910,11840,11840,11840,11840,0
20230818,185900,8011191910,11840,11840,11840,11840,0
20230818,185800,8011191910,11840,11840,11840,11840,0
20230818,185700,8011191910,11840,11840,11840,11840,0
20230818,185600,8011191910,11840,11840,11840,11840,0
20230818,185500,8011191910,11840,11840,11840,11840,0
20230818,185400,8011191910,11840,11840,11840,11840,0
20230818,185300,8011191910,11840,11840,11840,11840,0
20230818,185200,8011191910,11840,11840,11840,11840,0
20230818,185100,8011191910,11840,11840,11840,11840,0
20230818,185000,8011191910,11840,11840,11840,11840,0
20230818,184900,8011191910,11840,11840,11840,11840,0
20230818,184800,8011191910,11840,11840,11840,11840,0
20230818,184700,8011191910,11840,11840,11840,11840,0
20230818,184600,8011191910,11840,11840,11840,11840,0
20230818,184500,8011191910,11840,11840,11840,11840,0
20230818,184400,8011191910,11840,11840,11840,11840,0
20230818,184300,8011191910,11840,11840,11840,11840,0
20230818,184200,8011191910,11840,11840,11840,11840,20943
20230818,184100,8011191910,11840,11840,11840,11840,0
20230818,184000,8011191910,11840,11840,11840,11840,0
20230818,183900,8011191910,11840,11840,11840,11840,0
20230818,183800,8011191910,11840,11840,11840,11840,0
20230818,183700,8011191910,11840,11840,11840,11840,0
20230818,183600,8011191910,11840,11840,11840,11840,0
20230818,183500,8011191910,11840,11840,11840,11840,0
20230818,183400,8011191910,11840,11840,11840,11840,0
20230818,183300,8011191910,11840,11840,11840,11840,0
20230818,183200,8011191910,11840,11840,11840,11840,0
20230818,183100,8011191910,11840,11840,11840,11840,0
20230818,183000,8011191910,11840,11840,11840,11840,0
20230818,182900,8011191910,11840,11840,11840,11840,0
20230818,182800,8011191910,11840,11840,11840,11840,0
20230818,182700,8011191910,11840,11840,11840,11840,0
20230818,182600,8011191910,11840,11840,11840,11840,0
20230818,182500,8011191910,11840,11840,11840,11840,0
20230818,182400,8011191910,11840,11840,11840,11840,0
20230818,182300,8011191910,11840,11840,11840,11840,0
20230818,182200,8011191910,11840,11840,11840,11840,0
20230818,182100,8011191910,11840,11840,11840,11840,0
20230818,182000,8011191910,11840,11840,11840,11840,0
20230818,181900,8011191910,11840,11840,11840,11840,0
20230818,181800,8011191910,11840,11840,11840,11840,0
20230818,181700,8011191910,11840,11840,11840,11840,0
20230818,181600,8011191910,11840,11840,11840,11840,0
20230818,181500,8011191910,11840,11840,11840,11840,0
20230818,181400,8011191910,11840,11840,11840,11840,0
20230818,181300,8011191910,11840,11840,11840,11840,0
20230818,181200,8011191910,11840,11840,11840,11840,20943
20230818,181100,8011191910,11840,11840,11840,11840,0
20230818,181000,8011191910,11840,11840,11840,11840,0
20230818,180900,8011191910,11840,11840,11840,11840,0
20230818,180800,8011191910,11840,11840,11840,11840,0
20230818,180700,8011191910,11840,11840,11840,11840,0
20230818,180600,8011191910,11840,11840,11840,11840,0
20230818,180500,8011191910,11840,11840,11840,11840,0
20230818,180400,8011191910,11840,11840,11840,11840,0
20230818,180300,8011191910,11840,11840,11840,11840,0
20230818,180200,8011191910,11840,11840,11840,11840,0
20230818,180100,8011191910,11840,11840,11840,11840,0
20230818,180000,8011191910,11840,11840,11840,11840,0
20230818,175900,8011191910,11840,11840,11840,11840,0
20230818,175800,8011191910,11840,11840,11840,11840,0
20230818,175700,8011191910,11840,11840,11840,11840,0
20230818,175600,8011191910,11840,11840,11840,11840,0
20230818,175500,8011191910,11840,11840,11840,11840,0
20230818,175400,8011191910,11840,11840,11840,11840,0
20230818,175300,8011191910,11840,11840,11840,11840,0
20230818,175200,8011191910,11840,11840,11840,11840,0
20230818,175100,8011191910,11840,11840,11840,11840,0
20230818,175000,8011191910,11840,11840,11840,11840,0
20230818,174900,8011191910,11840,11840,11840,11840,0
20230818,174800,8011191910,11840,11840,11840,11840,0
20230818,174700,8011191910,11840,11840,11840,11840,0
20230818,174600,8011191910,11840,11840,11840,11840,0
20230818,174500,8011191910,11840,11840,11840,11840,0
20230818,174400,8011191910,11840,11840,11840,11840,0
20230818,174300,8011191910,11840,11840,11840,11840,0
20230818,174200,8011191910,11840,11840,11840,11840,20943
20230818,174100,8011191910,11840,11840,11840,11840,0
20230818,174000,8011191910,11840,11840,11840,11840,0
20230818,173900,8011191910,11840,11840,11840,11840,0
20230818,173800,8011191910,11840,11840,11840,11840,0
20230818,173700,8011191910,11840,11840,11840,11840,0
20230818,173600,8011191910,11840,11840,11840,11840,0
20230818,173500,8011191910,11840,11840,11840,11840,0
20230818,173400,8011191910,11840,11840,11840,11840,0
20230818,173300,8011191910,11840,11840,11840,11840,0
20230818,173200,8011191910,11840,11840,11840,11840,0
20230818,173100,8011191910,11840,11840,11840,11840,0
20230818,173000,8011191910,11840,11840,11840,11840,0
20230818,172900,8011191910,11840,11840,11840,11840,0
20230818,172800,8011191910,11840,11840,11840,11840,0
20230818,172700,8011191910,11840,11840,11840,11840,0
20230818,172600,8011191910,11840,11840,11840,11840,0
20230818,172500,8011191910,11840,11840,11840,11840,0
20230818,172400,8011191910,11840,11840,11840,11840,0
20230818,172300,8011191910,11840,11840,11840,11840,0
20230818,172200,8011191910,11840,11840,11840,11840,0
20230818,172100,8011191910,11840,11840,11840,11840,0
20230818,172000,8011191910,11840,11840,11840,11840,0
20230818,171900,8011191910,11840,11840,11840,11840,0
20230818,171800,8011191910,11840,11840,11840,11840,0
20230818,171700,8011191910,11840,11840,11840,11840,0
20230818,171600,8011191910,11840,11840,11840,11840,0
20230818,171500,8011191910,11840,11840,11840,11840,0
20230818,171400,8011191910,11840,11840,11840,11840,0
20230818,171300,8011191910,11840,11840,11840,11840,0
20230818,171200,8011191910,11840,11840,11840,11840,20943
20230818,171100,8011191910,11840,11840,11840,11840,0
20230818,171000,8011191910,11840,11840,11840,11840,0
20230818,170900,8011191910,11840,11840,11840,11840,0
20230818,170800,8011191910,11840,11840,11840,11840,0
20230818,170700,8011191910,11840,11840,11840,11840,0
20230818,170600,8011191910,11840,11840,11840,11840,0
20230818,170500,8011191910,11840,11840,11840,11840,0
20230818,170400,8011191910,11840,11840,11840,11840,0
20230818,170300,8011191910,11840,11840,11840,11840,0
20230818,170200,8011191910,11840,11840,11840,11840,0
20230818,170100,8011191910,11840,11840,11840,11840,0
20230818,170000,8011191910,11840,11840,11840,11840,0
20230818,165900,8011191910,11840,11840,11840,11840,0
20230818,165800,8011191910,11840,11840,11840,11840,0
20230818,165700,8011191910,11840,11840,11840,11840,0
20230818,165600,8011191910,11840,11840,11840,11840,0
20230818,165500,8011191910,11840,11840,11840,11840,0
20230818,165400,8011191910,11840,11840,11840,11840,0
20230818,165300,8011191910,11840,11840,11840,11840,0
20230818,165200,8011191910,11840,11840,11840,11840,0
20230818,165100,8011191910,11840,11840,11840,11840,0
20230818,165000,8011191910,11840,11840,11840,11840,0
20230818,164900,8011191910,11840,11840,11840,11840,0
20230818,164800,8011191910,11840,11840,11840,11840,0
20230818,164700,8011191910,11840,11840,11840,11840,0
20230818,164600,8011191910,11840,11840,11840,11840,0
20230818,164500,8011191910,11840,11840,11840,11840,0
20230818,164400,8011191910,11840,11840,11840,11840,0
20230818,164300,8011191910,11840,11840,11840,11840,0
20230818,164200,8011191910,11840,11840,11840,11840,20943
20230818,164100,8011191910,11840,11840,11840,11840,0
20230818,164000,8011191910,11840,11840,11840,11840,0
20230818,163900,8011191910,11840,11840,11840,11840,0
20230818,163800,8011191910,11840,11840,11840,11840,0
20230818,163700,8011191910,11840,11840,11840,11840,0
20230818,163600,8011191910,11840,11840,11840,11840,0
20230818,163500,8011191910,11840,11840,11840,11840,0
20230818,163400,8011191910,11840,11840,11840,11840,0
20230818,163300,8011191910,11840,11840,11840,11840,0
20230818,163200,8011191910,11840,11840,11840,11840,0
20230818,163100,8011191910,11840,11840,11840,11840,0
20230818,163000,8011191910,11840,11840,11840,11840,0
20230818,162900,8011191910,11840,11840,11840,11840,0
20230818,162800,8011191910,11840,11840,11840,11840,0
20230818,162700,8011191910,11840,11840,11840,11840,0
20230818,162600,8011191910,11840,11840,11840,11840,0
20230818,162500,8011191910,11840,11840,11840,11840,0
20230818,162400,8011191910,11840,11840,11840,11840,0
20230818,162300,8011191910,11840,11840,11840,11840,0
20230818,162200,8011191910,11840,11840,11840,11840,0
20230818,162100,8011191910,11840,11840,11840,11840,0
20230818,162000,8011191910,11840,11840,11840,11840,0
20230818,161900,8011191910,11840,11840,11840,11840,0
20230818,161800,8011191910,11840,11840,11840,11840,0
20230818,161700,8011191910,11840,11840,11840,11840,0
20230818,161600,8011191910,11840,11840,11840,11840,0
20230818,161500,8011191910,11840,11840,11840,11840,0
20230818,161400,8011191910,11840,11840,11840,11840,0
20230818,161300,8011191910,11840,11840,11840,11840,0
20230818,161200,8011191910,11840,11840,11840,11840,20943
20230818,161100,8011191910,11840,11840,11840,11840,0
20230818,161000,8011191910,11840,11840,11840,11840,0
20230818,160900,8011191910,11840,11840,11840,11840,0
20230818,160800,8011191910,11840,11840,11840,11840,0
20230818,160700,8011191910,11840,11840,11840,11840,0
20230818,160600,8011191910,11840,11840,11840,11840,0
20230818,160500,8011191910,11840,11840,11840,11840,0
20230818,160400,8011191910,11840,11840,11840,11840,0
20230818,160300,8011191910,11840,11840,11840,11840,0
20230818,160200,8011191910,11840,11840,11840,11840,0
20230818,160100,8011191910,11840,11840,11840,11840,0
20230818,160000,8011191910,11840,11840,11840,11840,0
20230818,155900,8011191910,11840,11840,11840,11840,0
20230818,155800,8011191910,11840,11840,11840,11840,0
20230818,155700,8011191910,11840,11840,11840,11840,0
20230818,155600,8011191910,11840,11840,11840,11840,0
20230818,155500,8011191910,11840,11840,11840,11840,0
20230818,155400,8011191910,11840,11840,11840,11840,0
20230818,155300,8011191910,11840,11840,11840,11840,0
20230818,155200,8011191910,11840,11840,11840,11840,0
20230818,155100,8011191910,11840,11840,11840,11840,0
20230818,155000,8011191910,11840,11840,11840,11840,0
20230818,154900,8011191910,11840,11840,11840,11840,0
20230818,154800,8011191910,11840,11840,11840,11840,0
20230818,154700,8011191910,11840,11840,11840,11840,0
20230818,154600,8011191910,11840,11840,11840,11840,0
20230818,154500,8011191910,11840,11840,11840,11840,0
20230818,154400,8011191910,11840,11840,11840,11840,0
20230818,154300,8011191910,11840,11840,11840,11840,0
20230818,154200,8011191910,11840,11840,11840,11840,20943
20230818,154100,8011191910,11840,11840,11840,11840,0
20230818,154000,8011191910,11840,11840,11840,11840,0
20230818,153900,8011191910,11840,11840,11840,11840,0
20230818,153800,8011191910,11840,11840,11840,11840,0
20230818,153700,8011191910,11840,11840,11840,11840,0
20230818,153600,8011191910,11840,11840,11840,11840,0
20230818,153500,8011191910,11840,11840,11840,11840,0
20230818,153400,8011191910,11840,11840,11840,11840,0
20230818,153300,8011191910,11840,11840,11840,11840,0
20230818,153200,8011191910,11840,11840,11840,11840,0
20230818,153100,8011191910,11840,11840,11840,11840,0
20230818,153000,8011191910,11840,11840,11840,11840,20943
20230818,152900,7763226790,11830,11830,11830,11830,0
20230818,152800,7763226790,11830,11830,11830,11830,0
20230818,152700,7763226790,11830,11830,11830,11830,0
20230818,152600,7763226790,11830,11830,11830,11830,0
20230818,152500,7763226790,11830,11830,11830,11830,0
20230818,152400,7763226790,11830,11830,11830,11830,0
20230818,152300,7763226790,11830,11830,11830,11830,0
20230818,152200,7763226790,11830,11830,11830,11830,0
20230818,152100,7763226790,11830,11830,11830,11830,0
20230818,152000,7763226790,11830,11830,11830,11830,0
20230818,151900,7763226790,11830,11850,11850,11830,6195
20230818,151800,7689919760,11850,11830,11870,11830,3142
20230818,151700,7652717580,11830,11830,11840,11830,665
20230818,151600,7644848740,11840,11830,11840,11830,1294
20230818,151500,7629532550,11840,11870,11870,11830,2755
20230818,151400,7596907650,11850,11840,11870,11840,3573
20230818,151300,7554555400,11840,11840,11850,11840,471
20230818,151200,7548978260,11850,11840,11850,11840,860
20230818,151100,7538791750,11840,11830,11850,11830,1104
20230818,151000,7525721070,11850,11830,11850,11830,522
20230818,150900,7519543480,11840,11840,11850,11830,1082
20230818,150800,7506733900,11850,11850,11850,11840,830
20230818,150700,7496901570,11850,11840,11850,11840,6980
20230818,150600,7414250000,11840,11850,11850,11840,727
20230818,150500,7405637340,11850,11850,11850,11840,275
20230818,150400,7402379370,11840,11860,11860,11840,3065
20230818,150300,7366058160,11860,11840,11860,11840,429
20230818,150200,7360973030,11840,11840,11850,11840,1129
20230818,150100,7347605470,11840,11850,11850,11840,112
20230818,150000,7346279320,11850,11850,11860,11840,1610
20230818,145900,7327201110,11850,11850,11860,11840,1315
20230818,145800,7311624180,11850,11860,11860,11840,486
20230818,145700,7305861420,11840,11860,11860,11840,166
20230818,145600,7303894910,11860,11850,11860,11840,5571
20230818,145500,7237874860,11860,11850,11860,11850,346
20230818,145400,7233773090,11850,11860,11860,11850,361
20230818,145300,7229492750,11860,11850,11860,11850,270
20230818,145200,7226291430,11860,11850,11860,11850,135
20230818,145100,7224690780,11860,11860,11860,11850,396
20230818,145000,7219995840,11860,11850,11860,11840,12161
20230818,144900,7075997060,11850,11850,11860,11850,2365
20230818,144800,7047971800,11850,11860,11860,11850,2749
20230818,144700,7015394190,11850,11860,11860,11850,2012
20230818,144600,6991532370,11860,11870,11870,11860,354
20230818,144500,6987332270,11860,11850,11870,11850,149
20230818,144400,6985565750,11850,11870,11870,11850,4159
20230818,144300,6936237650,11860,11860,11870,11860,189
20230818,144200,6933995110,11870,11870,11870,11860,230
20230818,144100,6931265640,11870,11850,11870,11850,131
20230818,144000,6929711830,11870,11850,11870,11840,11214
20230818,143900,6796803170,11870,11860,11870,11850,574
20230818,143800,6789995650,11860,11860,11860,11850,7799
20230818,143700,6697499710,11860,11870,11870,11860,1783
20230818,143600,6676351500,11870,11860,11870,11860,163
20230818,143500,6674417460,11870,11870,11870,11850,5296
20230818,143400,6611605530,11870,11870,11870,11860,75
20230818,143300,6610715540,11870,11870,11870,11860,276
20230818,143200,6607440340,11870,11890,11890,11870,6047
20230818,143100,6535660740,11870,11860,11880,11860,1841
20230818,143000,6513790460,11880,11890,11890,11860,8598
20230818,142900,6411695320,11880,11890,11890,11880,96
20230818,142800,6410554220,11880,11890,11890,11880,1152
20230818,142700,6396857560,11880,11880,11880,11880,100
20230818,142600,6395669560,11880,11890,11890,11880,888
20230818,142500,6385118620,11890,11890,11890,11880,492
20230818,142400,6379270410,11890,11890,11890,11880,229
20230818,142300,6376548280,11890,11890,11900,11880,264
20230818,142200,6373409300,11880,11890,11900,11880,1606
20230818,142100,6354322990,11880,11880,11890,11870,8660
20230818,142000,6251381780,11870,11870,11880,11870,160
20230818,141900,6249481860,11870,11880,11880,11870,107
20230818,141800,6248211410,11880,11870,11880,11870,1303
20230818,141700,6232736170,11870,11870,11880,11870,82
20230818,141600,6231762780,11880,11880,11880,11870,365
20230818,141500,6227427100,11880,11870,11880,11870,377
20230818,141400,6222949090,11870,11880,11880,11870,268
20230818,141300,6219765710,11870,11880,11880,11870,388
20230818,141200,6215156960,11880,11880,11880,11880,749
20230818,141100,6206258840,11870,11860,11880,11860,3563
20230818,141000,6163945610,11870,11880,11880,11870,4548
20230818,140900,6109951690,11890,11860,11890,11860,2732
20230818,140800,6077519300,11860,11860,11870,11860,169
20230818,140700,6075513720,11870,11870,11870,11860,727
20230818,140600,6066885260,11860,11880,11880,11860,6093
20230818,140500,5994554600,11880,11880,11880,11870,780
20230818,140400,5985289180,11880,11870,11880,11870,377
20230818,140300,5980811040,11870,11880,11880,11870,92
20230818,140200,5979718980,11880,11880,11880,11870,285
20230818,140100,5976333880,11880,11880,11880,11870,1876
20230818,140000,5954056920,11880,11880,11880,11870,416
20230818,135900,5949115740,11880,11880,11880,11870,155
20230818,135800,5947274920,11870,11880,11880,11870,355
20230818,135700,5943058240,11880,11880,11880,11870,571
20230818,135600,5936275650,11880,11880,11880,11870,171
20230818,135500,5934244770,11880,11880,11880,11870,373
20230818,135400,5929814150,11870,11890,11890,11870,3987
20230818,135300,5882452750,11890,11890,11890,11880,385
20230818,135200,5877875770,11890,11890,11890,11880,231
20230818,135100,5875129420,11890,11890,11890,11880,1591
20230818,135000,5856212990,11890,11890,11890,11880,211
20230818,134900,5853704990,11890,11890,11890,11880,1381
20230818,134800,5837287350,11880,11880,11890,11880,464
20230818,134700,5831772430,11890,11880,11890,11880,471
20230818,134600,5826175260,11880,11890,11890,11880,1420
20230818,134500,5809301720,11890,11870,11900,11870,12634
20230818,134400,5659156390,11880,11870,11880,11860,2672
20230818,134300,5627439980,11870,11870,11870,11860,1409
20230818,134200,5610715710,11860,11860,11860,11850,1378
20230818,134100,5594373050,11860,11860,11860,11850,379
20230818,134000,5589879700,11860,11860,11860,11850,186
20230818,133900,5587674470,11850,11850,11860,11850,468
20230818,133800,5582125740,11860,11860,11860,11850,336
20230818,133700,5578141260,11850,11850,11860,11840,389
20230818,133600,5573530980,11850,11850,11850,11840,402
20230818,133500,5568767810,11850,11850,11850,11840,488
20230818,133400,5562986110,11850,11850,11850,11840,300
20230818,133300,5559432000,11850,11850,11850,11840,2032
20230818,133200,5535353250,11850,11840,11850,11830,6108
20230818,133100,5463012660,11840,11840,11850,11830,6486
20230818,133000,5386220620,11850,11840,11850,11830,6242
20230818,132900,5312314130,11850,11850,11850,11840,123
20230818,132800,5310856980,11840,11850,11850,11840,375
20230818,132700,5306415350,11840,11840,11850,11840,203
20230818,132600,5304011730,11850,11850,11850,11840,853
20230818,132500,5293910370,11840,11840,11840,11840,58
20230818,132400,5293223650,11840,11850,11850,11840,93
20230818,132300,5292122500,11850,11830,11850,11830,3222
20230818,132200,5253946730,11830,11850,11850,11830,4761
20230818,132100,5197560100,11840,11840,11850,11840,236
20230818,132000,5194764290,11840,11850,11850,11840,47
20230818,131900,5194207740,11850,11840,11850,11840,197
20230818,131800,5191874040,11840,11830,11840,11830,8550
20230818,131700,5090691060,11840,11840,11840,11830,10104
20230818,131600,4971159940,11830,11830,11830,11830,4771
20230818,131500,4914719010,11830,11830,11830,11830,45
20230818,131400,4914186660,11830,11830,11830,11820,1055
20230818,131300,4901708790,11830,11830,11830,11830,5217
20230818,131200,4839991680,11830,11830,11830,11830,257
20230818,131100,4836951370,11830,11830,11830,11830,2714
20230818,131000,4804844750,11820,11830,11830,11820,143
20230818,130900,4803153270,11830,11840,11840,11830,10791
20230818,130800,4675493580,11840,11840,11850,11840,847
20230818,130700,4665465020,11850,11850,11850,11840,415
20230818,130600,4660548460,11850,11850,11850,11840,156
20230818,130500,4658700790,11850,11850,11850,11840,393
20230818,130400,4654043940,11840,11840,11850,11840,97
20230818,130300,4652894870,11840,11840,11840,11830,2972
20230818,130200,4617706590,11840,11840,11840,11830,338
20230818,130100,4613705670,11840,11830,11840,11830,173
20230818,130000,4611659020,11830,11830,11840,11830,355
20230818,125900,4607456660,11840,11840,11840,11830,608
20230818,125800,4600259320,11840,11840,11840,11830,377
20230818,125700,4595796640,11830,11830,11840,11830,206
20230818,125600,4593358870,11830,11840,11840,11830,340
20230818,125500,4589334550,11840,11840,11840,11830,331
20230818,125400,4585416810,11840,11850,11850,11830,1503
20230818,125300,4567625370,11850,11840,11860,11840,5202
20230818,125200,4506030100,11840,11840,11850,11840,19923
20230818,125100,4270093950,11850,11840,11850,11840,323
20230818,125000,4266266790,11850,11840,11850,11840,2981
20230818,124900,4230944600,11840,11850,11850,11840,680
20230818,124800,4222887520,11850,11840,11850,11840,156
20230818,124700,4221039770,11840,11840,11850,11840,633
20230818,124600,4213540340,11850,11850,11850,11840,236
20230818,124500,4210743860,11850,11850,11850,11840,316
20230818,124400,4207001410,11850,11850,11850,11840,412
20230818,124300,4202120850,11850,11840,11850,11840,152
20230818,124200,4200320560,11850,11840,11850,11840,173
20230818,124100,4198270520,11850,11850,11850,11840,172
20230818,124000,4196233930,11850,11860,11860,11850,763
20230818,123900,4187190510,11860,11850,11860,11850,2930
20230818,123800,4152470000,11850,11840,11850,11840,190
20230818,123700,4150219590,11840,11850,11850,11840,373
20230818,123600,4145801700,11850,11840,11850,11840,102
20230818,123500,4144593990,11840,11850,11850,11840,1284
20230818,123400,4129384630,11840,11850,11850,11840,677
20230818,123300,4121365160,11850,11850,11850,11850,249
20230818,123200,4118414510,11850,11850,11850,11840,1087
20230818,123100,4105534230,11860,11860,11860,11850,132
20230818,123000,4103968940,11860,11860,11860,11860,193
20230818,122900,4101679960,11850,11840,11850,11840,1231
20230818,122800,4087092810,11840,11850,11850,11840,569
20230818,122700,4080351350,11840,11850,11850,11840,134
20230818,122600,4078764670,11850,11850,11850,11850,248
20230818,122500,4075825870,11840,11850,11850,11840,272
20230818,122400,4072603980,11850,11850,11860,11840,444
20230818,122300,4067342670,11850,11850,11860,11830,8266
20230818,122200,3969441850,11850,11860,11860,11850,5159
20230818,122100,3908306310,11860,11860,11860,11850,304
20230818,122000,3904701180,11860,11860,11860,11860,703
20230818,121900,3896363600,11860,11860,11860,11850,558
20230818,121800,3889749060,11860,11860,11860,11850,211
20230818,121700,3887247590,11850,11860,11860,11850,327
20230818,121600,3883370710,11850,11860,11860,11850,150
20230818,121500,3881593160,11860,11850,11860,11850,827
20230818,121400,3871791480,11860,11860,11860,11850,453
20230818,121300,3866420000,11860,11860,11860,11850,584
20230818,121200,3859498240,11860,11860,11860,11850,312
20230818,121100,3855798720,11860,11850,11860,11850,548
20230818,121000,3849304420,11850,11860,11860,11850,1205
20230818,120900,3835015920,11850,11860,11860,11850,235
20230818,120800,3832230270,11860,11850,11860,11850,410
20230818,120700,3827368810,11850,11860,11860,11850,523
20230818,120600,3821168430,11860,11860,11860,11850,415
20230818,120500,3816246670,11860,11860,11860,11850,282
20230818,120400,3812902810,11860,11860,11860,11850,178
20230818,120300,3810792150,11860,11860,11860,11850,975
20230818,120200,3799234770,11860,11860,11860,11850,506
20230818,120100,3793234730,11850,11860,11860,11850,351
20230818,120000,3789074660,11860,11850,11860,11850,287
20230818,115900,3785672130,11860,11860,11860,11860,150
20230818,115800,3783893130,11860,11850,11860,11850,280
20230818,115700,3780573580,11860,11860,11860,11850,337
20230818,115600,3776577100,11850,11860,11860,11850,243
20230818,115500,3773695980,11850,11850,11860,11850,541
20230818,115400,3767280030,11850,11860,11860,11850,6180
20230818,115300,3693985500,11860,11860,11870,11860,1135
20230818,115200,3680524390,11860,11860,11870,11860,254
20230818,115100,3677511910,11860,11860,11870,11860,595
20230818,115000,3670453420,11860,11860,11870,11860,40
20230818,114900,3669978890,11870,11870,11870,11860,255
20230818,114800,3666952830,11860,11870,11870,11860,338
20230818,114700,3662943230,11860,11870,11870,11860,390
20230818,114600,3658314260,11870,11870,11870,11860,121
20230818,114500,3656878790,11870,11860,11870,11860,226
20230818,114400,3654197830,11850,11850,11860,11850,6690
20230818,114300,3574854690,11850,11860,11860,11850,5092
20230818,114200,3514513640,11860,11850,11860,11850,366
20230818,114100,3510173910,11850,11850,11850,11850,125
20230818,114000,3508692660,11860,11850,11860,11850,173
20230818,113900,3506641010,11850,11860,11870,11850,428
20230818,113800,3501563740,11850,11860,11860,11850,10024
20230818,113700,3382768900,11870,11870,11870,11860,18
20230818,113600,3382555270,11870,11870,11870,11860,677
20230818,113500,3374519480,11870,11860,11880,11860,2471
20230818,113400,3345187190,11860,11860,11860,11860,6639
20230818,113300,3266448650,11860,11850,11860,11850,344
20230818,113200,3262369870,11850,11860,11860,11850,68
20230818,113100,3261564060,11860,11840,11860,11840,599
20230818,113000,3254463430,11850,11850,11860,11830,5774
20230818,112900,3186087070,11860,11850,11860,11840,5380
20230818,112800,3122334070,11850,11840,11850,11840,188
20230818,112700,3120107130,11840,11850,11850,11840,90
20230818,112600,3119041440,11850,11840,11850,11840,441
20230818,112500,3113818290,11840,11840,11840,11840,56
20230818,112400,3113155250,11840,11840,11840,11830,3765
20230818,112300,3068577870,11830,11830,11840,11830,2670
20230818,112200,3036990270,11830,11830,11840,11830,648
20230818,112100,3029321240,11840,11830,11840,11830,414
20230818,112000,3024420590,11840,11840,11840,11830,306
20230818,111900,3020798170,11840,11840,11840,11830,318
20230818,111800,3017033600,11830,11830,11830,11830,100
20230818,111700,3015850600,11840,11840,11840,11830,483
20230818,111600,3010132460,11840,11840,11840,11840,7058
20230818,111500,2926565740,11840,11840,11850,11840,951
20230818,111400,2915302870,11840,11850,11850,11840,172
20230818,111300,2913266310,11840,11850,11850,11840,212
20230818,111200,2910754680,11840,11840,11850,11840,168
20230818,111100,2908765050,11840,11850,11850,11840,146
20230818,111000,2907035960,11850,11840,11850,11840,314
20230818,110900,2903316090,11840,11850,11850,11830,1037
20230818,110800,2891029880,11840,11840,11840,11830,423
20230818,110700,2886021760,11840,11840,11850,11840,2352
20230818,110600,2858170500,11840,11850,11850,11840,3382
20230818,110500,2818127610,11850,11840,11850,11840,546
20230818,110400,2811658670,11850,11840,11850,11840,585
20230818,110300,2804731490,11830,11830,11840,11830,1311
20230818,110200,2789222130,11830,11820,11840,11820,301
20230818,110100,2785659250,11840,11830,11840,11820,51
20230818,110000,2785056110,11830,11840,11840,11830,1091
20230818,105900,2772144030,11840,11830,11840,11830,79
20230818,105800,2771209420,11830,11840,11840,11830,114
20230818,105700,2769860400,11840,11830,11840,11830,314
20230818,105600,2766144810,11840,11830,11840,11830,177
20230818,105500,2764050240,11840,11830,11840,11830,82
20230818,105400,2763080170,11830,11840,11840,11830,606
20230818,105300,2755911180,11830,11850,11850,11820,214
20230818,105200,2753375920,11850,11850,11850,11850,18
20230818,105100,2753162620,11810,11850,11850,11810,11385
20230818,105000,2618499740,11850,11850,11850,11840,133
20230818,104900,2616924410,11850,11850,11850,11840,68
20230818,104800,2616119140,11840,11850,11850,11840,566
20230818,104700,2609413520,11830,11840,11850,11830,78
20230818,104600,2608490080,11830,11840,11850,11830,155
20230818,104500,2606655780,11830,11840,11850,11830,184
20230818,104400,2604476680,11830,11840,11840,11830,1079
20230818,104300,2591702070,11850,11840,11850,11840,2469
20230818,104200,2562469040,11840,11860,11860,11840,439
20230818,104100,2557266880,11860,11840,11860,11840,4098
20230818,104000,2508706690,11840,11840,11850,11840,298
20230818,103900,2505178270,11840,11850,11850,11840,130
20230818,103800,2503638840,11850,11840,11850,11840,194
20230818,103700,2501340910,11840,11840,11850,11840,140
20230818,103600,2499682860,11840,11850,11850,11840,892
20230818,103500,2489120310,11850,11850,11860,11840,1999
20230818,103400,2465441460,11860,11850,11860,11850,223
20230818,103300,2462797950,11860,11860,11860,11850,359
20230818,103200,2458542180,11860,11860,11860,11850,2340
20230818,103100,2430811580,11850,11860,11860,11850,262
20230818,103000,2427706710,11860,11850,11860,11850,208
20230818,102900,2425240770,11850,11860,11860,11850,947
20230818,102800,2414010670,11850,11860,11860,11850,433
20230818,102700,2408876590,11850,11860,11860,11850,448
20230818,102600,2403565180,11860,11860,11860,11850,181
20230818,102500,2401419220,11860,11860,11860,11850,292
20230818,102400,2397958960,11850,11850,11850,11850,71
20230818,102300,2397117610,11860,11850,11860,11850,21
20230818,102200,2396868650,11860,11850,11860,11850,580
20230818,102100,2389990130,11860,11840,11860,11840,4968
20230818,102000,2331119370,11840,11850,11850,11840,363
20230818,101900,2326818860,11850,11850,11850,11840,463
20230818,101800,2321336890,11850,11850,11850,11840,138
20230818,101700,2319701810,11850,11840,11850,11840,136
20230818,101600,2318091050,11840,11860,11860,11840,799
20230818,101500,2308624070,11860,11860,11860,11850,160
20230818,101400,2306726780,11860,11860,11860,11860,34
20230818,101300,2306323540,11860,11850,11860,11850,6448
20230818,101200,2229850600,11850,11850,11850,11840,5007
20230818,101100,2170517860,11850,11850,11860,11850,1049
20230818,101000,2158086210,11850,11850,11850,11850,113
20230818,100900,2156747160,11850,11850,11850,11830,5544
20230818,100800,2091089590,11840,11860,11860,11840,2843
20230818,100700,2057400290,11860,11860,11860,11850,1296
20230818,100600,2042030060,11860,11860,11870,11860,1194
20230818,100500,2027869210,11870,11870,11870,11860,2133
20230818,100400,2002571260,11870,11860,11870,11860,183
20230818,100300,2000400380,11870,11870,11870,11860,367
20230818,100200,1996046450,11870,11860,11870,11860,2414
20230818,100100,1967394370,11870,11870,11870,11870,50
20230818,100000,1966800870,11860,11840,11860,11840,222
20230818,095900,1964168740,11850,11840,11850,11840,944
20230818,095800,1952991050,11850,11840,11850,11840,1306
20230818,095700,1937524910,11850,11860,11870,11840,1576
20230818,095600,1918853750,11860,11860,11860,11850,895
20230818,095500,1908245940,11870,11870,11870,11860,768
20230818,095400,1899136100,11870,11880,11880,11860,3736
20230818,095300,1854787850,11850,11880,11880,11850,10161
20230818,095200,1734356620,11880,11880,11880,11870,1374
20230818,095100,1718046160,11880,11880,11880,11870,953
20230818,095000,1706724530,11880,11890,11900,11880,2609
20230818,094900,1675712980,11890,11870,11890,11870,2481
20230818,094800,1646215410,11870,11900,11900,11870,8987
20230818,094700,1539362840,11890,11900,11900,11890,4668
20230818,094600,1483857690,11900,11900,11910,11900,1494
20230818,094500,1466078890,11910,11900,11910,11900,226
20230818,094400,1463389430,11900,11900,11910,11900,401
20230818,094300,1458615480,11900,11910,11910,11900,283
20230818,094200,1455246590,11900,11890,11910,11890,1967
20230818,094100,1431839940,11900,11890,11900,11890,311
20230818,094000,1428139060,11900,11900,11900,11890,641
20230818,093900,1420512040,11900,11910,11910,11890,6677
20230818,093800,1341082290,11910,11910,11910,11900,577
20230818,093700,1334214010,11910,11910,11910,11900,749
20230818,093600,1325293530,11910,11910,11920,11910,4157
20230818,093500,1275776680,11920,11910,11920,11900,3649
20230818,093400,1232310250,11910,11880,11910,11870,21419
20230818,093300,977508170,11880,11880,11880,11870,1365
20230818,093200,961293180,11880,11880,11880,11880,283
20230818,093100,957931140,11880,11880,11880,11870,444
20230818,093000,952657820,11870,11860,11880,11860,4416
20230818,092900,900254900,11850,11860,11860,11850,1532
20230818,092800,882089860,11860,11850,11860,11850,2055
20230818,092700,857732810,11850,11840,11850,11830,811
20230818,092600,848125860,11840,11850,11850,11840,797
20230818,092500,838689010,11840,11830,11840,11830,1956
20230818,092400,815530180,11830,11830,11830,11820,2991
20230818,092300,780157640,11830,11830,11840,11830,1784
20230818,092200,759052740,11830,11830,11830,11820,661
20230818,092100,751234760,11830,11820,11830,11820,343
20230818,092000,747177140,11830,11820,11830,11820,1271
20230818,091900,732150510,11820,11820,11830,11820,2270
20230818,091800,705318860,11810,11810,11810,11810,2124
20230818,091700,680234420,11810,11800,11810,11800,884
20230818,091600,669795460,11810,11800,11810,11800,2361
20230818,091500,641935530,11810,11800,11810,11800,1233
20230818,091400,627385850,11800,11800,11800,11790,533
20230818,091300,621096760,11800,11790,11800,11790,2957
20230818,091200,586219340,11790,11790,11790,11780,2526
20230818,091100,556446000,11790,11780,11790,11780,2997
20230818,091000,521131450,11780,11780,11790,11780,354
20230818,090900,516960150,11780,11780,11790,11770,2329
20230818,090800,489524360,11780,11780,11790,11770,1719
20230818,090700,469287350,11780,11780,11790,11770,1041
20230818,090600,457028570,11790,11780,11790,11770,8072
20230818,090500,362014520,11780,11780,11790,11780,1527
20230818,090400,344024510,11790,11800,11800,11780,2581
20230818,090300,313614330,11800,11800,11800,11780,1772
20230818,090200,292726060,11790,11780,11790,11780,4256
20230818,090100,242581340,11790,11790,11790,11780,19145
20230818,090000,17037510,11790,11780,11790,11780,1395