KissMeData/220100/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201700,4831193010,12840,12840,12840,12840,6501
20230818,201600,4831193010,12840,12840,12840,12840,0
20230818,201500,4831193010,12840,12840,12840,12840,0
20230818,201400,4831193010,12840,12840,12840,12840,0
20230818,201300,4831193010,12840,12840,12840,12840,0
20230818,201200,4831193010,12840,12840,12840,12840,0
20230818,201100,4831193010,12840,12840,12840,12840,0
20230818,201000,4831193010,12840,12840,12840,12840,0
20230818,200900,4831193010,12840,12840,12840,12840,0
20230818,200800,4831193010,12840,12840,12840,12840,0
20230818,200700,4831193010,12840,12840,12840,12840,0
20230818,200600,4831193010,12840,12840,12840,12840,0
20230818,200500,4831193010,12840,12840,12840,12840,0
20230818,200400,4831193010,12840,12840,12840,12840,0
20230818,200300,4831193010,12840,12840,12840,12840,0
20230818,200200,4831193010,12840,12840,12840,12840,0
20230818,200100,4831193010,12840,12840,12840,12840,0
20230818,200000,4831193010,12840,12840,12840,12840,0
20230818,195900,4831193010,12840,12840,12840,12840,0
20230818,195800,4831193010,12840,12840,12840,12840,0
20230818,195700,4831193010,12840,12840,12840,12840,0
20230818,195600,4831193010,12840,12840,12840,12840,0
20230818,195500,4831193010,12840,12840,12840,12840,0
20230818,195400,4831193010,12840,12840,12840,12840,0
20230818,195300,4831193010,12840,12840,12840,12840,0
20230818,195200,4831193010,12840,12840,12840,12840,0
20230818,195100,4831193010,12840,12840,12840,12840,0
20230818,195000,4831193010,12840,12840,12840,12840,0
20230818,194900,4831193010,12840,12840,12840,12840,0
20230818,194800,4831193010,12840,12840,12840,12840,0
20230818,194700,4831193010,12840,12840,12840,12840,6501
20230818,194600,4831193010,12840,12840,12840,12840,0
20230818,194500,4831193010,12840,12840,12840,12840,0
20230818,194400,4831193010,12840,12840,12840,12840,0
20230818,194300,4831193010,12840,12840,12840,12840,0
20230818,194200,4831193010,12840,12840,12840,12840,0
20230818,194100,4831193010,12840,12840,12840,12840,0
20230818,194000,4831193010,12840,12840,12840,12840,0
20230818,193900,4831193010,12840,12840,12840,12840,0
20230818,193800,4831193010,12840,12840,12840,12840,0
20230818,193700,4831193010,12840,12840,12840,12840,0
20230818,193600,4831193010,12840,12840,12840,12840,0
20230818,193500,4831193010,12840,12840,12840,12840,0
20230818,193400,4831193010,12840,12840,12840,12840,0
20230818,193300,4831193010,12840,12840,12840,12840,0
20230818,193200,4831193010,12840,12840,12840,12840,0
20230818,193100,4831193010,12840,12840,12840,12840,0
20230818,193000,4831193010,12840,12840,12840,12840,0
20230818,192900,4831193010,12840,12840,12840,12840,0
20230818,192800,4831193010,12840,12840,12840,12840,0
20230818,192700,4831193010,12840,12840,12840,12840,0
20230818,192600,4831193010,12840,12840,12840,12840,0
20230818,192500,4831193010,12840,12840,12840,12840,0
20230818,192400,4831193010,12840,12840,12840,12840,0
20230818,192300,4831193010,12840,12840,12840,12840,0
20230818,192200,4831193010,12840,12840,12840,12840,0
20230818,192100,4831193010,12840,12840,12840,12840,0
20230818,192000,4831193010,12840,12840,12840,12840,0
20230818,191900,4831193010,12840,12840,12840,12840,0
20230818,191800,4831193010,12840,12840,12840,12840,0
20230818,191700,4831193010,12840,12840,12840,12840,6501
20230818,191600,4831193010,12840,12840,12840,12840,0
20230818,191500,4831193010,12840,12840,12840,12840,0
20230818,191400,4831193010,12840,12840,12840,12840,0
20230818,191300,4831193010,12840,12840,12840,12840,0
20230818,191200,4831193010,12840,12840,12840,12840,0
20230818,191100,4831193010,12840,12840,12840,12840,0
20230818,191000,4831193010,12840,12840,12840,12840,0
20230818,190900,4831193010,12840,12840,12840,12840,0
20230818,190800,4831193010,12840,12840,12840,12840,0
20230818,190700,4831193010,12840,12840,12840,12840,0
20230818,190600,4831193010,12840,12840,12840,12840,0
20230818,190500,4831193010,12840,12840,12840,12840,0
20230818,190400,4831193010,12840,12840,12840,12840,0
20230818,190300,4831193010,12840,12840,12840,12840,0
20230818,190200,4831193010,12840,12840,12840,12840,0
20230818,190100,4831193010,12840,12840,12840,12840,0
20230818,190000,4831193010,12840,12840,12840,12840,0
20230818,185900,4831193010,12840,12840,12840,12840,0
20230818,185800,4831193010,12840,12840,12840,12840,0
20230818,185700,4831193010,12840,12840,12840,12840,0
20230818,185600,4831193010,12840,12840,12840,12840,0
20230818,185500,4831193010,12840,12840,12840,12840,0
20230818,185400,4831193010,12840,12840,12840,12840,0
20230818,185300,4831193010,12840,12840,12840,12840,0
20230818,185200,4831193010,12840,12840,12840,12840,0
20230818,185100,4831193010,12840,12840,12840,12840,0
20230818,185000,4831193010,12840,12840,12840,12840,0
20230818,184900,4831193010,12840,12840,12840,12840,0
20230818,184800,4831193010,12840,12840,12840,12840,0
20230818,184700,4831193010,12840,12840,12840,12840,6501
20230818,184600,4831193010,12840,12840,12840,12840,0
20230818,184500,4831193010,12840,12840,12840,12840,0
20230818,184400,4831193010,12840,12840,12840,12840,0
20230818,184300,4831193010,12840,12840,12840,12840,0
20230818,184200,4831193010,12840,12840,12840,12840,0
20230818,184100,4831193010,12840,12840,12840,12840,0
20230818,184000,4831193010,12840,12840,12840,12840,0
20230818,183900,4831193010,12840,12840,12840,12840,0
20230818,183800,4831193010,12840,12840,12840,12840,0
20230818,183700,4831193010,12840,12840,12840,12840,0
20230818,183600,4831193010,12840,12840,12840,12840,0
20230818,183500,4831193010,12840,12840,12840,12840,0
20230818,183400,4831193010,12840,12840,12840,12840,0
20230818,183300,4831193010,12840,12840,12840,12840,0
20230818,183200,4831193010,12840,12840,12840,12840,0
20230818,183100,4831193010,12840,12840,12840,12840,0
20230818,183000,4831193010,12840,12840,12840,12840,0
20230818,182900,4831193010,12840,12840,12840,12840,0
20230818,182800,4831193010,12840,12840,12840,12840,0
20230818,182700,4831193010,12840,12840,12840,12840,0
20230818,182600,4831193010,12840,12840,12840,12840,0
20230818,182500,4831193010,12840,12840,12840,12840,0
20230818,182400,4831193010,12840,12840,12840,12840,0
20230818,182300,4831193010,12840,12840,12840,12840,0
20230818,182200,4831193010,12840,12840,12840,12840,0
20230818,182100,4831193010,12840,12840,12840,12840,0
20230818,182000,4831193010,12840,12840,12840,12840,0
20230818,181900,4831193010,12840,12840,12840,12840,0
20230818,181800,4831193010,12840,12840,12840,12840,0
20230818,181700,4831193010,12840,12840,12840,12840,6501
20230818,181600,4831193010,12840,12840,12840,12840,0
20230818,181500,4831193010,12840,12840,12840,12840,0
20230818,181400,4831193010,12840,12840,12840,12840,0
20230818,181300,4831193010,12840,12840,12840,12840,0
20230818,181200,4831193010,12840,12840,12840,12840,0
20230818,181100,4831193010,12840,12840,12840,12840,0
20230818,181000,4831193010,12840,12840,12840,12840,0
20230818,180900,4831193010,12840,12840,12840,12840,0
20230818,180800,4831193010,12840,12840,12840,12840,0
20230818,180700,4831193010,12840,12840,12840,12840,0
20230818,180600,4831193010,12840,12840,12840,12840,0
20230818,180500,4831193010,12840,12840,12840,12840,0
20230818,180400,4831193010,12840,12840,12840,12840,0
20230818,180300,4831193010,12840,12840,12840,12840,0
20230818,180200,4831193010,12840,12840,12840,12840,0
20230818,180100,4831193010,12840,12840,12840,12840,0
20230818,180000,4831193010,12840,12840,12840,12840,0
20230818,175900,4831193010,12840,12840,12840,12840,0
20230818,175800,4831193010,12840,12840,12840,12840,0
20230818,175700,4831193010,12840,12840,12840,12840,0
20230818,175600,4831193010,12840,12840,12840,12840,0
20230818,175500,4831193010,12840,12840,12840,12840,0
20230818,175400,4831193010,12840,12840,12840,12840,0
20230818,175300,4831193010,12840,12840,12840,12840,0
20230818,175200,4831193010,12840,12840,12840,12840,0
20230818,175100,4831193010,12840,12840,12840,12840,0
20230818,175000,4831193010,12840,12840,12840,12840,0
20230818,174900,4831193010,12840,12840,12840,12840,0
20230818,174800,4831193010,12840,12840,12840,12840,0
20230818,174700,4831193010,12840,12840,12840,12840,6501
20230818,174600,4831193010,12840,12840,12840,12840,0
20230818,174500,4831193010,12840,12840,12840,12840,0
20230818,174400,4831193010,12840,12840,12840,12840,0
20230818,174300,4831193010,12840,12840,12840,12840,0
20230818,174200,4831193010,12840,12840,12840,12840,0
20230818,174100,4831193010,12840,12840,12840,12840,0
20230818,174000,4831193010,12840,12840,12840,12840,0
20230818,173900,4831193010,12840,12840,12840,12840,0
20230818,173800,4831193010,12840,12840,12840,12840,0
20230818,173700,4831193010,12840,12840,12840,12840,0
20230818,173600,4831193010,12840,12840,12840,12840,0
20230818,173500,4831193010,12840,12840,12840,12840,0
20230818,173400,4831193010,12840,12840,12840,12840,0
20230818,173300,4831193010,12840,12840,12840,12840,0
20230818,173200,4831193010,12840,12840,12840,12840,0
20230818,173100,4831193010,12840,12840,12840,12840,0
20230818,173000,4831193010,12840,12840,12840,12840,0
20230818,172900,4831193010,12840,12840,12840,12840,0
20230818,172800,4831193010,12840,12840,12840,12840,0
20230818,172700,4831193010,12840,12840,12840,12840,0
20230818,172600,4831193010,12840,12840,12840,12840,0
20230818,172500,4831193010,12840,12840,12840,12840,0
20230818,172400,4831193010,12840,12840,12840,12840,0
20230818,172300,4831193010,12840,12840,12840,12840,0
20230818,172200,4831193010,12840,12840,12840,12840,0
20230818,172100,4831193010,12840,12840,12840,12840,0
20230818,172000,4831193010,12840,12840,12840,12840,0
20230818,171900,4831193010,12840,12840,12840,12840,0
20230818,171800,4831193010,12840,12840,12840,12840,0
20230818,171700,4831193010,12840,12840,12840,12840,6501
20230818,171600,4831193010,12840,12840,12840,12840,0
20230818,171500,4831193010,12840,12840,12840,12840,0
20230818,171400,4831193010,12840,12840,12840,12840,0
20230818,171300,4831193010,12840,12840,12840,12840,0
20230818,171200,4831193010,12840,12840,12840,12840,0
20230818,171100,4831193010,12840,12840,12840,12840,0
20230818,171000,4831193010,12840,12840,12840,12840,0
20230818,170900,4831193010,12840,12840,12840,12840,0
20230818,170800,4831193010,12840,12840,12840,12840,0
20230818,170700,4831193010,12840,12840,12840,12840,0
20230818,170600,4831193010,12840,12840,12840,12840,0
20230818,170500,4831193010,12840,12840,12840,12840,0
20230818,170400,4831193010,12840,12840,12840,12840,0
20230818,170300,4831193010,12840,12840,12840,12840,0
20230818,170200,4831193010,12840,12840,12840,12840,0
20230818,170100,4831193010,12840,12840,12840,12840,0
20230818,170000,4831193010,12840,12840,12840,12840,0
20230818,165900,4831193010,12840,12840,12840,12840,0
20230818,165800,4831193010,12840,12840,12840,12840,0
20230818,165700,4831193010,12840,12840,12840,12840,0
20230818,165600,4831193010,12840,12840,12840,12840,0
20230818,165500,4831193010,12840,12840,12840,12840,0
20230818,165400,4831193010,12840,12840,12840,12840,0
20230818,165300,4831193010,12840,12840,12840,12840,0
20230818,165200,4831193010,12840,12840,12840,12840,0
20230818,165100,4831193010,12840,12840,12840,12840,0
20230818,165000,4831193010,12840,12840,12840,12840,0
20230818,164900,4831193010,12840,12840,12840,12840,0
20230818,164800,4831193010,12840,12840,12840,12840,0
20230818,164700,4831193010,12840,12840,12840,12840,6501
20230818,164600,4831193010,12840,12840,12840,12840,0
20230818,164500,4831193010,12840,12840,12840,12840,0
20230818,164400,4831193010,12840,12840,12840,12840,0
20230818,164300,4831193010,12840,12840,12840,12840,0
20230818,164200,4831193010,12840,12840,12840,12840,0
20230818,164100,4831193010,12840,12840,12840,12840,0
20230818,164000,4831193010,12840,12840,12840,12840,0
20230818,163900,4831193010,12840,12840,12840,12840,0
20230818,163800,4831193010,12840,12840,12840,12840,0
20230818,163700,4831193010,12840,12840,12840,12840,0
20230818,163600,4831193010,12840,12840,12840,12840,0
20230818,163500,4831193010,12840,12840,12840,12840,0
20230818,163400,4831193010,12840,12840,12840,12840,0
20230818,163300,4831193010,12840,12840,12840,12840,0
20230818,163200,4831193010,12840,12840,12840,12840,0
20230818,163100,4831193010,12840,12840,12840,12840,0
20230818,163000,4831193010,12840,12840,12840,12840,0
20230818,162900,4831193010,12840,12840,12840,12840,0
20230818,162800,4831193010,12840,12840,12840,12840,0
20230818,162700,4831193010,12840,12840,12840,12840,0
20230818,162600,4831193010,12840,12840,12840,12840,0
20230818,162500,4831193010,12840,12840,12840,12840,0
20230818,162400,4831193010,12840,12840,12840,12840,0
20230818,162300,4831193010,12840,12840,12840,12840,0
20230818,162200,4831193010,12840,12840,12840,12840,0
20230818,162100,4831193010,12840,12840,12840,12840,0
20230818,162000,4831193010,12840,12840,12840,12840,0
20230818,161900,4831193010,12840,12840,12840,12840,0
20230818,161800,4831193010,12840,12840,12840,12840,0
20230818,161700,4831193010,12840,12840,12840,12840,6501
20230818,161600,4831193010,12840,12840,12840,12840,0
20230818,161500,4831193010,12840,12840,12840,12840,0
20230818,161400,4831193010,12840,12840,12840,12840,0
20230818,161300,4831193010,12840,12840,12840,12840,0
20230818,161200,4831193010,12840,12840,12840,12840,0
20230818,161100,4831193010,12840,12840,12840,12840,0
20230818,161000,4831193010,12840,12840,12840,12840,0
20230818,160900,4831193010,12840,12840,12840,12840,0
20230818,160800,4831193010,12840,12840,12840,12840,0
20230818,160700,4831193010,12840,12840,12840,12840,0
20230818,160600,4831193010,12840,12840,12840,12840,0
20230818,160500,4831193010,12840,12840,12840,12840,0
20230818,160400,4831193010,12840,12840,12840,12840,0
20230818,160300,4831193010,12840,12840,12840,12840,0
20230818,160200,4831193010,12840,12840,12840,12840,0
20230818,160100,4831193010,12840,12840,12840,12840,0
20230818,160000,4831193010,12840,12840,12840,12840,0
20230818,155900,4831193010,12840,12840,12840,12840,0
20230818,155800,4831193010,12840,12840,12840,12840,0
20230818,155700,4831193010,12840,12840,12840,12840,0
20230818,155600,4831193010,12840,12840,12840,12840,0
20230818,155500,4831193010,12840,12840,12840,12840,0
20230818,155400,4831193010,12840,12840,12840,12840,0
20230818,155300,4831193010,12840,12840,12840,12840,0
20230818,155200,4831193010,12840,12840,12840,12840,0
20230818,155100,4831193010,12840,12840,12840,12840,0
20230818,155000,4831193010,12840,12840,12840,12840,0
20230818,154900,4831193010,12840,12840,12840,12840,0
20230818,154800,4831193010,12840,12840,12840,12840,0
20230818,154700,4831193010,12840,12840,12840,12840,6501
20230818,154600,4831193010,12840,12840,12840,12840,0
20230818,154500,4831193010,12840,12840,12840,12840,0
20230818,154400,4831193010,12840,12840,12840,12840,0
20230818,154300,4831193010,12840,12840,12840,12840,0
20230818,154200,4831193010,12840,12840,12840,12840,0
20230818,154100,4831193010,12840,12840,12840,12840,0
20230818,154000,4831193010,12840,12840,12840,12840,0
20230818,153900,4831193010,12840,12840,12840,12840,0
20230818,153800,4831193010,12840,12840,12840,12840,0
20230818,153700,4831193010,12840,12840,12840,12840,0
20230818,153600,4831193010,12840,12840,12840,12840,0
20230818,153500,4831193010,12840,12840,12840,12840,0
20230818,153400,4831193010,12840,12840,12840,12840,0
20230818,153300,4831193010,12840,12840,12840,12840,0
20230818,153200,4831193010,12840,12840,12840,12840,0
20230818,153100,4831193010,12840,12840,12840,12840,0
20230818,153000,4831193010,12840,12840,12840,12840,6501
20230818,152900,4747720170,12860,12860,12860,12860,0
20230818,152800,4747720170,12860,12860,12860,12860,0
20230818,152700,4747720170,12860,12860,12860,12860,0
20230818,152600,4747720170,12860,12860,12860,12860,0
20230818,152500,4747720170,12860,12860,12860,12860,0
20230818,152400,4747720170,12860,12860,12860,12860,0
20230818,152300,4747720170,12860,12860,12860,12860,0
20230818,152200,4747720170,12860,12860,12860,12860,0
20230818,152100,4747720170,12860,12860,12860,12860,0
20230818,152000,4747720170,12860,12860,12860,12860,0
20230818,151900,4747720170,12860,12790,12860,12780,2227
20230818,151800,4719225450,12790,12850,12850,12790,96
20230818,151700,4717997550,12780,12840,12860,12780,1369
20230818,151600,4700489310,12790,12810,12830,12790,1845
20230818,151500,4676873230,12880,12890,12890,12800,92
20230818,151400,4675695380,12810,12850,12920,12810,2463
20230818,151300,4644095020,12850,12850,12850,12850,169
20230818,151200,4641923370,12940,12830,12940,12830,109
20230818,151100,4640519070,12830,12940,12960,12830,2993
20230818,151000,4601967370,12840,12860,12940,12830,240
20230818,150900,4598880090,12860,12870,12870,12800,1597
20230818,150800,4578407860,12870,12950,12950,12850,266
20230818,150700,4574985380,12820,12870,12900,12820,1991
20230818,150600,4549383700,12950,12860,12950,12860,554
20230818,150500,4542256460,12850,12950,12970,12850,482
20230818,150400,4536043450,12870,12970,12970,12870,1286
20230818,150300,4519482430,12980,12990,12990,12860,1168
20230818,150200,4504382110,12990,12910,12990,12860,1319
20230818,150100,4487416830,12930,12970,13000,12890,1196
20230818,150000,4471915090,12970,12880,12970,12840,1686
20230818,145900,4450250220,12880,12810,12880,12810,549
20230818,145800,4443189210,12810,12880,12880,12810,775
20230818,145700,4433254100,12810,12800,12880,12800,1550
20230818,145600,4413398720,12800,12800,12870,12800,721
20230818,145500,4404169750,12790,12850,12860,12780,4631
20230818,145400,4344856830,12850,12860,12860,12840,537
20230818,145300,4337957840,12880,12910,12910,12870,1872
20230818,145200,4313858800,12920,12850,12920,12850,1790
20230818,145100,4290768800,12870,12830,12870,12830,496
20230818,145000,4284394100,12830,12850,12850,12830,2080
20230818,144900,4257685380,12850,12860,12860,12850,136
20230818,144800,4255937680,12860,12860,12870,12840,2428
20230818,144700,4224736330,12860,12840,12860,12840,1014
20230818,144600,4211700050,12840,12850,12850,12840,1535
20230818,144500,4191985690,12860,12860,12870,12860,265
20230818,144400,4188577650,12850,12850,12850,12840,651
20230818,144300,4180212820,12850,12860,12870,12840,2705
20230818,144200,4145460910,12860,12860,12890,12850,539
20230818,144100,4138533370,12850,12860,12860,12850,1475
20230818,144000,4119570450,12860,12860,12860,12840,768
20230818,143900,4109701970,12910,12850,12910,12840,1320
20230818,143800,4092750560,12920,12850,12920,12850,630
20230818,143700,4084651510,12880,12850,12880,12850,261
20230818,143600,4081296100,12880,12860,12880,12840,3131
20230818,143500,4041055430,12860,12880,12920,12860,1017
20230818,143400,4027964260,12880,12970,12970,12880,297
20230818,143300,4024126330,12920,12880,12920,12880,1220
20230818,143200,4008401530,12900,12910,12910,12900,486
20230818,143100,4002127490,12910,12870,12910,12860,1465
20230818,143000,3983237200,12880,12860,12890,12860,192
20230818,142900,3980765250,12860,12870,12870,12860,269
20230818,142800,3977303830,12870,12900,12910,12870,298
20230818,142700,3973459630,12910,12870,12920,12870,1711
20230818,142600,3951413940,12860,12870,12870,12860,346
20230818,142500,3946962190,12870,12870,12880,12870,112
20230818,142400,3945520250,12900,12870,12900,12870,273
20230818,142300,3942005660,12880,12890,12890,12880,744
20230818,142200,3932418440,12900,12900,12900,12900,451
20230818,142100,3926600540,12900,12910,12920,12900,134
20230818,142000,3924870940,12910,12980,12980,12890,995
20230818,141900,3912025600,13000,13000,13000,13000,0
20230818,141800,3912025600,13000,12910,13000,12910,436
20230818,141700,3906392260,12910,12930,12930,12910,378
20230818,141600,3901508500,12930,12930,12960,12930,945
20230818,141500,3889268080,12940,12920,12940,12900,1376
20230818,141400,3871493710,12920,12930,12930,12920,25
20230818,141300,3871170540,12920,12960,12960,12920,88
20230818,141200,3870032800,12960,12960,12960,12950,154
20230818,141100,3868037090,13070,12920,13070,12920,302
20230818,141000,3864124690,12920,12920,12920,12910,588
20230818,140900,3856528230,12940,12910,12940,12910,211
20230818,140800,3853798650,12910,12940,12940,12910,442
20230818,140700,3848080610,12920,12890,12920,12890,634
20230818,140600,3839906220,12920,12890,12920,12890,646
20230818,140500,3831562020,12880,12860,12890,12860,761
20230818,140400,3821770580,12850,12850,12860,12840,614
20230818,140300,3813881280,12840,12850,12860,12830,4567
20230818,140200,3755244870,12850,12870,12870,12840,3053
20230818,140100,3715993660,12880,12880,12880,12880,10
20230818,140000,3715864860,12890,12860,12890,12860,835
20230818,135900,3705118580,12870,12880,12880,12870,625
20230818,135800,3697069830,12880,12890,12890,12870,539
20230818,135700,3690127170,12880,12900,12900,12880,505
20230818,135600,3683618550,12900,12900,12900,12900,48
20230818,135500,3682999350,12900,12900,12900,12900,693
20230818,135400,3674059650,12910,12950,12950,12900,1062
20230818,135300,3660331040,12940,12940,12940,12940,24
20230818,135200,3660020480,12950,12950,12960,12940,779
20230818,135100,3649925880,12950,12950,12960,12950,339
20230818,135000,3645535540,12960,12960,12960,12960,251
20230818,134900,3642282580,12970,13000,13080,12960,1676
20230818,134800,3620449250,13060,12950,13080,12950,1031
20230818,134700,3607001470,12950,12960,12960,12950,1368
20230818,134600,3589276450,12960,12960,12960,12960,59
20230818,134500,3588511810,12960,12950,12960,12950,295
20230818,134400,3584689050,12950,12960,13050,12950,932
20230818,134300,3572577360,12960,12980,12980,12960,315
20230818,134200,3568494020,13050,12930,13050,12930,1743
20230818,134100,3545838740,12940,12940,12940,12940,133
20230818,134000,3544117720,12940,12940,12940,12940,417
20230818,133900,3538721740,13000,12960,13000,12940,2698
20230818,133800,3503715840,12950,12970,12970,12940,8
20230818,133700,3503612190,13000,12980,13000,12980,111
20230818,133600,3502169710,13000,12980,13000,12980,342
20230818,133500,3497727350,12980,12930,12990,12930,2485
20230818,133400,3465501740,12910,12930,12930,12910,295
20230818,133300,3461688270,12930,12920,12930,12910,127
20230818,133200,3460047670,12920,12930,12930,12910,242
20230818,133100,3456919050,12930,12930,12930,12930,47
20230818,133000,3456311340,12960,12940,12960,12930,136
20230818,132900,3454551410,12960,12930,12960,12930,687
20230818,132800,3445648310,12930,12860,12930,12860,1601
20230818,132700,3424990310,12850,12870,12870,12850,617
20230818,132600,3417055170,12870,12880,12880,12870,380
20230818,132500,3412163350,12890,12890,12890,12890,80
20230818,132400,3411132150,12890,12910,12910,12890,143
20230818,132300,3409288030,12910,12920,12920,12910,68
20230818,132200,3408409480,12930,12930,12930,12930,149
20230818,132100,3406482910,12930,12930,12930,12920,306
20230818,132000,3402526770,12930,12930,12940,12930,493
20230818,131900,3396152270,12930,12930,12930,12930,34
20230818,131800,3395712650,12950,12940,12950,12930,94
20230818,131700,3394496520,12940,12940,12960,12940,1475
20230818,131600,3375396170,12940,12920,12960,12920,836
20230818,131500,3364571830,12930,12900,12930,12900,665
20230818,131400,3355983200,12900,12870,12910,12870,1830
20230818,131300,3332384570,12850,12860,12880,12850,846
20230818,131200,3321499780,12880,12850,12890,12850,80
20230818,131100,3320470250,12860,12910,12910,12860,1650
20230818,131000,3299187120,12910,12910,12920,12910,84
20230818,130900,3298102580,12930,12900,12930,12900,492
20230818,130800,3291750860,12900,12830,12910,12830,1597
20230818,130700,3271152870,12830,12810,12830,12810,71
20230818,130600,3270242860,12850,12810,12850,12810,101
20230818,130500,3268946870,12810,12830,12830,12810,584
20230818,130400,3261465300,12830,12820,12830,12800,80
20230818,130300,3260440620,12810,12830,12830,12810,448
20230818,130200,3254698860,12830,12870,12870,12830,662
20230818,130100,3246198720,12870,12820,12870,12820,82
20230818,130000,3245145830,12840,12830,12880,12810,555
20230818,125900,3238027030,12860,12870,12870,12860,406
20230818,125800,3232801820,12890,12890,12910,12890,1197
20230818,125700,3217355830,12890,12840,12900,12840,2117
20230818,125600,3190106690,12850,12830,12850,12820,586
20230818,125500,3182592740,12860,12820,12860,12780,422
20230818,125400,3177174730,12810,12800,12810,12770,565
20230818,125300,3169945790,12800,12810,12810,12800,636
20230818,125200,3161804580,12810,12800,12810,12800,80
20230818,125100,3160780570,12800,12800,12820,12800,621
20230818,125000,3152828430,12800,12810,12830,12800,2285
20230818,124900,3123573470,12810,12760,12820,12760,1520
20230818,124800,3104123080,12760,12770,12770,12760,513
20230818,124700,3097572090,12770,12780,12780,12770,58
20230818,124600,3096831380,12790,12770,12790,12760,302
20230818,124500,3092972590,12770,12780,12810,12760,2026
20230818,124400,3067089920,12780,12780,12780,12780,54
20230818,124300,3066399800,12780,12820,12820,12780,150
20230818,124200,3064478350,12780,12780,12820,12780,261
20230818,124100,3061141450,12820,12780,12820,12770,843
20230818,124000,3050359840,12750,12760,12760,12750,297
20230818,123900,3046570290,12760,12780,12800,12760,2003
20230818,123800,3020970070,12780,12770,12780,12770,51
20230818,123700,3020318750,12770,12760,12820,12760,190
20230818,123600,3017883580,12820,12790,12820,12750,315
20230818,123500,3013858850,12790,12790,12790,12790,131
20230818,123400,3012183360,12790,12800,12800,12790,216
20230818,123300,3009420660,12790,12750,12790,12740,1285
20230818,123200,2993004700,12750,12740,12750,12740,234
20230818,123100,2990021230,12740,12750,12750,12740,362
20230818,123000,2985406230,12770,12750,12770,12750,281
20230818,122900,2981822820,12760,12750,12760,12750,17
20230818,122800,2981605980,12750,12790,12790,12750,413
20230818,122700,2976334090,12790,12760,12790,12760,38
20230818,122600,2975848300,12760,12760,12760,12760,559
20230818,122500,2968715460,12790,12800,12800,12780,232
20230818,122400,2965748710,12820,12780,12820,12760,965
20230818,122300,2953407310,12780,12780,12810,12780,682
20230818,122200,2944681730,12780,12710,12780,12710,296
20230818,122100,2940903370,12750,12730,12750,12710,542
20230818,122000,2933994910,12710,12700,12710,12700,588
20230818,121900,2926527260,12700,12700,12700,12700,8
20230818,121800,2926425660,12700,12740,12780,12700,2260
20230818,121700,2897701690,12700,12710,12710,12700,261
20230818,121600,2894384430,12710,12710,12710,12710,121
20230818,121500,2892846520,12710,12780,12780,12710,94
20230818,121400,2891649120,12700,12720,12720,12700,2763
20230818,121300,2856525440,12720,12720,12720,12720,2018
20230818,121200,2830856480,12810,12800,12810,12720,294
20230818,121100,2827105850,12720,12720,12720,12720,256
20230818,121000,2823849530,12730,12750,12750,12730,545
20230818,120900,2816911230,12820,12730,12820,12720,815
20230818,120800,2806479280,12730,12740,12740,12730,711
20230818,120700,2797425850,12740,12740,12740,12740,56
20230818,120600,2796712410,12810,12780,12840,12710,1947
20230818,120500,2771901780,12780,12760,12780,12750,705
20230818,120400,2762895620,12740,12740,12740,12740,46
20230818,120300,2762309580,12800,12740,12800,12730,509
20230818,120200,2755810560,12740,12760,12770,12740,642
20230818,120100,2747623440,12750,12740,12770,12740,658
20230818,120000,2739237430,12770,12740,12770,12740,244
20230818,115900,2736127960,12740,12740,12740,12740,52
20230818,115800,2735465480,12730,12760,12760,12720,610
20230818,115700,2727697690,12750,12760,12810,12740,402
20230818,115600,2722564380,12760,12760,12760,12760,47
20230818,115500,2721964660,12760,12760,12760,12760,113
20230818,115400,2720522780,12820,12780,12820,12770,1141
20230818,115300,2705938570,12770,12770,12770,12770,1
20230818,115200,2705925800,12770,12760,12770,12760,53
20230818,115100,2705249020,12820,12730,12820,12730,817
20230818,115000,2694805640,12790,12770,12790,12720,618
20230818,114900,2686907810,12770,12760,12800,12760,782
20230818,114800,2676906330,12720,12730,12760,12720,1591
20230818,114700,2656640470,12730,12730,12740,12730,395
20230818,114600,2651611690,12730,12780,12780,12730,79
20230818,114500,2650604270,12790,12770,12790,12720,1049
20230818,114400,2637255480,12720,12710,12770,12710,447
20230818,114300,2631550020,12760,12740,12760,12690,1180
20230818,114200,2616528920,12760,12740,12760,12740,36
20230818,114100,2616069820,12690,12720,12750,12690,2534
20230818,114000,2583831230,12720,12730,12730,12720,143
20230818,113900,2582010940,12730,12740,12750,12730,504
20230818,113800,2575593630,12750,12740,12750,12740,325
20230818,113700,2571451630,12750,12750,12750,12750,30
20230818,113600,2571069130,12760,12740,12760,12740,235
20230818,113500,2568074290,12750,12750,12760,12750,1122
20230818,113400,2553768270,12750,12750,12760,12750,1585
20230818,113300,2533559390,12770,12750,12770,12750,513
20230818,113200,2527013710,12750,12780,12780,12750,1349
20230818,113100,2509806940,12780,12780,12780,12780,458
20230818,113000,2503953700,12800,12770,12810,12770,320
20230818,112900,2499859030,12790,12750,12790,12750,1148
20230818,112800,2485207250,12760,12780,12780,12760,322
20230818,112700,2481098330,12790,12780,12790,12750,643
20230818,112600,2472890020,12800,12800,12800,12800,35
20230818,112500,2472442020,12800,12800,12800,12800,251
20230818,112400,2469229220,12800,12780,12800,12780,599
20230818,112300,2461571480,12780,12790,12790,12780,72
20230818,112200,2460651270,12800,12800,12800,12800,2
20230818,112100,2460625670,12820,12810,12820,12810,33
20230818,112000,2460202710,12810,12820,12820,12810,315
20230818,111900,2456167030,12850,12850,12850,12850,5
20230818,111800,2456102780,12850,12810,12850,12810,376
20230818,111700,2451281030,12810,12790,12820,12790,681
20230818,111600,2442558250,12820,12830,12850,12820,1646
20230818,111500,2421429410,12830,12800,12830,12800,713
20230818,111400,2412297620,12800,12800,12820,12800,110
20230818,111300,2410888580,12830,12830,12830,12830,93
20230818,111200,2409695390,12830,12800,12830,12800,88
20230818,111100,2408567040,12830,12850,12870,12810,232
20230818,111000,2405585240,12840,12840,12840,12840,46
20230818,110900,2404994600,12830,12820,12880,12820,481
20230818,110800,2398811590,12820,12850,12850,12800,1237
20230818,110700,2382954180,12860,12870,12870,12860,137
20230818,110600,2381191010,12870,12880,12880,12870,527
20230818,110500,2374407710,12880,12880,12880,12880,111
20230818,110400,2372978030,12850,12920,12920,12840,1303
20230818,110300,2356152560,12940,12950,12950,12920,334
20230818,110200,2351830550,12950,12940,12950,12940,753
20230818,110100,2342085530,12940,12960,12960,12940,108
20230818,110000,2340685930,12980,12930,12980,12930,254
20230818,105900,2337399660,12980,12860,12980,12860,2368
20230818,105800,2306796340,12850,12820,12850,12810,441
20230818,105700,2301137020,12820,12750,12820,12740,1016
20230818,105600,2288133310,12780,12750,12790,12750,1087
20230818,105500,2274255930,12740,12770,12770,12740,758
20230818,105400,2264589980,12760,12790,12800,12760,695
20230818,105300,2255708160,12790,12800,12800,12790,1069
20230818,105200,2242028440,12800,12840,12840,12800,251
20230818,105100,2238805960,12900,12890,12900,12850,272
20230818,105000,2235299630,12900,12850,12900,12850,988
20230818,104900,2222586630,12850,12850,12850,12850,78
20230818,104800,2221584330,12850,12850,12930,12850,405
20230818,104700,2216372680,12920,12860,12920,12860,362
20230818,104600,2211712890,12850,12850,12850,12840,420
20230818,104500,2206317930,12900,12880,12900,12850,3188
20230818,104400,2165226350,12860,12860,12860,12860,11
20230818,104300,2165084890,12850,12880,12880,12850,637
20230818,104200,2156895340,12970,12840,12980,12840,1225
20230818,104100,2141118900,12830,12710,12830,12710,4273
20230818,104000,2086577390,12700,12640,12700,12640,36
20230818,103900,2086121390,12720,12680,12720,12590,3396
20230818,103800,2043111470,12680,12620,12690,12600,5107
20230818,103700,1978641500,12560,12760,12760,12550,27484
20230818,103600,1631766780,12760,12750,12770,12750,799
20230818,103500,1621575170,12750,12780,12780,12750,1073
20230818,103400,1607876350,12780,12770,12780,12770,416
20230818,103300,1602562730,12770,12800,12800,12770,170
20230818,103200,1600390600,12810,12760,12810,12760,1196
20230818,103100,1585092430,12760,12750,12760,12740,1185
20230818,103000,1569974790,12750,12780,12790,12750,2547
20230818,102900,1537458830,12790,12800,12810,12790,3371
20230818,102800,1494331030,12800,12830,12830,12800,1428
20230818,102700,1476021480,12830,12830,12880,12820,466
20230818,102600,1470037680,12830,12900,12900,12830,2336
20230818,102500,1439983240,12900,12910,12920,12900,595
20230818,102400,1432304200,12900,12900,12940,12900,399
20230818,102300,1427147880,12900,12920,12940,12900,1409
20230818,102200,1408964150,12830,12900,12900,12830,1537
20230818,102100,1389224490,12900,12870,12940,12840,3073
20230818,102000,1349587330,12840,12830,12860,12830,540
20230818,101900,1342654010,12840,12860,12860,12840,1543
20230818,101800,1322831580,12870,12860,12880,12860,383
20230818,101700,1317900580,12890,12880,12890,12880,124
20230818,101600,1316302860,12880,12850,12900,12850,493
20230818,101500,1309960650,12850,12870,12870,12810,870
20230818,101400,1298780110,12890,12890,12890,12890,0
20230818,101300,1298780110,12890,12950,12950,12860,1117
20230818,101200,1284379500,12950,12950,13030,12940,126
20230818,101100,1282747080,12950,13000,13000,12950,205
20230818,101000,1280083630,12990,13050,13050,12990,552
20230818,100900,1272883310,13050,13040,13050,13030,1228
20230818,100800,1256866520,13040,13000,13040,12980,1473
20230818,100700,1237704170,12980,13000,13010,12980,150
20230818,100600,1235755720,13010,13010,13010,13010,125
20230818,100500,1234129470,13010,13020,13020,13000,397
20230818,100400,1228963590,13000,12970,13000,12940,1804
20230818,100300,1205538230,12970,12890,12970,12890,1459
20230818,100200,1186690470,12800,12910,12910,12800,1269
20230818,100100,1170372540,12910,12820,12910,12820,2091
20230818,100000,1143528750,12810,12750,12820,12750,1406
20230818,095900,1125567120,12760,12830,12830,12750,3144
20230818,095800,1085426600,12830,12880,12880,12820,13050
20230818,095700,917612920,12880,12890,12910,12880,749
20230818,095600,907960270,12880,12930,12930,12880,1256
20230818,095500,891761620,12940,12960,12970,12940,998
20230818,095400,878838180,12950,12940,12960,12940,1466
20230818,095300,859850080,12940,12960,12960,12940,40
20230818,095200,859332170,12970,12990,12990,12970,52
20230818,095100,858656920,12990,13050,13050,12990,596
20230818,095000,850892360,13050,13090,13100,13050,1794
20230818,094900,827395620,13090,13090,13100,13090,859
20230818,094800,816145220,13100,13040,13100,13040,1900
20230818,094700,791273770,13030,12980,13030,12980,3058
20230818,094600,751468660,12970,12970,12980,12960,221
20230818,094500,748602360,12970,12980,13000,12970,450
20230818,094400,742760100,12980,12990,12990,12970,103
20230818,094300,741423230,13000,13000,13000,13000,99
20230818,094200,740136230,13000,12980,13000,12920,510
20230818,094100,733520760,12940,12990,12990,12940,1124
20230818,094000,718968200,13000,12950,13000,12950,963
20230818,093900,706495200,12950,12980,12980,12950,207
20230818,093800,703810490,13010,12980,13010,12980,68
20230818,093700,702927410,12980,12970,13010,12970,238
20230818,093600,699836690,12970,12930,13000,12930,2062
20230818,093500,673138470,12930,12960,12960,12920,641
20230818,093400,664848360,12960,12980,12980,12960,786
20230818,093300,654647050,13020,13020,13020,13020,28
20230818,093200,654282490,13030,13020,13040,12990,1196
20230818,093100,638701450,13000,12990,13000,12960,4395
20230818,093000,581607570,12990,12890,13000,12850,2414
20230818,092900,550414070,12890,12940,12940,12890,1313
20230818,092800,533474590,12940,13020,13040,12940,1088
20230818,092700,519371370,13020,13060,13060,13020,3030
20230818,092600,479851220,13120,13060,13120,13060,195
20230818,092500,477300780,13060,13090,13090,13050,461
20230818,092400,471275860,13080,13100,13110,13080,903
20230818,092300,459454750,13100,13100,13110,13100,367
20230818,092200,454646840,13090,13100,13100,13090,475
20230818,092100,448427420,13090,13080,13090,13080,750
20230818,092000,438615820,13080,13080,13080,13080,0
20230818,091900,438615820,13080,13080,13130,13080,1379
20230818,091800,420565500,13080,13080,13080,13080,768
20230818,091700,410520060,13140,13150,13150,13140,169
20230818,091600,408299190,13160,13220,13220,13160,2387
20230818,091500,376806920,13230,13190,13240,13180,765
20230818,091400,366696730,13160,13070,13190,13070,3057
20230818,091300,326604510,13060,13050,13080,13050,1390
20230818,091200,308455310,13050,12990,13050,12990,2342
20230818,091100,277982510,12940,12880,12990,12880,604
20230818,091000,270168100,12880,12840,12880,12750,7036
20230818,090900,180088230,12870,12950,12950,12820,3012
20230818,090800,141242310,12940,13000,13000,12930,3038
20230818,090700,101862080,13010,13070,13070,13010,2172
20230818,090600,73522410,13070,13100,13100,13060,427
20230818,090500,67934780,13100,13120,13170,13100,263
20230818,090400,64483660,13120,13180,13190,13120,804
20230818,090300,53900200,13190,13170,13190,13170,429
20230818,090200,48247920,13120,13050,13120,13050,664
20230818,090100,39557620,13050,13080,13080,13050,870
20230818,090000,28195000,13050,13010,13060,13010,2167