KissMeData/200710/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201100,5641369150,22800,22800,22800,22800,3025
20230818,201000,5641369150,22800,22800,22800,22800,0
20230818,200900,5641369150,22800,22800,22800,22800,0
20230818,200800,5641369150,22800,22800,22800,22800,0
20230818,200700,5641369150,22800,22800,22800,22800,0
20230818,200600,5641369150,22800,22800,22800,22800,0
20230818,200500,5641369150,22800,22800,22800,22800,0
20230818,200400,5641369150,22800,22800,22800,22800,0
20230818,200300,5641369150,22800,22800,22800,22800,0
20230818,200200,5641369150,22800,22800,22800,22800,0
20230818,200100,5641369150,22800,22800,22800,22800,0
20230818,200000,5641369150,22800,22800,22800,22800,0
20230818,195900,5641369150,22800,22800,22800,22800,0
20230818,195800,5641369150,22800,22800,22800,22800,0
20230818,195700,5641369150,22800,22800,22800,22800,0
20230818,195600,5641369150,22800,22800,22800,22800,0
20230818,195500,5641369150,22800,22800,22800,22800,0
20230818,195400,5641369150,22800,22800,22800,22800,0
20230818,195300,5641369150,22800,22800,22800,22800,0
20230818,195200,5641369150,22800,22800,22800,22800,0
20230818,195100,5641369150,22800,22800,22800,22800,0
20230818,195000,5641369150,22800,22800,22800,22800,0
20230818,194900,5641369150,22800,22800,22800,22800,0
20230818,194800,5641369150,22800,22800,22800,22800,0
20230818,194700,5641369150,22800,22800,22800,22800,0
20230818,194600,5641369150,22800,22800,22800,22800,0
20230818,194500,5641369150,22800,22800,22800,22800,0
20230818,194400,5641369150,22800,22800,22800,22800,0
20230818,194300,5641369150,22800,22800,22800,22800,0
20230818,194200,5641369150,22800,22800,22800,22800,0
20230818,194100,5641369150,22800,22800,22800,22800,3025
20230818,194000,5641369150,22800,22800,22800,22800,0
20230818,193900,5641369150,22800,22800,22800,22800,0
20230818,193800,5641369150,22800,22800,22800,22800,0
20230818,193700,5641369150,22800,22800,22800,22800,0
20230818,193600,5641369150,22800,22800,22800,22800,0
20230818,193500,5641369150,22800,22800,22800,22800,0
20230818,193400,5641369150,22800,22800,22800,22800,0
20230818,193300,5641369150,22800,22800,22800,22800,0
20230818,193200,5641369150,22800,22800,22800,22800,0
20230818,193100,5641369150,22800,22800,22800,22800,0
20230818,193000,5641369150,22800,22800,22800,22800,0
20230818,192900,5641369150,22800,22800,22800,22800,0
20230818,192800,5641369150,22800,22800,22800,22800,0
20230818,192700,5641369150,22800,22800,22800,22800,0
20230818,192600,5641369150,22800,22800,22800,22800,0
20230818,192500,5641369150,22800,22800,22800,22800,0
20230818,192400,5641369150,22800,22800,22800,22800,0
20230818,192300,5641369150,22800,22800,22800,22800,0
20230818,192200,5641369150,22800,22800,22800,22800,0
20230818,192100,5641369150,22800,22800,22800,22800,0
20230818,192000,5641369150,22800,22800,22800,22800,0
20230818,191900,5641369150,22800,22800,22800,22800,0
20230818,191800,5641369150,22800,22800,22800,22800,0
20230818,191700,5641369150,22800,22800,22800,22800,0
20230818,191600,5641369150,22800,22800,22800,22800,0
20230818,191500,5641369150,22800,22800,22800,22800,0
20230818,191400,5641369150,22800,22800,22800,22800,0
20230818,191300,5641369150,22800,22800,22800,22800,0
20230818,191200,5641369150,22800,22800,22800,22800,0
20230818,191100,5641369150,22800,22800,22800,22800,3025
20230818,191000,5641369150,22800,22800,22800,22800,0
20230818,190900,5641369150,22800,22800,22800,22800,0
20230818,190800,5641369150,22800,22800,22800,22800,0
20230818,190700,5641369150,22800,22800,22800,22800,0
20230818,190600,5641369150,22800,22800,22800,22800,0
20230818,190500,5641369150,22800,22800,22800,22800,0
20230818,190400,5641369150,22800,22800,22800,22800,0
20230818,190300,5641369150,22800,22800,22800,22800,0
20230818,190200,5641369150,22800,22800,22800,22800,0
20230818,190100,5641369150,22800,22800,22800,22800,0
20230818,190000,5641369150,22800,22800,22800,22800,0
20230818,185900,5641369150,22800,22800,22800,22800,0
20230818,185800,5641369150,22800,22800,22800,22800,0
20230818,185700,5641369150,22800,22800,22800,22800,0
20230818,185600,5641369150,22800,22800,22800,22800,0
20230818,185500,5641369150,22800,22800,22800,22800,0
20230818,185400,5641369150,22800,22800,22800,22800,0
20230818,185300,5641369150,22800,22800,22800,22800,0
20230818,185200,5641369150,22800,22800,22800,22800,0
20230818,185100,5641369150,22800,22800,22800,22800,0
20230818,185000,5641369150,22800,22800,22800,22800,0
20230818,184900,5641369150,22800,22800,22800,22800,0
20230818,184800,5641369150,22800,22800,22800,22800,0
20230818,184700,5641369150,22800,22800,22800,22800,0
20230818,184600,5641369150,22800,22800,22800,22800,0
20230818,184500,5641369150,22800,22800,22800,22800,0
20230818,184400,5641369150,22800,22800,22800,22800,0
20230818,184300,5641369150,22800,22800,22800,22800,0
20230818,184200,5641369150,22800,22800,22800,22800,0
20230818,184100,5641369150,22800,22800,22800,22800,3025
20230818,184000,5641369150,22800,22800,22800,22800,0
20230818,183900,5641369150,22800,22800,22800,22800,0
20230818,183800,5641369150,22800,22800,22800,22800,0
20230818,183700,5641369150,22800,22800,22800,22800,0
20230818,183600,5641369150,22800,22800,22800,22800,0
20230818,183500,5641369150,22800,22800,22800,22800,0
20230818,183400,5641369150,22800,22800,22800,22800,0
20230818,183300,5641369150,22800,22800,22800,22800,0
20230818,183200,5641369150,22800,22800,22800,22800,0
20230818,183100,5641369150,22800,22800,22800,22800,0
20230818,183000,5641369150,22800,22800,22800,22800,0
20230818,182900,5641369150,22800,22800,22800,22800,0
20230818,182800,5641369150,22800,22800,22800,22800,0
20230818,182700,5641369150,22800,22800,22800,22800,0
20230818,182600,5641369150,22800,22800,22800,22800,0
20230818,182500,5641369150,22800,22800,22800,22800,0
20230818,182400,5641369150,22800,22800,22800,22800,0
20230818,182300,5641369150,22800,22800,22800,22800,0
20230818,182200,5641369150,22800,22800,22800,22800,0
20230818,182100,5641369150,22800,22800,22800,22800,0
20230818,182000,5641369150,22800,22800,22800,22800,0
20230818,181900,5641369150,22800,22800,22800,22800,0
20230818,181800,5641369150,22800,22800,22800,22800,0
20230818,181700,5641369150,22800,22800,22800,22800,0
20230818,181600,5641369150,22800,22800,22800,22800,0
20230818,181500,5641369150,22800,22800,22800,22800,0
20230818,181400,5641369150,22800,22800,22800,22800,0
20230818,181300,5641369150,22800,22800,22800,22800,0
20230818,181200,5641369150,22800,22800,22800,22800,0
20230818,181100,5641369150,22800,22800,22800,22800,3025
20230818,181000,5641369150,22800,22800,22800,22800,0
20230818,180900,5641369150,22800,22800,22800,22800,0
20230818,180800,5641369150,22800,22800,22800,22800,0
20230818,180700,5641369150,22800,22800,22800,22800,0
20230818,180600,5641369150,22800,22800,22800,22800,0
20230818,180500,5641369150,22800,22800,22800,22800,0
20230818,180400,5641369150,22800,22800,22800,22800,0
20230818,180300,5641369150,22800,22800,22800,22800,0
20230818,180200,5641369150,22800,22800,22800,22800,0
20230818,180100,5641369150,22800,22800,22800,22800,0
20230818,180000,5641369150,22800,22800,22800,22800,0
20230818,175900,5641369150,22800,22800,22800,22800,0
20230818,175800,5641369150,22800,22800,22800,22800,0
20230818,175700,5641369150,22800,22800,22800,22800,0
20230818,175600,5641369150,22800,22800,22800,22800,0
20230818,175500,5641369150,22800,22800,22800,22800,0
20230818,175400,5641369150,22800,22800,22800,22800,0
20230818,175300,5641369150,22800,22800,22800,22800,0
20230818,175200,5641369150,22800,22800,22800,22800,0
20230818,175100,5641369150,22800,22800,22800,22800,0
20230818,175000,5641369150,22800,22800,22800,22800,0
20230818,174900,5641369150,22800,22800,22800,22800,0
20230818,174800,5641369150,22800,22800,22800,22800,0
20230818,174700,5641369150,22800,22800,22800,22800,0
20230818,174600,5641369150,22800,22800,22800,22800,0
20230818,174500,5641369150,22800,22800,22800,22800,0
20230818,174400,5641369150,22800,22800,22800,22800,0
20230818,174300,5641369150,22800,22800,22800,22800,0
20230818,174200,5641369150,22800,22800,22800,22800,0
20230818,174100,5641369150,22800,22800,22800,22800,3025
20230818,174000,5641369150,22800,22800,22800,22800,0
20230818,173900,5641369150,22800,22800,22800,22800,0
20230818,173800,5641369150,22800,22800,22800,22800,0
20230818,173700,5641369150,22800,22800,22800,22800,0
20230818,173600,5641369150,22800,22800,22800,22800,0
20230818,173500,5641369150,22800,22800,22800,22800,0
20230818,173400,5641369150,22800,22800,22800,22800,0
20230818,173300,5641369150,22800,22800,22800,22800,0
20230818,173200,5641369150,22800,22800,22800,22800,0
20230818,173100,5641369150,22800,22800,22800,22800,0
20230818,173000,5641369150,22800,22800,22800,22800,0
20230818,172900,5641369150,22800,22800,22800,22800,0
20230818,172800,5641369150,22800,22800,22800,22800,0
20230818,172700,5641369150,22800,22800,22800,22800,0
20230818,172600,5641369150,22800,22800,22800,22800,0
20230818,172500,5641369150,22800,22800,22800,22800,0
20230818,172400,5641369150,22800,22800,22800,22800,0
20230818,172300,5641369150,22800,22800,22800,22800,0
20230818,172200,5641369150,22800,22800,22800,22800,0
20230818,172100,5641369150,22800,22800,22800,22800,0
20230818,172000,5641369150,22800,22800,22800,22800,0
20230818,171900,5641369150,22800,22800,22800,22800,0
20230818,171800,5641369150,22800,22800,22800,22800,0
20230818,171700,5641369150,22800,22800,22800,22800,0
20230818,171600,5641369150,22800,22800,22800,22800,0
20230818,171500,5641369150,22800,22800,22800,22800,0
20230818,171400,5641369150,22800,22800,22800,22800,0
20230818,171300,5641369150,22800,22800,22800,22800,0
20230818,171200,5641369150,22800,22800,22800,22800,0
20230818,171100,5641369150,22800,22800,22800,22800,3025
20230818,171000,5641369150,22800,22800,22800,22800,0
20230818,170900,5641369150,22800,22800,22800,22800,0
20230818,170800,5641369150,22800,22800,22800,22800,0
20230818,170700,5641369150,22800,22800,22800,22800,0
20230818,170600,5641369150,22800,22800,22800,22800,0
20230818,170500,5641369150,22800,22800,22800,22800,0
20230818,170400,5641369150,22800,22800,22800,22800,0
20230818,170300,5641369150,22800,22800,22800,22800,0
20230818,170200,5641369150,22800,22800,22800,22800,0
20230818,170100,5641369150,22800,22800,22800,22800,0
20230818,170000,5641369150,22800,22800,22800,22800,0
20230818,165900,5641369150,22800,22800,22800,22800,0
20230818,165800,5641369150,22800,22800,22800,22800,0
20230818,165700,5641369150,22800,22800,22800,22800,0
20230818,165600,5641369150,22800,22800,22800,22800,0
20230818,165500,5641369150,22800,22800,22800,22800,0
20230818,165400,5641369150,22800,22800,22800,22800,0
20230818,165300,5641369150,22800,22800,22800,22800,0
20230818,165200,5641369150,22800,22800,22800,22800,0
20230818,165100,5641369150,22800,22800,22800,22800,0
20230818,165000,5641369150,22800,22800,22800,22800,0
20230818,164900,5641369150,22800,22800,22800,22800,0
20230818,164800,5641369150,22800,22800,22800,22800,0
20230818,164700,5641369150,22800,22800,22800,22800,0
20230818,164600,5641369150,22800,22800,22800,22800,0
20230818,164500,5641369150,22800,22800,22800,22800,0
20230818,164400,5641369150,22800,22800,22800,22800,0
20230818,164300,5641369150,22800,22800,22800,22800,0
20230818,164200,5641369150,22800,22800,22800,22800,0
20230818,164100,5641369150,22800,22800,22800,22800,3025
20230818,164000,5641369150,22800,22800,22800,22800,0
20230818,163900,5641369150,22800,22800,22800,22800,0
20230818,163800,5641369150,22800,22800,22800,22800,0
20230818,163700,5641369150,22800,22800,22800,22800,0
20230818,163600,5641369150,22800,22800,22800,22800,0
20230818,163500,5641369150,22800,22800,22800,22800,0
20230818,163400,5641369150,22800,22800,22800,22800,0
20230818,163300,5641369150,22800,22800,22800,22800,0
20230818,163200,5641369150,22800,22800,22800,22800,0
20230818,163100,5641369150,22800,22800,22800,22800,0
20230818,163000,5641369150,22800,22800,22800,22800,0
20230818,162900,5641369150,22800,22800,22800,22800,0
20230818,162800,5641369150,22800,22800,22800,22800,0
20230818,162700,5641369150,22800,22800,22800,22800,0
20230818,162600,5641369150,22800,22800,22800,22800,0
20230818,162500,5641369150,22800,22800,22800,22800,0
20230818,162400,5641369150,22800,22800,22800,22800,0
20230818,162300,5641369150,22800,22800,22800,22800,0
20230818,162200,5641369150,22800,22800,22800,22800,0
20230818,162100,5641369150,22800,22800,22800,22800,0
20230818,162000,5641369150,22800,22800,22800,22800,0
20230818,161900,5641369150,22800,22800,22800,22800,0
20230818,161800,5641369150,22800,22800,22800,22800,0
20230818,161700,5641369150,22800,22800,22800,22800,0
20230818,161600,5641369150,22800,22800,22800,22800,0
20230818,161500,5641369150,22800,22800,22800,22800,0
20230818,161400,5641369150,22800,22800,22800,22800,0
20230818,161300,5641369150,22800,22800,22800,22800,0
20230818,161200,5641369150,22800,22800,22800,22800,0
20230818,161100,5641369150,22800,22800,22800,22800,3025
20230818,161000,5641369150,22800,22800,22800,22800,0
20230818,160900,5641369150,22800,22800,22800,22800,0
20230818,160800,5641369150,22800,22800,22800,22800,0
20230818,160700,5641369150,22800,22800,22800,22800,0
20230818,160600,5641369150,22800,22800,22800,22800,0
20230818,160500,5641369150,22800,22800,22800,22800,0
20230818,160400,5641369150,22800,22800,22800,22800,0
20230818,160300,5641369150,22800,22800,22800,22800,0
20230818,160200,5641369150,22800,22800,22800,22800,0
20230818,160100,5641369150,22800,22800,22800,22800,0
20230818,160000,5641369150,22800,22800,22800,22800,0
20230818,155900,5641369150,22800,22800,22800,22800,0
20230818,155800,5641369150,22800,22800,22800,22800,0
20230818,155700,5641369150,22800,22800,22800,22800,0
20230818,155600,5641369150,22800,22800,22800,22800,0
20230818,155500,5641369150,22800,22800,22800,22800,0
20230818,155400,5641369150,22800,22800,22800,22800,0
20230818,155300,5641369150,22800,22800,22800,22800,0
20230818,155200,5641369150,22800,22800,22800,22800,0
20230818,155100,5641369150,22800,22800,22800,22800,0
20230818,155000,5641369150,22800,22800,22800,22800,0
20230818,154900,5641369150,22800,22800,22800,22800,0
20230818,154800,5641369150,22800,22800,22800,22800,0
20230818,154700,5641369150,22800,22800,22800,22800,0
20230818,154600,5641369150,22800,22800,22800,22800,0
20230818,154500,5641369150,22800,22800,22800,22800,0
20230818,154400,5641369150,22800,22800,22800,22800,0
20230818,154300,5641369150,22800,22800,22800,22800,0
20230818,154200,5641369150,22800,22800,22800,22800,0
20230818,154100,5641369150,22800,22800,22800,22800,3025
20230818,154000,5641369150,22800,22800,22800,22800,0
20230818,153900,5641369150,22800,22800,22800,22800,0
20230818,153800,5641369150,22800,22800,22800,22800,0
20230818,153700,5641369150,22800,22800,22800,22800,0
20230818,153600,5641369150,22800,22800,22800,22800,0
20230818,153500,5641369150,22800,22800,22800,22800,0
20230818,153400,5641369150,22800,22800,22800,22800,0
20230818,153300,5641369150,22800,22800,22800,22800,0
20230818,153200,5641369150,22800,22800,22800,22800,0
20230818,153100,5641369150,22800,22800,22800,22800,0
20230818,153000,5641369150,22800,22800,22800,22800,3025
20230818,152900,5572399150,22800,22800,22800,22800,0
20230818,152800,5572399150,22800,22800,22800,22800,0
20230818,152700,5572399150,22800,22800,22800,22800,0
20230818,152600,5572399150,22800,22800,22800,22800,0
20230818,152500,5572399150,22800,22800,22800,22800,0
20230818,152400,5572399150,22800,22800,22800,22800,0
20230818,152300,5572399150,22800,22800,22800,22800,0
20230818,152200,5572399150,22800,22800,22800,22800,0
20230818,152100,5572399150,22800,22800,22800,22800,0
20230818,152000,5572399150,22800,22800,22800,22800,0
20230818,151900,5572399150,22800,22800,22800,22800,33
20230818,151800,5571646750,22900,22850,22900,22800,156
20230818,151700,5568082300,22850,22850,22850,22850,84
20230818,151600,5566162900,22850,22850,22850,22800,223
20230818,151500,5561076800,22800,22850,22850,22800,882
20230818,151400,5540961950,22850,22850,22850,22850,30
20230818,151300,5540276450,22850,22850,22850,22850,30
20230818,151200,5539590950,22850,22900,22900,22850,6
20230818,151100,5539453800,22850,22850,22850,22850,221
20230818,151000,5534403950,22850,22850,22850,22850,5
20230818,150900,5534289700,22800,22800,22800,22800,1
20230818,150800,5534266900,22800,22900,22950,22800,2595
20230818,150700,5474908000,22900,22900,22900,22900,0
20230818,150600,5474908000,22900,22850,22950,22850,1612
20230818,150500,5437992650,22850,22850,22850,22850,204
20230818,150400,5433331250,22850,22850,22850,22850,311
20230818,150300,5426224900,22900,22900,22900,22900,21
20230818,150200,5425744000,22850,22900,22900,22850,13
20230818,150100,5425446800,22900,22900,22900,22900,10
20230818,150000,5425217800,22900,22900,22900,22900,25
20230818,145900,5424645300,22900,22900,22950,22900,426
20230818,145800,5414889400,22900,22900,22900,22900,189
20230818,145700,5410561300,22900,22900,22900,22900,16
20230818,145600,5410194900,22900,22950,22950,22900,271
20230818,145500,5403987950,22950,22950,22950,22950,200
20230818,145400,5399397950,22950,23000,23000,22950,504
20230818,145300,5387830700,22950,22950,22950,22950,2
20230818,145200,5387784800,22950,22950,22950,22950,62
20230818,145100,5386361900,23000,23000,23000,23000,4
20230818,145000,5386269900,23000,22950,23000,22950,2
20230818,144900,5386223950,22950,23000,23000,22950,41
20230818,144800,5385282950,22950,22950,22950,22950,44
20230818,144700,5384273150,23000,23000,23000,23000,122
20230818,144600,5381467150,22950,22950,22950,22950,72
20230818,144500,5379814750,22950,22950,22950,22950,0
20230818,144400,5379814750,22950,23000,23000,22950,144
20230818,144300,5376508250,23000,23000,23000,23000,39
20230818,144200,5375611250,22950,22950,22950,22950,2
20230818,144100,5375565350,23000,23000,23000,23000,22
20230818,144000,5375059350,23000,23000,23000,23000,13
20230818,143900,5374760350,23000,22950,23000,22950,353
20230818,143800,5366643950,22950,22900,22950,22900,439
20230818,143700,5356570750,22900,22800,22900,22750,1327
20230818,143600,5326290550,22900,22850,22900,22850,41
20230818,143500,5325353650,22850,22850,22850,22850,25
20230818,143400,5324782400,22850,22850,22850,22850,792
20230818,143300,5306685200,22800,22800,22800,22800,30
20230818,143200,5306001200,22800,22850,22850,22800,528
20230818,143100,5293960800,22900,22900,22900,22900,11
20230818,143000,5293708900,22700,22900,22900,22700,2139
20230818,142900,5245020000,22900,22850,22900,22850,57
20230818,142800,5243716050,22850,22850,22850,22800,359
20230818,142700,5235514550,22850,22800,22850,22800,739
20230818,142600,5218653400,22850,22850,22850,22850,50
20230818,142500,5217510900,22850,22800,22850,22800,777
20230818,142400,5199756500,22800,22800,22800,22750,430
20230818,142300,5189953550,22750,22750,22750,22750,9
20230818,142200,5189748800,22750,22750,22750,22750,96
20230818,142100,5187564800,22750,22750,22750,22750,58
20230818,142000,5186245300,22750,22750,22750,22750,125
20230818,141900,5183401550,22750,22700,22750,22700,1361
20230818,141800,5152467800,22700,22750,22750,22700,1070
20230818,141700,5128166450,22750,22800,22800,22750,161
20230818,141600,5124503650,22800,22750,22800,22750,28
20230818,141500,5123865650,22800,22800,22800,22750,410
20230818,141400,5114528550,22750,22800,22800,22750,1143
20230818,141300,5088510100,22800,22800,22800,22750,248
20230818,141200,5082860000,22800,22800,22850,22800,633
20230818,141100,5068427550,22800,22800,22800,22800,268
20230818,141000,5062317150,22800,22800,22800,22800,135
20230818,140900,5059239150,22750,22800,22850,22750,700
20230818,140800,5043292750,22850,22900,22900,22750,4660
20230818,140700,4936953600,22900,22950,23000,22900,305
20230818,140600,4929959000,22950,22950,22950,22950,1
20230818,140500,4929936050,22900,22950,22950,22900,280
20230818,140400,4923523550,22950,22950,22950,22950,1
20230818,140300,4923500600,22900,22900,22950,22850,422
20230818,140200,4913838750,22900,22900,22900,22900,1
20230818,140100,4913815850,23000,23000,23000,23000,0
20230818,140000,4913815850,23000,22950,23000,22950,1051
20230818,135900,4889659900,22850,22900,22950,22850,1811
20230818,135800,4848266450,22900,22900,23000,22900,261
20230818,135700,4842289450,22900,23000,23000,22900,278
20230818,135600,4835921100,22950,22950,22950,22950,101
20230818,135500,4833603150,22900,22900,22900,22900,310
20230818,135400,4826504150,22900,22900,22900,22900,50
20230818,135300,4825359150,22900,22900,22900,22900,1036
20230818,135200,4801634750,22950,23000,23000,22950,57
20230818,135100,4800326550,22950,23050,23050,22950,337
20230818,135000,4792585550,22950,22950,22950,22950,49
20230818,134900,4791461000,23000,22950,23000,22900,1927
20230818,134800,4747301150,23000,23050,23150,23000,664
20230818,134700,4732018800,23150,23150,23150,23050,529
20230818,134600,4719784050,23150,22900,23200,22900,1158
20230818,134500,4693102900,22900,22950,22950,22900,271
20230818,134400,4686884500,23000,22950,23000,22950,898
20230818,134300,4666270250,23000,23000,23000,23000,134
20230818,134200,4663188250,23000,23000,23000,23000,55
20230818,134100,4661923250,23000,23000,23000,23000,10
20230818,134000,4661693250,23000,23000,23000,23000,71
20230818,133900,4660060250,23050,23050,23050,23050,61
20230818,133800,4658654200,23050,23050,23100,23000,121
20230818,133700,4655869850,23050,23050,23050,23050,10
20230818,133600,4655639350,23150,23150,23150,23150,4
20230818,133500,4655546750,23000,23100,23100,23000,467
20230818,133400,4644786700,23150,23200,23200,23150,292
20230818,133300,4638024800,23200,23200,23200,23200,91
20230818,133200,4635913600,23200,23200,23200,23200,245
20230818,133100,4630229600,23200,23150,23250,23150,2199
20230818,133000,4579224800,23150,23100,23150,23100,1258
20230818,132900,4550115000,23100,23100,23100,23100,5
20230818,132800,4549999500,23050,23050,23050,23050,160
20230818,132700,4546311500,23050,23050,23050,23050,510
20230818,132600,4534556000,23050,23050,23050,23000,415
20230818,132500,4524990800,23050,23050,23050,23050,0
20230818,132400,4524990800,23050,23000,23050,23000,2270
20230818,132300,4472776850,23000,23000,23000,23000,0
20230818,132200,4472776850,23000,23000,23000,23000,1341
20230818,132100,4441933850,23000,22950,23050,22950,2085
20230818,132000,4394072550,22950,22900,22950,22850,1282
20230818,131900,4364751850,22900,22900,22950,22900,44
20230818,131800,4363743950,22900,22900,22900,22900,925
20230818,131700,4342561450,22900,22900,22900,22900,1103
20230818,131600,4317302750,22900,22900,22900,22900,27
20230818,131500,4316684450,22950,22950,22950,22950,364
20230818,131400,4308330650,23000,23000,23000,23000,2
20230818,131300,4308284650,23000,23000,23000,23000,115
20230818,131200,4305639650,23000,23050,23050,23000,257
20230818,131100,4299728150,23000,23000,23000,23000,100
20230818,131000,4297428150,23000,23000,23000,23000,320
20230818,130900,4290068150,22950,23000,23000,22950,2000
20230818,130800,4244168000,23000,23000,23000,22900,591
20230818,130700,4230607950,23000,23000,23000,23000,0
20230818,130600,4230607950,23000,23050,23050,23000,505
20230818,130500,4218992750,23050,23000,23050,23000,141
20230818,130400,4215747750,23000,23000,23000,23000,227
20230818,130300,4210526750,23000,23050,23050,23000,610
20230818,130200,4196491750,23050,23050,23050,23050,5
20230818,130100,4196376500,23050,23050,23050,23050,0
20230818,130000,4196376500,23050,23050,23050,23050,34
20230818,125900,4195592800,23000,23000,23000,23000,104
20230818,125800,4193200800,23000,23000,23000,23000,388
20230818,125700,4184276800,23000,22950,23000,22950,292
20230818,125600,4177575300,23000,23000,23000,23000,167
20230818,125500,4173734300,23000,23000,23000,23000,245
20230818,125400,4168099300,23000,22950,23000,22950,628
20230818,125300,4153683350,22900,22900,22900,22900,69
20230818,125200,4152103250,22900,22900,22900,22900,240
20230818,125100,4146607250,22900,22900,22950,22900,1534
20230818,125000,4111441100,22900,22950,22950,22900,480
20230818,124900,4100445600,22950,22950,22950,22950,5
20230818,124800,4100330850,22900,22950,22950,22900,656
20230818,124700,4085288700,23000,23000,23000,23000,410
20230818,124600,4075858700,23050,23050,23050,23050,0
20230818,124500,4075858700,23050,23100,23100,23050,110
20230818,124400,4073320700,23050,23050,23050,23050,11
20230818,124300,4073067150,23050,23050,23050,23050,0
20230818,124200,4073067150,23050,23050,23100,22950,3661
20230818,124100,3988881800,23100,23050,23100,23050,59
20230818,124000,3987521250,23100,23100,23100,23100,9
20230818,123900,3987313350,23100,23100,23100,23100,330
20230818,123800,3979690350,23150,23150,23150,23150,50
20230818,123700,3978532850,23150,23150,23150,23150,0
20230818,123600,3978532850,23150,23150,23150,23100,106
20230818,123500,3976079100,23200,23150,23200,23150,20
20230818,123400,3975615600,23200,23150,23200,23150,12
20230818,123300,3975337700,23150,23150,23150,23150,0
20230818,123200,3975337700,23150,23150,23150,23150,6
20230818,123100,3975198800,23150,23150,23150,23150,10
20230818,123000,3974967300,23150,23150,23150,23150,1
20230818,122900,3974944150,23150,23150,23150,23150,1295
20230818,122800,3944964900,23150,23100,23150,23050,267
20230818,122700,3938786750,23100,23100,23100,23050,1216
20230818,122600,3910718300,23100,23100,23100,23100,200
20230818,122500,3906098300,23000,23000,23000,23000,104
20230818,122400,3903706300,23050,23100,23100,23050,499
20230818,122300,3892203050,23100,23100,23100,23100,505
20230818,122200,3880537550,23100,23050,23100,23050,842
20230818,122100,3861125000,23100,23100,23100,23100,1
20230818,122000,3861101900,23050,23100,23100,23050,647
20230818,121900,3846164500,23100,23150,23150,23100,1068
20230818,121800,3821490300,23150,23150,23150,23150,450
20230818,121700,3811072800,23150,23150,23150,23150,53
20230818,121600,3809845850,23200,23200,23200,23200,604
20230818,121500,3795833050,23200,23200,23200,23200,306
20230818,121400,3788733850,23200,23200,23200,23200,10
20230818,121300,3788501850,23200,23200,23200,23200,85
20230818,121200,3786529850,23150,23200,23200,23150,311
20230818,121100,3779329950,23200,23200,23200,23200,50
20230818,121000,3778169950,23200,23200,23200,23200,100
20230818,120900,3775849950,23200,23200,23200,23200,216
20230818,120800,3770838750,23200,23200,23200,23200,100
20230818,120700,3768518750,23250,23300,23300,23250,1661
20230818,120600,3729889350,23300,23300,23300,23300,359
20230818,120500,3721524650,23300,23300,23300,23300,501
20230818,120400,3709851350,23300,23300,23300,23300,110
20230818,120300,3707288350,23300,23250,23300,23250,540
20230818,120200,3694717050,23250,23250,23250,23250,6
20230818,120100,3694577550,23250,23250,23250,23250,46
20230818,120000,3693508050,23200,23200,23200,23200,421
20230818,115900,3683740850,23200,23200,23200,23200,222
20230818,115800,3678590450,23200,23100,23200,23100,204
20230818,115700,3673877750,23100,23150,23150,23100,110
20230818,115600,3671336250,23150,23150,23150,23150,417
20230818,115500,3661682700,23200,23100,23200,23100,1791
20230818,115400,3620172100,23100,23100,23100,23100,18
20230818,115300,3619756300,23150,23150,23150,23150,0
20230818,115200,3619756300,23150,23150,23150,23150,2
20230818,115100,3619710000,23100,23100,23100,22950,6485
20230818,115000,3470547250,23150,23150,23150,23100,257
20230818,114900,3464608550,23150,23150,23150,23150,283
20230818,114800,3458057100,23150,23200,23200,23150,4
20230818,114700,3457964350,23200,23200,23200,23200,1
20230818,114600,3457941150,23200,23150,23200,23150,51
20230818,114500,3456758350,23200,23150,23200,23150,18
20230818,114400,3456341250,23150,23150,23200,23150,62
20230818,114300,3454905850,23150,23150,23150,23100,394
20230818,114200,3445794250,23100,23150,23150,23100,304
20230818,114100,3438757250,23100,23100,23100,23050,1036
20230818,114000,3414859350,23100,23050,23100,23050,649
20230818,113900,3399879950,23050,23150,23150,23050,1172
20230818,113800,3372815650,23150,23150,23200,23150,971
20230818,113700,3350336300,23200,23250,23250,23200,676
20230818,113600,3334653000,23250,23300,23300,23250,170
20230818,113500,3330700450,23300,23200,23300,23200,503
20230818,113400,3319025050,23150,23150,23150,23150,0
20230818,113300,3319025050,23150,23250,23250,23150,1500
20230818,113200,3284239350,23250,23300,23300,23250,189
20230818,113100,3279844550,23300,23400,23400,23300,986
20230818,113000,3256868350,23350,23350,23350,23350,65
20230818,112900,3255350600,23350,23350,23350,23300,40
20230818,112800,3254418100,23350,23300,23350,23250,1089
20230818,112700,3229001600,23200,23250,23250,23200,577
20230818,112600,3215594750,23300,23250,23300,23250,951
20230818,112500,3193480900,23300,23250,23300,23250,475
20230818,112400,3182413600,23250,23250,23300,23250,177
20230818,112300,3178291550,23250,23250,23250,23200,752
20230818,112200,3160824700,23200,23200,23300,23200,629
20230818,112100,3146220700,23200,23200,23250,23200,798
20230818,112000,3127694400,23250,23250,23250,23250,631
20230818,111900,3113023650,23250,23300,23300,23250,712
20230818,111800,3096454200,23300,23300,23350,23300,634
20230818,111700,3081681700,23350,23350,23350,23350,101
20230818,111600,3079323350,23250,23300,23300,23250,339
20230818,111500,3071431800,23300,23300,23350,23250,216
20230818,111400,3066399350,23300,23300,23300,23300,312
20230818,111300,3059129750,23300,23300,23350,23300,1313
20230818,111200,3028535850,23350,23400,23450,23350,1133
20230818,111100,3002053900,23450,23400,23450,23400,138
20230818,111000,2998821650,23400,23450,23450,23400,733
20230818,110900,2981666950,23450,23400,23450,23400,1304
20230818,110800,2951115750,23350,23350,23400,23350,607
20230818,110700,2936941950,23400,23350,23400,23350,310
20230818,110600,2929689350,23350,23350,23400,23350,456
20230818,110500,2919040450,23350,23350,23400,23350,194
20230818,110400,2914503050,23350,23400,23400,23350,72
20230818,110300,2912819300,23350,23400,23400,23350,33
20230818,110200,2912048100,23350,23450,23450,23350,470
20230818,110100,2901048750,23450,23350,23450,23350,746
20230818,110000,2883609450,23400,23300,23400,23300,399
20230818,105900,2874272950,23350,23300,23350,23300,1121
20230818,105800,2848123100,23400,23500,23550,23350,2537
20230818,105700,2788705400,23500,23450,23500,23400,6501
20230818,105600,2635947850,23450,23500,23500,23450,837
20230818,105500,2616316050,23450,23400,23450,23400,2278
20230818,105400,2562903600,23450,23400,23450,23400,709
20230818,105300,2546287550,23450,23350,23450,23350,882
20230818,105200,2525651350,23350,23350,23350,23300,2722
20230818,105100,2462181100,23300,23350,23350,23300,246
20230818,105000,2456440100,23350,23300,23350,23300,181
20230818,104900,2452213950,23350,23350,23350,23300,595
20230818,104800,2438320950,23350,23300,23350,23250,1356
20230818,104700,2406712700,23300,23300,23300,23250,567
20230818,104600,2393526700,23300,23300,23300,23300,879
20230818,104500,2373046000,23300,23300,23300,23300,127
20230818,104400,2370086900,23250,23300,23300,23250,285
20230818,104300,2363460550,23300,23300,23300,23300,772
20230818,104200,2345472950,23300,23300,23300,23300,95
20230818,104100,2343259450,23300,23300,23300,23300,500
20230818,104000,2331609450,23300,23300,23300,23250,326
20230818,103900,2324019500,23300,23250,23300,23250,323
20230818,103800,2316497850,23200,23150,23200,23150,1392
20230818,103700,2284251050,23100,23150,23150,23100,110
20230818,103600,2281709550,23150,23150,23150,23100,537
20230818,103500,2269280550,23150,23150,23200,23150,1584
20230818,103400,2232598100,23200,23250,23300,23150,1233
20230818,103300,2204003350,23250,23250,23250,23200,499
20230818,103200,2192416200,23300,23350,23350,23250,1836
20230818,103100,2149607850,23350,23450,23450,23350,886
20230818,103000,2128883400,23400,23500,23500,23400,446
20230818,102900,2118410000,23450,23400,23550,23400,6325
20230818,102800,1969860350,23350,23400,23400,23350,53
20230818,102700,1968622600,23400,23400,23450,23350,607
20230818,102600,1954419600,23400,23400,23400,23350,1575
20230818,102500,1917565100,23400,23400,23400,23350,690
20230818,102400,1901421600,23400,23450,23450,23350,1671
20230818,102300,1862322400,23450,23450,23450,23400,48
20230818,102200,1861197350,23450,23450,23450,23400,460
20230818,102100,1850416700,23450,23450,23500,23450,1338
20230818,102000,1819024750,23450,23450,23450,23400,2484
20230818,101900,1760818650,23400,23450,23450,23300,6090
20230818,101800,1618596600,23400,23400,23400,23400,609
20230818,101700,1604346000,23400,23450,23450,23400,443
20230818,101600,1593975150,23450,23300,23450,23300,70
20230818,101500,1592338600,23300,23300,23350,23300,1536
20230818,101400,1556545550,23350,23450,23450,23350,3727
20230818,101300,1469354500,23450,23450,23450,23400,686
20230818,101200,1453276750,23450,23450,23500,23400,3169
20230818,101100,1378948400,23450,23400,23450,23400,1698
20230818,101000,1339170650,23400,23350,23450,23350,2721
20230818,100900,1275527900,23400,23300,23400,23300,934
20230818,100800,1253709300,23350,23350,23350,23300,1845
20230818,100700,1210635650,23350,23200,23350,23200,4824
20230818,100600,1098442100,23150,23100,23150,23100,962
20230818,100500,1076190800,23050,23000,23100,23000,2201
20230818,100400,1025511700,23050,23100,23100,23050,4289
20230818,100300,926650000,23100,23150,23150,23050,765
20230818,100200,908982150,23100,23100,23200,23100,1160
20230818,100100,882113150,23100,23150,23150,23100,1088
20230818,100000,856980050,23150,23150,23150,23150,504
20230818,095900,845312450,23150,23200,23250,23150,3083
20230818,095800,773784100,23150,23100,23150,23100,417
20230818,095700,764141150,23100,23150,23200,23100,1246
20230818,095600,735294200,23100,23000,23100,23000,1999
20230818,095500,689255950,23000,23000,23000,23000,1264
20230818,095400,660183950,23000,23000,23000,23000,411
20230818,095300,650730950,23050,23000,23050,23000,801
20230818,095200,632268150,23000,22950,23000,22950,541
20230818,095100,619832300,22950,23000,23000,22950,432
20230818,095000,609907900,22950,23000,23000,22900,2128
20230818,094900,560982800,22900,22900,23000,22850,1119
20230818,094800,535317000,22900,22900,22900,22850,1698
20230818,094700,496441400,22900,22850,22900,22800,506
20230818,094600,484871500,22850,22850,22850,22800,1110
20230818,094500,459542350,22800,22800,22800,22800,141
20230818,094400,456327550,22800,22700,22800,22700,104
20230818,094300,453959300,22700,22650,22700,22650,595
20230818,094200,440469650,22650,22600,22650,22600,4
20230818,094100,440379150,22600,22550,22600,22550,639
20230818,094000,425953700,22550,22550,22550,22550,268
20230818,093900,419910300,22500,22450,22500,22450,335
20230818,093800,412376450,22450,22450,22450,22450,116
20230818,093700,409772250,22450,22500,22500,22450,140
20230818,093600,406625250,22500,22450,22500,22450,8
20230818,093500,406445500,22450,22450,22450,22450,44
20230818,093400,405457700,22500,22450,22550,22450,48
20230818,093300,404379850,22550,22450,22550,22450,21
20230818,093200,403907400,22550,22550,22550,22550,2
20230818,093100,403862300,22450,22450,22450,22450,1
20230818,093000,403839850,22450,22450,22450,22400,183
20230818,092900,399731550,22450,22450,22450,22450,109
20230818,092800,397284500,22500,22500,22500,22450,949
20230818,092700,375976700,22500,22550,22550,22450,598
20230818,092600,362517800,22550,22550,22550,22550,77
20230818,092500,360781450,22550,22600,22600,22550,51
20230818,092400,359630350,22600,22550,22600,22550,79
20230818,092300,357848000,22600,22600,22600,22600,67
20230818,092200,356333800,22600,22550,22650,22500,360
20230818,092100,348214150,22500,22500,22500,22500,413
20230818,092000,338921650,22500,22350,22500,22350,2074
20230818,091900,292490600,22350,22350,22350,22350,258
20230818,091800,286724300,22350,22400,22400,22350,95
20230818,091700,284600900,22350,22400,22400,22350,176
20230818,091600,280662250,22350,22400,22400,22300,108
20230818,091500,278249250,22300,22350,22400,22300,1289
20230818,091400,249487850,22300,22300,22350,22250,1230
20230818,091300,222068850,22350,22350,22350,22300,432
20230818,091200,212427600,22350,22350,22350,22350,1016
20230818,091100,189720000,22350,22350,22350,22350,160
20230818,091000,186144000,22350,22400,22400,22350,77
20230818,090900,184422650,22400,22350,22400,22300,522
20230818,090800,172755350,22350,22400,22400,22350,270
20230818,090700,166710750,22400,22350,22400,22350,106
20230818,090600,164341000,22350,22350,22350,22300,572
20230818,090500,151571150,22350,22450,22500,22350,1167
20230818,090400,125453700,22400,22400,22450,22350,1151
20230818,090300,99645300,22450,22500,22550,22400,1271
20230818,090200,71121800,22500,22250,22500,22250,834
20230818,090100,52464300,22250,22250,22300,22250,116
20230818,090000,49883050,22200,22250,22250,22200,1936