KissMeData/042000/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191500,2811337130,12220,12220,12220,12220,9784
20230818,191400,2811337130,12220,12220,12220,12220,0
20230818,191300,2811337130,12220,12220,12220,12220,0
20230818,191200,2811337130,12220,12220,12220,12220,0
20230818,191100,2811337130,12220,12220,12220,12220,0
20230818,191000,2811337130,12220,12220,12220,12220,0
20230818,190900,2811337130,12220,12220,12220,12220,0
20230818,190800,2811337130,12220,12220,12220,12220,0
20230818,190700,2811337130,12220,12220,12220,12220,0
20230818,190600,2811337130,12220,12220,12220,12220,0
20230818,190500,2811337130,12220,12220,12220,12220,0
20230818,190400,2811337130,12220,12220,12220,12220,0
20230818,190300,2811337130,12220,12220,12220,12220,0
20230818,190200,2811337130,12220,12220,12220,12220,0
20230818,190100,2811337130,12220,12220,12220,12220,0
20230818,190000,2811337130,12220,12220,12220,12220,0
20230818,185900,2811337130,12220,12220,12220,12220,0
20230818,185800,2811337130,12220,12220,12220,12220,0
20230818,185700,2811337130,12220,12220,12220,12220,0
20230818,185600,2811337130,12220,12220,12220,12220,0
20230818,185500,2811337130,12220,12220,12220,12220,0
20230818,185400,2811337130,12220,12220,12220,12220,0
20230818,185300,2811337130,12220,12220,12220,12220,0
20230818,185200,2811337130,12220,12220,12220,12220,0
20230818,185100,2811337130,12220,12220,12220,12220,0
20230818,185000,2811337130,12220,12220,12220,12220,0
20230818,184900,2811337130,12220,12220,12220,12220,0
20230818,184800,2811337130,12220,12220,12220,12220,0
20230818,184700,2811337130,12220,12220,12220,12220,0
20230818,184600,2811337130,12220,12220,12220,12220,0
20230818,184500,2811337130,12220,12220,12220,12220,9784
20230818,184400,2811337130,12220,12220,12220,12220,0
20230818,184300,2811337130,12220,12220,12220,12220,0
20230818,184200,2811337130,12220,12220,12220,12220,0
20230818,184100,2811337130,12220,12220,12220,12220,0
20230818,184000,2811337130,12220,12220,12220,12220,0
20230818,183900,2811337130,12220,12220,12220,12220,0
20230818,183800,2811337130,12220,12220,12220,12220,0
20230818,183700,2811337130,12220,12220,12220,12220,0
20230818,183600,2811337130,12220,12220,12220,12220,0
20230818,183500,2811337130,12220,12220,12220,12220,0
20230818,183400,2811337130,12220,12220,12220,12220,0
20230818,183300,2811337130,12220,12220,12220,12220,0
20230818,183200,2811337130,12220,12220,12220,12220,0
20230818,183100,2811337130,12220,12220,12220,12220,0
20230818,183000,2811337130,12220,12220,12220,12220,0
20230818,182900,2811337130,12220,12220,12220,12220,0
20230818,182800,2811337130,12220,12220,12220,12220,0
20230818,182700,2811337130,12220,12220,12220,12220,0
20230818,182600,2811337130,12220,12220,12220,12220,0
20230818,182500,2811337130,12220,12220,12220,12220,0
20230818,182400,2811337130,12220,12220,12220,12220,0
20230818,182300,2811337130,12220,12220,12220,12220,0
20230818,182200,2811337130,12220,12220,12220,12220,0
20230818,182100,2811337130,12220,12220,12220,12220,0
20230818,182000,2811337130,12220,12220,12220,12220,0
20230818,181900,2811337130,12220,12220,12220,12220,0
20230818,181800,2811337130,12220,12220,12220,12220,0
20230818,181700,2811337130,12220,12220,12220,12220,0
20230818,181600,2811337130,12220,12220,12220,12220,0
20230818,181500,2811337130,12220,12220,12220,12220,9784
20230818,181400,2811337130,12220,12220,12220,12220,0
20230818,181300,2811337130,12220,12220,12220,12220,0
20230818,181200,2811337130,12220,12220,12220,12220,0
20230818,181100,2811337130,12220,12220,12220,12220,0
20230818,181000,2811337130,12220,12220,12220,12220,0
20230818,180900,2811337130,12220,12220,12220,12220,0
20230818,180800,2811337130,12220,12220,12220,12220,0
20230818,180700,2811337130,12220,12220,12220,12220,0
20230818,180600,2811337130,12220,12220,12220,12220,0
20230818,180500,2811337130,12220,12220,12220,12220,0
20230818,180400,2811337130,12220,12220,12220,12220,0
20230818,180300,2811337130,12220,12220,12220,12220,0
20230818,180200,2811337130,12220,12220,12220,12220,0
20230818,180100,2811337130,12220,12220,12220,12220,0
20230818,180000,2811337130,12220,12220,12220,12220,0
20230818,175900,2811337130,12220,12220,12220,12220,0
20230818,175800,2811337130,12220,12220,12220,12220,0
20230818,175700,2811337130,12220,12220,12220,12220,0
20230818,175600,2811337130,12220,12220,12220,12220,0
20230818,175500,2811337130,12220,12220,12220,12220,0
20230818,175400,2811337130,12220,12220,12220,12220,0
20230818,175300,2811337130,12220,12220,12220,12220,0
20230818,175200,2811337130,12220,12220,12220,12220,0
20230818,175100,2811337130,12220,12220,12220,12220,0
20230818,175000,2811337130,12220,12220,12220,12220,0
20230818,174900,2811337130,12220,12220,12220,12220,0
20230818,174800,2811337130,12220,12220,12220,12220,0
20230818,174700,2811337130,12220,12220,12220,12220,0
20230818,174600,2811337130,12220,12220,12220,12220,0
20230818,174500,2811337130,12220,12220,12220,12220,9784
20230818,174400,2811337130,12220,12220,12220,12220,0
20230818,174300,2811337130,12220,12220,12220,12220,0
20230818,174200,2811337130,12220,12220,12220,12220,0
20230818,174100,2811337130,12220,12220,12220,12220,0
20230818,174000,2811337130,12220,12220,12220,12220,0
20230818,173900,2811337130,12220,12220,12220,12220,0
20230818,173800,2811337130,12220,12220,12220,12220,0
20230818,173700,2811337130,12220,12220,12220,12220,0
20230818,173600,2811337130,12220,12220,12220,12220,0
20230818,173500,2811337130,12220,12220,12220,12220,0
20230818,173400,2811337130,12220,12220,12220,12220,0
20230818,173300,2811337130,12220,12220,12220,12220,0
20230818,173200,2811337130,12220,12220,12220,12220,0
20230818,173100,2811337130,12220,12220,12220,12220,0
20230818,173000,2811337130,12220,12220,12220,12220,0
20230818,172900,2811337130,12220,12220,12220,12220,0
20230818,172800,2811337130,12220,12220,12220,12220,0
20230818,172700,2811337130,12220,12220,12220,12220,0
20230818,172600,2811337130,12220,12220,12220,12220,0
20230818,172500,2811337130,12220,12220,12220,12220,0
20230818,172400,2811337130,12220,12220,12220,12220,0
20230818,172300,2811337130,12220,12220,12220,12220,0
20230818,172200,2811337130,12220,12220,12220,12220,0
20230818,172100,2811337130,12220,12220,12220,12220,0
20230818,172000,2811337130,12220,12220,12220,12220,0
20230818,171900,2811337130,12220,12220,12220,12220,0
20230818,171800,2811337130,12220,12220,12220,12220,0
20230818,171700,2811337130,12220,12220,12220,12220,0
20230818,171600,2811337130,12220,12220,12220,12220,0
20230818,171500,2811337130,12220,12220,12220,12220,9784
20230818,171400,2811337130,12220,12220,12220,12220,0
20230818,171300,2811337130,12220,12220,12220,12220,0
20230818,171200,2811337130,12220,12220,12220,12220,0
20230818,171100,2811337130,12220,12220,12220,12220,0
20230818,171000,2811337130,12220,12220,12220,12220,0
20230818,170900,2811337130,12220,12220,12220,12220,0
20230818,170800,2811337130,12220,12220,12220,12220,0
20230818,170700,2811337130,12220,12220,12220,12220,0
20230818,170600,2811337130,12220,12220,12220,12220,0
20230818,170500,2811337130,12220,12220,12220,12220,0
20230818,170400,2811337130,12220,12220,12220,12220,0
20230818,170300,2811337130,12220,12220,12220,12220,0
20230818,170200,2811337130,12220,12220,12220,12220,0
20230818,170100,2811337130,12220,12220,12220,12220,0
20230818,170000,2811337130,12220,12220,12220,12220,0
20230818,165900,2811337130,12220,12220,12220,12220,0
20230818,165800,2811337130,12220,12220,12220,12220,0
20230818,165700,2811337130,12220,12220,12220,12220,0
20230818,165600,2811337130,12220,12220,12220,12220,0
20230818,165500,2811337130,12220,12220,12220,12220,0
20230818,165400,2811337130,12220,12220,12220,12220,0
20230818,165300,2811337130,12220,12220,12220,12220,0
20230818,165200,2811337130,12220,12220,12220,12220,0
20230818,165100,2811337130,12220,12220,12220,12220,0
20230818,165000,2811337130,12220,12220,12220,12220,0
20230818,164900,2811337130,12220,12220,12220,12220,0
20230818,164800,2811337130,12220,12220,12220,12220,0
20230818,164700,2811337130,12220,12220,12220,12220,0
20230818,164600,2811337130,12220,12220,12220,12220,0
20230818,164500,2811337130,12220,12220,12220,12220,9784
20230818,164400,2811337130,12220,12220,12220,12220,0
20230818,164300,2811337130,12220,12220,12220,12220,0
20230818,164200,2811337130,12220,12220,12220,12220,0
20230818,164100,2811337130,12220,12220,12220,12220,0
20230818,164000,2811337130,12220,12220,12220,12220,0
20230818,163900,2811337130,12220,12220,12220,12220,0
20230818,163800,2811337130,12220,12220,12220,12220,0
20230818,163700,2811337130,12220,12220,12220,12220,0
20230818,163600,2811337130,12220,12220,12220,12220,0
20230818,163500,2811337130,12220,12220,12220,12220,0
20230818,163400,2811337130,12220,12220,12220,12220,0
20230818,163300,2811337130,12220,12220,12220,12220,0
20230818,163200,2811337130,12220,12220,12220,12220,0
20230818,163100,2811337130,12220,12220,12220,12220,0
20230818,163000,2811337130,12220,12220,12220,12220,0
20230818,162900,2811337130,12220,12220,12220,12220,0
20230818,162800,2811337130,12220,12220,12220,12220,0
20230818,162700,2811337130,12220,12220,12220,12220,0
20230818,162600,2811337130,12220,12220,12220,12220,0
20230818,162500,2811337130,12220,12220,12220,12220,0
20230818,162400,2811337130,12220,12220,12220,12220,0
20230818,162300,2811337130,12220,12220,12220,12220,0
20230818,162200,2811337130,12220,12220,12220,12220,0
20230818,162100,2811337130,12220,12220,12220,12220,0
20230818,162000,2811337130,12220,12220,12220,12220,0
20230818,161900,2811337130,12220,12220,12220,12220,0
20230818,161800,2811337130,12220,12220,12220,12220,0
20230818,161700,2811337130,12220,12220,12220,12220,0
20230818,161600,2811337130,12220,12220,12220,12220,0
20230818,161500,2811337130,12220,12220,12220,12220,9784
20230818,161400,2811337130,12220,12220,12220,12220,0
20230818,161300,2811337130,12220,12220,12220,12220,0
20230818,161200,2811337130,12220,12220,12220,12220,0
20230818,161100,2811337130,12220,12220,12220,12220,0
20230818,161000,2811337130,12220,12220,12220,12220,0
20230818,160900,2811337130,12220,12220,12220,12220,0
20230818,160800,2811337130,12220,12220,12220,12220,0
20230818,160700,2811337130,12220,12220,12220,12220,0
20230818,160600,2811337130,12220,12220,12220,12220,0
20230818,160500,2811337130,12220,12220,12220,12220,0
20230818,160400,2811337130,12220,12220,12220,12220,0
20230818,160300,2811337130,12220,12220,12220,12220,0
20230818,160200,2811337130,12220,12220,12220,12220,0
20230818,160100,2811337130,12220,12220,12220,12220,0
20230818,160000,2811337130,12220,12220,12220,12220,0
20230818,155900,2811337130,12220,12220,12220,12220,0
20230818,155800,2811337130,12220,12220,12220,12220,0
20230818,155700,2811337130,12220,12220,12220,12220,0
20230818,155600,2811337130,12220,12220,12220,12220,0
20230818,155500,2811337130,12220,12220,12220,12220,0
20230818,155400,2811337130,12220,12220,12220,12220,0
20230818,155300,2811337130,12220,12220,12220,12220,0
20230818,155200,2811337130,12220,12220,12220,12220,0
20230818,155100,2811337130,12220,12220,12220,12220,0
20230818,155000,2811337130,12220,12220,12220,12220,0
20230818,154900,2811337130,12220,12220,12220,12220,0
20230818,154800,2811337130,12220,12220,12220,12220,0
20230818,154700,2811337130,12220,12220,12220,12220,0
20230818,154600,2811337130,12220,12220,12220,12220,0
20230818,154500,2811337130,12220,12220,12220,12220,9784
20230818,154400,2811337130,12220,12220,12220,12220,0
20230818,154300,2811337130,12220,12220,12220,12220,0
20230818,154200,2811337130,12220,12220,12220,12220,0
20230818,154100,2811337130,12220,12220,12220,12220,0
20230818,154000,2811337130,12220,12220,12220,12220,0
20230818,153900,2811337130,12220,12220,12220,12220,0
20230818,153800,2811337130,12220,12220,12220,12220,0
20230818,153700,2811337130,12220,12220,12220,12220,0
20230818,153600,2811337130,12220,12220,12220,12220,0
20230818,153500,2811337130,12220,12220,12220,12220,0
20230818,153400,2811337130,12220,12220,12220,12220,0
20230818,153300,2811337130,12220,12220,12220,12220,0
20230818,153200,2811337130,12220,12220,12220,12220,0
20230818,153100,2811337130,12220,12220,12220,12220,0
20230818,153000,2811337130,12220,12220,12220,12220,9784
20230818,152900,2691776650,12270,12270,12270,12270,0
20230818,152800,2691776650,12270,12270,12270,12270,0
20230818,152700,2691776650,12270,12270,12270,12270,0
20230818,152600,2691776650,12270,12270,12270,12270,0
20230818,152500,2691776650,12270,12270,12270,12270,0
20230818,152400,2691776650,12270,12270,12270,12270,0
20230818,152300,2691776650,12270,12270,12270,12270,0
20230818,152200,2691776650,12270,12270,12270,12270,0
20230818,152100,2691776650,12270,12270,12270,12270,0
20230818,152000,2691776650,12270,12270,12270,12270,0
20230818,151900,2691776650,12270,12290,12290,12270,1086
20230818,151800,2678436600,12300,12290,12300,12290,394
20230818,151700,2673593950,12300,12310,12310,12300,112
20230818,151600,2672215760,12320,12310,12320,12310,802
20230818,151500,2662343120,12310,12290,12320,12290,30
20230818,151400,2661974370,12320,12320,12320,12300,231
20230818,151300,2659129530,12320,12310,12320,12310,95
20230818,151200,2657959970,12320,12320,12320,12320,13
20230818,151100,2657799810,12310,12300,12320,12300,538
20230818,151000,2651177840,12310,12300,12310,12290,649
20230818,150900,2643196130,12290,12300,12300,12290,233
20230818,150800,2640332180,12300,12300,12300,12290,346
20230818,150700,2636078920,12300,12300,12300,12280,313
20230818,150600,2632233130,12300,12290,12300,12290,285
20230818,150500,2628730450,12290,12280,12290,12280,65
20230818,150400,2627931620,12280,12290,12300,12280,650
20230818,150300,2619947110,12300,12300,12300,12300,23
20230818,150200,2619664210,12300,12300,12300,12300,1
20230818,150100,2619651910,12290,12290,12290,12280,12
20230818,150000,2619504440,12290,12290,12290,12270,585
20230818,145900,2612318810,12290,12290,12290,12280,32
20230818,145800,2611925570,12290,12290,12290,12270,112
20230818,145700,2610550260,12290,12290,12290,12290,0
20230818,145600,2610550260,12290,12290,12300,12290,142
20230818,145500,2608804540,12300,12290,12300,12290,119
20230818,145400,2607341240,12290,12290,12290,12290,433
20230818,145300,2602019670,12290,12260,12290,12260,8
20230818,145200,2601921420,12260,12290,12290,12260,1015
20230818,145100,2589467160,12290,12260,12290,12260,13
20230818,145000,2589307640,12260,12290,12290,12260,780
20230818,144900,2579739670,12270,12290,12290,12270,11
20230818,144800,2579604660,12260,12280,12290,12260,824
20230818,144700,2569498960,12290,12280,12290,12280,2
20230818,144600,2569474390,12270,12270,12270,12270,101
20230818,144500,2568235120,12270,12270,12270,12270,102
20230818,144400,2566983580,12270,12270,12270,12270,0
20230818,144300,2566983580,12270,12270,12280,12270,261
20230818,144200,2563780700,12280,12280,12280,12280,0
20230818,144100,2563780700,12280,12280,12280,12280,0
20230818,144000,2563780700,12280,12260,12280,12260,196
20230818,143900,2561375420,12270,12270,12270,12270,325
20230818,143800,2557387670,12260,12260,12260,12260,0
20230818,143700,2557387670,12260,12260,12260,12260,19
20230818,143600,2557154730,12250,12250,12250,12250,0
20230818,143500,2557154730,12250,12250,12250,12250,0
20230818,143400,2557154730,12250,12260,12260,12250,305
20230818,143300,2553417650,12260,12260,12260,12260,0
20230818,143200,2553417650,12260,12260,12260,12250,106
20230818,143100,2552119030,12260,12260,12260,12260,4
20230818,143000,2552069990,12270,12280,12280,12270,99
20230818,142900,2550854760,12280,12290,12290,12280,353
20230818,142800,2546519910,12280,12280,12280,12270,52
20230818,142700,2545881370,12280,12280,12280,12280,41
20230818,142600,2545377890,12280,12280,12280,12280,3
20230818,142500,2545341050,12280,12280,12280,12280,0
20230818,142400,2545341050,12280,12280,12280,12280,1
20230818,142300,2545328770,12270,12260,12270,12260,194
20230818,142200,2542950320,12260,12250,12260,12210,48
20230818,142100,2542363060,12260,12250,12260,12250,29
20230818,142000,2542007800,12230,12230,12230,12230,1
20230818,141900,2541995570,12220,12200,12220,12200,212
20230818,141800,2539408930,12200,12210,12220,12200,836
20230818,141700,2529203420,12210,12220,12220,12210,525
20230818,141600,2522793160,12220,12230,12230,12220,146
20230818,141500,2521008980,12230,12230,12230,12230,12
20230818,141400,2520862220,12230,12230,12230,12230,1
20230818,141300,2520849990,12220,12220,12220,12220,0
20230818,141200,2520849990,12220,12250,12250,12220,278
20230818,141100,2517451690,12250,12250,12250,12250,1
20230818,141000,2517439440,12220,12220,12220,12220,50
20230818,140900,2516828440,12220,12230,12230,12220,499
20230818,140800,2510730160,12230,12230,12250,12230,322
20230818,140700,2506792080,12230,12220,12230,12220,129
20230818,140600,2505214700,12210,12220,12220,12210,765
20230818,140500,2495870890,12230,12230,12230,12230,0
20230818,140400,2495870890,12230,12230,12230,12230,189
20230818,140300,2493559420,12260,12260,12260,12260,0
20230818,140200,2493559420,12260,12260,12260,12260,85
20230818,140100,2492517320,12230,12240,12240,12230,233
20230818,140000,2489667260,12250,12250,12250,12250,0
20230818,135900,2489667260,12250,12280,12280,12250,2
20230818,135800,2489642730,12230,12240,12240,12230,404
20230818,135700,2484701310,12280,12280,12280,12280,645
20230818,135600,2476780710,12290,12230,12300,12230,223
20230818,135500,2474045570,12230,12220,12230,12220,104
20230818,135400,2472774580,12240,12220,12240,12220,251
20230818,135300,2469703340,12200,12200,12200,12200,228
20230818,135200,2466921740,12200,12260,12260,12200,3021
20230818,135100,2429946760,12270,12290,12290,12270,958
20230818,135000,2418189120,12310,12310,12310,12310,1
20230818,134900,2418176810,12310,12300,12310,12300,164
20230818,134800,2416157980,12310,12310,12310,12310,2
20230818,134700,2416133360,12310,12290,12310,12290,5
20230818,134600,2416071890,12280,12280,12320,12270,574
20230818,134500,2409024630,12330,12310,12330,12310,182
20230818,134400,2406782070,12280,12280,12280,12270,430
20230818,134300,2401502580,12310,12310,12310,12310,213
20230818,134200,2398880550,12310,12310,12310,12310,8
20230818,134100,2398782070,12310,12280,12310,12270,326
20230818,134000,2394780950,12310,12280,12310,12280,57
20230818,133900,2394080930,12290,12310,12310,12290,120
20230818,133800,2392606090,12320,12300,12320,12270,1226
20230818,133700,2377552530,12310,12310,12310,12310,6
20230818,133600,2377478670,12320,12320,12320,12320,160
20230818,133500,2375507470,12320,12310,12320,12310,3
20230818,133400,2375470530,12310,12300,12310,12300,203
20230818,133300,2372972610,12280,12280,12280,12280,8
20230818,133200,2372874370,12300,12290,12300,12290,154
20230818,133100,2370980870,12280,12280,12280,12280,41
20230818,133000,2370477390,12290,12290,12300,12290,166
20230818,132900,2368437200,12290,12290,12290,12290,0
20230818,132800,2368437200,12290,12290,12290,12290,0
20230818,132700,2368437200,12290,12290,12290,12290,5
20230818,132600,2368375750,12280,12280,12280,12280,6
20230818,132500,2368302070,12300,12300,12300,12300,9
20230818,132400,2368191370,12270,12270,12310,12270,31
20230818,132300,2367810960,12270,12300,12300,12270,181
20230818,132200,2365589120,12310,12310,12310,12310,3
20230818,132100,2365552190,12310,12270,12310,12270,66
20230818,132000,2364742030,12270,12260,12310,12260,306
20230818,131900,2360989200,12260,12270,12270,12260,2
20230818,131800,2360964670,12260,12290,12320,12260,511
20230818,131700,2354693200,12290,12330,12330,12290,487
20230818,131600,2348700470,12330,12300,12330,12300,89
20230818,131500,2347604360,12310,12330,12330,12310,236
20230818,131400,2344697200,12310,12310,12330,12310,279
20230818,131300,2341262690,12280,12280,12280,12280,9
20230818,131200,2341152170,12280,12300,12300,12270,790
20230818,131100,2331444540,12290,12310,12310,12290,243
20230818,131000,2328453470,12310,12270,12310,12270,3
20230818,130900,2328416620,12270,12280,12280,12270,25
20230818,130800,2328109690,12280,12260,12300,12260,628
20230818,130700,2320398980,12260,12250,12260,12250,166
20230818,130600,2318364060,12240,12240,12240,12240,243
20230818,130500,2315389740,12240,12240,12240,12240,23
20230818,130400,2315108220,12230,12230,12230,12230,100
20230818,130300,2313885220,12230,12230,12230,12230,150
20230818,130200,2312050720,12200,12190,12240,12190,38
20230818,130100,2311585780,12180,12290,12290,12180,3256
20230818,130000,2271893900,12290,12200,12290,12190,937
20230818,125900,2260466550,12210,12190,12210,12190,487
20230818,125800,2254526020,12200,12190,12200,12190,213
20230818,125700,2251929450,12200,12200,12200,12200,150
20230818,125600,2250099450,12200,12200,12200,12200,246
20230818,125500,2247098250,12200,12200,12200,12200,150
20230818,125400,2245268250,12210,12210,12220,12210,69
20230818,125300,2244425730,12210,12190,12210,12190,364
20230818,125200,2239985190,12190,12200,12200,12190,779
20230818,125100,2230487440,12200,12210,12220,12200,485
20230818,125000,2224568510,12210,12210,12210,12200,1169
20230818,124900,2210304600,12210,12200,12210,12200,572
20230818,124800,2203326140,12200,12210,12210,12200,261
20230818,124700,2200140530,12210,12220,12220,12210,1298
20230818,124600,2184288380,12220,12250,12250,12220,1305
20230818,124500,2168321650,12250,12250,12250,12250,300
20230818,124400,2164646650,12250,12250,12250,12250,218
20230818,124300,2161976150,12250,12260,12260,12250,388
20230818,124200,2157221900,12260,12240,12260,12240,434
20230818,124100,2151906960,12240,12240,12240,12240,63
20230818,124000,2151135840,12230,12230,12230,12220,459
20230818,123900,2145524590,12220,12220,12220,12220,273
20230818,123800,2142188530,12220,12220,12230,12220,278
20230818,123700,2138791250,12230,12240,12240,12230,195
20230818,123600,2136405400,12230,12230,12250,12230,539
20230818,123500,2129811890,12230,12230,12230,12230,284
20230818,123400,2126338570,12220,12220,12230,12220,978
20230818,123300,2114382070,12220,12230,12230,12220,279
20230818,123200,2110971680,12230,12230,12230,12230,658
20230818,123100,2102924340,12240,12250,12250,12240,749
20230818,123000,2093754580,12250,12240,12250,12240,566
20230818,122900,2086826700,12240,12230,12240,12230,731
20230818,122800,2077883970,12240,12240,12240,12230,145
20230818,122700,2076110380,12250,12250,12250,12230,1251
20230818,122600,2060797580,12250,12260,12260,12250,731
20230818,122500,2051839640,12260,12260,12260,12250,303
20230818,122400,2048127520,12250,12260,12260,12250,657
20230818,122300,2040077810,12260,12250,12260,12250,247
20230818,122200,2037051640,12250,12260,12260,12250,1068
20230818,122100,2023966900,12260,12260,12260,12260,69
20230818,122000,2023120960,12260,12280,12280,12260,93
20230818,121900,2021980540,12260,12270,12270,12250,2596
20230818,121800,1990151150,12270,12270,12270,12270,10
20230818,121700,1990028450,12270,12270,12280,12260,935
20230818,121600,1978553930,12280,12280,12290,12270,98
20230818,121500,1977350920,12270,12290,12290,12270,1478
20230818,121400,1959198980,12300,12300,12300,12290,3741
20230818,121300,1913193860,12310,12310,12310,12300,2079
20230818,121200,1887611760,12310,12320,12320,12310,18
20230818,121100,1887390010,12320,12330,12330,12320,197
20230818,121000,1884962950,12320,12320,12320,12320,356
20230818,120900,1880577030,12330,12340,12340,12330,1825
20230818,120800,1858071170,12340,12340,12340,12340,2
20230818,120700,1858046490,12330,12330,12330,12330,460
20230818,120600,1852374690,12330,12330,12330,12330,158
20230818,120500,1850426550,12330,12340,12340,12330,602
20230818,120400,1842999260,12340,12340,12340,12340,376
20230818,120300,1838359420,12370,12380,12380,12370,28
20230818,120200,1838013050,12370,12360,12370,12350,1629
20230818,120100,1817880740,12370,12370,12370,12360,208
20230818,120000,1815309440,12370,12360,12370,12360,160
20230818,115900,1813331730,12360,12360,12360,12360,357
20230818,115800,1808919210,12370,12370,12370,12370,5
20230818,115700,1808857360,12360,12370,12380,12360,985
20230818,115600,1796676650,12370,12370,12370,12360,267
20230818,115500,1793374640,12370,12370,12370,12370,407
20230818,115400,1788340050,12380,12370,12380,12370,544
20230818,115300,1781609800,12380,12380,12380,12380,51
20230818,115200,1780978420,12380,12390,12390,12380,384
20230818,115100,1776224490,12380,12390,12390,12380,301
20230818,115000,1772496550,12400,12390,12400,12390,166
20230818,114900,1770439800,12390,12390,12390,12390,1
20230818,114800,1770427410,12390,12380,12390,12380,270
20230818,114700,1767083850,12380,12380,12390,12380,785
20230818,114600,1757363020,12380,12360,12380,12360,317
20230818,114500,1753441980,12370,12390,12390,12370,811
20230818,114400,1743405320,12390,12400,12400,12390,393
20230818,114300,1738535180,12400,12390,12400,12390,325
20230818,114200,1734506790,12400,12380,12400,12380,710
20230818,114100,1725706020,12380,12370,12380,12370,187
20230818,114000,1723391160,12370,12360,12370,12360,424
20230818,113900,1718147710,12360,12360,12370,12360,331
20230818,113800,1714056540,12360,12360,12360,12360,177
20230818,113700,1711868820,12360,12340,12360,12340,1269
20230818,113600,1696198590,12330,12320,12330,12320,279
20230818,113500,1692760810,12330,12320,12330,12320,445
20230818,113400,1687277190,12310,12320,12320,12310,361
20230818,113300,1682831370,12300,12300,12300,12300,3
20230818,113200,1682794470,12300,12350,12350,12300,408
20230818,113100,1677775910,12350,12300,12350,12300,143
20230818,113000,1676016910,12300,12360,12360,12300,1278
20230818,112900,1660283240,12350,12370,12370,12350,99
20230818,112800,1659060390,12380,12380,12380,12380,2
20230818,112700,1659035630,12380,12340,12380,12340,312
20230818,112600,1655183880,12330,12350,12350,12330,512
20230818,112500,1648870550,12360,12360,12360,12360,100
20230818,112400,1647634550,12360,12380,12390,12330,1354
20230818,112300,1630907310,12380,12380,12390,12380,280
20230818,112200,1627439920,12380,12370,12390,12370,350
20230818,112100,1623107990,12380,12380,12380,12380,132
20230818,112000,1621473830,12380,12380,12380,12370,471
20230818,111900,1615646320,12370,12370,12370,12370,291
20230818,111800,1612046650,12360,12360,12360,12360,296
20230818,111700,1608388090,12360,12370,12370,12360,392
20230818,111600,1603542890,12370,12370,12370,12370,492
20230818,111500,1597456850,12360,12360,12360,12360,0
20230818,111400,1597456850,12360,12390,12390,12360,110
20230818,111300,1596096490,12390,12380,12390,12380,331
20230818,111200,1591996300,12380,12380,12390,12380,427
20230818,111100,1586708050,12390,12390,12390,12380,106
20230818,111000,1585394810,12390,12360,12390,12360,611
20230818,110900,1577835050,12370,12380,12380,12370,586
20230818,110800,1570584780,12380,12390,12390,12380,213
20230818,110700,1567947830,12380,12380,12380,12380,341
20230818,110600,1563726250,12400,12410,12410,12400,206
20230818,110500,1561171790,12410,12430,12430,12410,441
20230818,110400,1555692220,12430,12410,12430,12410,622
20230818,110300,1547967830,12420,12380,12420,12380,1141
20230818,110200,1533810210,12370,12360,12370,12320,770
20230818,110100,1524291310,12320,12280,12320,12280,755
20230818,110000,1515001180,12280,12270,12280,12260,323
20230818,105900,1511037040,12260,12270,12280,12250,1562
20230818,105800,1491881850,12290,12290,12290,12270,962
20230818,105700,1480077300,12280,12300,12300,12270,1467
20230818,105600,1462058810,12300,12300,12310,12290,1186
20230818,105500,1447471310,12300,12350,12350,12300,1827
20230818,105400,1424965850,12350,12350,12360,12350,1613
20230818,105300,1405044660,12360,12370,12370,12360,609
20230818,105200,1397516160,12370,12410,12410,12370,1428
20230818,105100,1379828990,12410,12440,12440,12410,202
20230818,105000,1377321210,12410,12400,12410,12400,196
20230818,104900,1374890440,12400,12400,12410,12400,884
20230818,104800,1363927840,12390,12390,12390,12390,62
20230818,104700,1363159660,12380,12370,12380,12370,334
20230818,104600,1359028030,12370,12380,12380,12360,1985
20230818,104500,1334477580,12380,12390,12390,12380,226
20230818,104400,1331679090,12420,12420,12420,12380,1203
20230818,104300,1316765390,12410,12410,12420,12410,1250
20230818,104200,1301251990,12420,12430,12430,12420,1193
20230818,104100,1286429080,12430,12480,12480,12430,1630
20230818,104000,1266118970,12490,12490,12490,12480,166
20230818,103900,1264045730,12490,12480,12490,12480,637
20230818,103800,1256091200,12490,12460,12490,12460,569
20230818,103700,1248996680,12460,12470,12470,12460,213
20230818,103600,1246342690,12460,12470,12470,12420,320
20230818,103500,1242357030,12420,12420,12420,12420,132
20230818,103400,1240717590,12410,12430,12490,12410,1500
20230818,103300,1222088090,12430,12440,12460,12430,3062
20230818,103200,1183977490,12440,12530,12530,12440,11355
20230818,103100,1042015700,12540,12550,12550,12530,877
20230818,103000,1031020310,12550,12560,12570,12540,1083
20230818,102900,1017426850,12600,12560,12600,12560,157
20230818,102800,1015454850,12560,12600,12600,12560,2642
20230818,102700,982197540,12600,12620,12620,12600,526
20230818,102600,975562040,12630,12650,12650,12630,664
20230818,102500,967163510,12650,12650,12650,12650,0
20230818,102400,967163510,12650,12690,12690,12650,108
20230818,102300,965796610,12690,12700,12700,12690,166
20230818,102200,963689050,12700,12700,12710,12700,195
20230818,102100,961212290,12710,12660,12710,12660,439
20230818,102000,955649750,12650,12650,12650,12640,310
20230818,101900,951729580,12600,12640,12650,12600,1218
20230818,101800,936354110,12620,12640,12650,12620,626
20230818,101700,928439470,12640,12630,12640,12630,260
20230818,101600,925154940,12630,12600,12630,12600,506
20230818,101500,918771720,12620,12610,12620,12600,628
20230818,101400,910854500,12620,12620,12620,12620,92
20230818,101300,909693460,12620,12640,12640,12620,204
20230818,101200,907115560,12640,12640,12640,12620,797
20230818,101100,897054050,12630,12640,12640,12630,655
20230818,101000,888777600,12650,12620,12650,12620,569
20230818,100900,881589800,12620,12600,12620,12580,193
20230818,100800,879154690,12590,12570,12590,12570,871
20230818,100700,868195300,12570,12550,12570,12550,316
20230818,100600,864226220,12550,12560,12570,12550,651
20230818,100500,856051660,12570,12560,12570,12550,762
20230818,100400,846482310,12560,12560,12580,12560,858
20230818,100300,835703830,12560,12580,12580,12560,445
20230818,100200,830111480,12570,12580,12580,12570,1139
20230818,100100,815789130,12580,12620,12620,12580,5564
20230818,100000,745691720,12610,12630,12670,12610,494
20230818,095900,739459480,12630,12630,12650,12630,816
20230818,095800,729145220,12630,12620,12630,12620,183
20230818,095700,726835710,12620,12600,12630,12600,203
20230818,095600,724274560,12610,12670,12670,12610,9725
20230818,095500,601322010,12670,12690,12690,12670,3497
20230818,095400,556966310,12690,12700,12700,12690,311
20230818,095300,553019700,12690,12690,12690,12690,28
20230818,095200,552664380,12690,12730,12730,12690,1405
20230818,095100,534818070,12730,12740,12740,12730,19
20230818,095000,534576040,12740,12730,12750,12720,127
20230818,094900,532960500,12740,12710,12750,12710,55
20230818,094800,532261100,12720,12720,12720,12720,376
20230818,094700,527478380,12720,12720,12720,12720,10
20230818,094600,527351180,12720,12770,12770,12720,2046
20230818,094500,501289230,12770,12770,12770,12770,10
20230818,094400,501161530,12780,12750,12780,12750,327
20230818,094300,496992100,12750,12750,12750,12750,423
20230818,094200,491598850,12740,12740,12740,12740,24
20230818,094100,491293090,12740,12750,12750,12740,600
20230818,094000,483649040,12750,12750,12750,12750,188
20230818,093900,481252040,12790,12790,12790,12790,2
20230818,093800,481226460,12790,12790,12790,12790,6
20230818,093700,481149720,12790,12760,12790,12750,507
20230818,093600,474679710,12770,12790,12790,12770,72
20230818,093500,473760030,12790,12790,12790,12790,12
20230818,093400,473606550,12750,12790,12790,12750,193
20230818,093300,471143760,12790,12770,12790,12750,159
20230818,093200,469116080,12790,12790,12790,12790,50
20230818,093100,468476580,12790,12790,12790,12750,104
20230818,093000,467147260,12790,12750,12800,12740,481
20230818,092900,461017370,12800,12760,12800,12740,679
20230818,092800,452364050,12760,12760,12800,12760,43
20230818,092700,451815330,12750,12830,12830,12750,1377
20230818,092600,434257110,12830,12750,12830,12740,101
20230818,092500,432969610,12740,12770,12770,12740,1417
20230818,092400,414899620,12760,12830,12830,12760,3736
20230818,092300,367103820,12830,12900,12900,12830,139
20230818,092200,365318490,12910,12900,12910,12820,645
20230818,092100,357012370,12840,12840,12890,12840,456
20230818,092000,351147750,12840,12820,12840,12820,828
20230818,091900,340518660,12810,12820,12820,12770,374
20230818,091800,335739910,12820,12830,12840,12820,306
20230818,091700,331811740,12830,12830,12830,12830,53
20230818,091600,331131750,12830,12830,12830,12820,21
20230818,091500,330862420,12840,12760,12840,12750,84
20230818,091400,329789080,12850,12770,12850,12760,300
20230818,091300,325958800,12770,12810,12810,12750,252
20230818,091200,322739130,12810,12960,12960,12810,1086
20230818,091100,308768620,12960,12850,12960,12810,547
20230818,091000,301756140,12830,13020,13020,12830,2541
20230818,090900,269116770,13010,12790,13020,12790,588
20230818,090800,261485170,12790,12740,12790,12740,31
20230818,090700,261090180,12650,12670,12770,12650,3726
20230818,090600,213910470,12660,12700,12710,12660,856
20230818,090500,203064270,12700,12680,12720,12660,2285
20230818,090400,174122190,12680,12740,12740,12670,2095
20230818,090300,147547720,12740,12680,12740,12670,1471
20230818,090200,128868960,12680,12710,12710,12650,3174
20230818,090100,88634280,12690,12800,12800,12690,3461
20230818,090000,44532550,12850,12810,12860,12780,3478