KissMeData/036620/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191100,14455384725,3825,3825,3825,3825,33366
20230818,191000,14455384725,3825,3825,3825,3825,0
20230818,190900,14455384725,3825,3825,3825,3825,0
20230818,190800,14455384725,3825,3825,3825,3825,0
20230818,190700,14455384725,3825,3825,3825,3825,0
20230818,190600,14455384725,3825,3825,3825,3825,0
20230818,190500,14455384725,3825,3825,3825,3825,0
20230818,190400,14455384725,3825,3825,3825,3825,0
20230818,190300,14455384725,3825,3825,3825,3825,0
20230818,190200,14455384725,3825,3825,3825,3825,0
20230818,190100,14455384725,3825,3825,3825,3825,0
20230818,190000,14455384725,3825,3825,3825,3825,0
20230818,185900,14455384725,3825,3825,3825,3825,0
20230818,185800,14455384725,3825,3825,3825,3825,0
20230818,185700,14455384725,3825,3825,3825,3825,0
20230818,185600,14455384725,3825,3825,3825,3825,0
20230818,185500,14455384725,3825,3825,3825,3825,0
20230818,185400,14455384725,3825,3825,3825,3825,0
20230818,185300,14455384725,3825,3825,3825,3825,0
20230818,185200,14455384725,3825,3825,3825,3825,0
20230818,185100,14455384725,3825,3825,3825,3825,0
20230818,185000,14455384725,3825,3825,3825,3825,0
20230818,184900,14455384725,3825,3825,3825,3825,0
20230818,184800,14455384725,3825,3825,3825,3825,0
20230818,184700,14455384725,3825,3825,3825,3825,0
20230818,184600,14455384725,3825,3825,3825,3825,0
20230818,184500,14455384725,3825,3825,3825,3825,0
20230818,184400,14455384725,3825,3825,3825,3825,0
20230818,184300,14455384725,3825,3825,3825,3825,0
20230818,184200,14455384725,3825,3825,3825,3825,0
20230818,184100,14455384725,3825,3825,3825,3825,33366
20230818,184000,14455384725,3825,3825,3825,3825,0
20230818,183900,14455384725,3825,3825,3825,3825,0
20230818,183800,14455384725,3825,3825,3825,3825,0
20230818,183700,14455384725,3825,3825,3825,3825,0
20230818,183600,14455384725,3825,3825,3825,3825,0
20230818,183500,14455384725,3825,3825,3825,3825,0
20230818,183400,14455384725,3825,3825,3825,3825,0
20230818,183300,14455384725,3825,3825,3825,3825,0
20230818,183200,14455384725,3825,3825,3825,3825,0
20230818,183100,14455384725,3825,3825,3825,3825,0
20230818,183000,14455384725,3825,3825,3825,3825,0
20230818,182900,14455384725,3825,3825,3825,3825,0
20230818,182800,14455384725,3825,3825,3825,3825,0
20230818,182700,14455384725,3825,3825,3825,3825,0
20230818,182600,14455384725,3825,3825,3825,3825,0
20230818,182500,14455384725,3825,3825,3825,3825,0
20230818,182400,14455384725,3825,3825,3825,3825,0
20230818,182300,14455384725,3825,3825,3825,3825,0
20230818,182200,14455384725,3825,3825,3825,3825,0
20230818,182100,14455384725,3825,3825,3825,3825,0
20230818,182000,14455384725,3825,3825,3825,3825,0
20230818,181900,14455384725,3825,3825,3825,3825,0
20230818,181800,14455384725,3825,3825,3825,3825,0
20230818,181700,14455384725,3825,3825,3825,3825,0
20230818,181600,14455384725,3825,3825,3825,3825,0
20230818,181500,14455384725,3825,3825,3825,3825,0
20230818,181400,14455384725,3825,3825,3825,3825,0
20230818,181300,14455384725,3825,3825,3825,3825,0
20230818,181200,14455384725,3825,3825,3825,3825,0
20230818,181100,14455384725,3825,3825,3825,3825,33366
20230818,181000,14455384725,3825,3825,3825,3825,0
20230818,180900,14455384725,3825,3825,3825,3825,0
20230818,180800,14455384725,3825,3825,3825,3825,0
20230818,180700,14455384725,3825,3825,3825,3825,0
20230818,180600,14455384725,3825,3825,3825,3825,0
20230818,180500,14455384725,3825,3825,3825,3825,0
20230818,180400,14455384725,3825,3825,3825,3825,0
20230818,180300,14455384725,3825,3825,3825,3825,0
20230818,180200,14455384725,3825,3825,3825,3825,0
20230818,180100,14455384725,3825,3825,3825,3825,0
20230818,180000,14455384725,3825,3825,3825,3825,0
20230818,175900,14455384725,3825,3825,3825,3825,0
20230818,175800,14455384725,3825,3825,3825,3825,0
20230818,175700,14455384725,3825,3825,3825,3825,0
20230818,175600,14455384725,3825,3825,3825,3825,0
20230818,175500,14455384725,3825,3825,3825,3825,0
20230818,175400,14455384725,3825,3825,3825,3825,0
20230818,175300,14455384725,3825,3825,3825,3825,0
20230818,175200,14455384725,3825,3825,3825,3825,0
20230818,175100,14455384725,3825,3825,3825,3825,0
20230818,175000,14455384725,3825,3825,3825,3825,0
20230818,174900,14455384725,3825,3825,3825,3825,0
20230818,174800,14455384725,3825,3825,3825,3825,0
20230818,174700,14455384725,3825,3825,3825,3825,0
20230818,174600,14455384725,3825,3825,3825,3825,0
20230818,174500,14455384725,3825,3825,3825,3825,0
20230818,174400,14455384725,3825,3825,3825,3825,0
20230818,174300,14455384725,3825,3825,3825,3825,0
20230818,174200,14455384725,3825,3825,3825,3825,0
20230818,174100,14455384725,3825,3825,3825,3825,33366
20230818,174000,14455384725,3825,3825,3825,3825,0
20230818,173900,14455384725,3825,3825,3825,3825,0
20230818,173800,14455384725,3825,3825,3825,3825,0
20230818,173700,14455384725,3825,3825,3825,3825,0
20230818,173600,14455384725,3825,3825,3825,3825,0
20230818,173500,14455384725,3825,3825,3825,3825,0
20230818,173400,14455384725,3825,3825,3825,3825,0
20230818,173300,14455384725,3825,3825,3825,3825,0
20230818,173200,14455384725,3825,3825,3825,3825,0
20230818,173100,14455384725,3825,3825,3825,3825,0
20230818,173000,14455384725,3825,3825,3825,3825,0
20230818,172900,14455384725,3825,3825,3825,3825,0
20230818,172800,14455384725,3825,3825,3825,3825,0
20230818,172700,14455384725,3825,3825,3825,3825,0
20230818,172600,14455384725,3825,3825,3825,3825,0
20230818,172500,14455384725,3825,3825,3825,3825,0
20230818,172400,14455384725,3825,3825,3825,3825,0
20230818,172300,14455384725,3825,3825,3825,3825,0
20230818,172200,14455384725,3825,3825,3825,3825,0
20230818,172100,14455384725,3825,3825,3825,3825,0
20230818,172000,14455384725,3825,3825,3825,3825,0
20230818,171900,14455384725,3825,3825,3825,3825,0
20230818,171800,14455384725,3825,3825,3825,3825,0
20230818,171700,14455384725,3825,3825,3825,3825,0
20230818,171600,14455384725,3825,3825,3825,3825,0
20230818,171500,14455384725,3825,3825,3825,3825,0
20230818,171400,14455384725,3825,3825,3825,3825,0
20230818,171300,14455384725,3825,3825,3825,3825,0
20230818,171200,14455384725,3825,3825,3825,3825,0
20230818,171100,14455384725,3825,3825,3825,3825,33366
20230818,171000,14455384725,3825,3825,3825,3825,0
20230818,170900,14455384725,3825,3825,3825,3825,0
20230818,170800,14455384725,3825,3825,3825,3825,0
20230818,170700,14455384725,3825,3825,3825,3825,0
20230818,170600,14455384725,3825,3825,3825,3825,0
20230818,170500,14455384725,3825,3825,3825,3825,0
20230818,170400,14455384725,3825,3825,3825,3825,0
20230818,170300,14455384725,3825,3825,3825,3825,0
20230818,170200,14455384725,3825,3825,3825,3825,0
20230818,170100,14455384725,3825,3825,3825,3825,0
20230818,170000,14455384725,3825,3825,3825,3825,0
20230818,165900,14455384725,3825,3825,3825,3825,0
20230818,165800,14455384725,3825,3825,3825,3825,0
20230818,165700,14455384725,3825,3825,3825,3825,0
20230818,165600,14455384725,3825,3825,3825,3825,0
20230818,165500,14455384725,3825,3825,3825,3825,0
20230818,165400,14455384725,3825,3825,3825,3825,0
20230818,165300,14455384725,3825,3825,3825,3825,0
20230818,165200,14455384725,3825,3825,3825,3825,0
20230818,165100,14455384725,3825,3825,3825,3825,0
20230818,165000,14455384725,3825,3825,3825,3825,0
20230818,164900,14455384725,3825,3825,3825,3825,0
20230818,164800,14455384725,3825,3825,3825,3825,0
20230818,164700,14455384725,3825,3825,3825,3825,0
20230818,164600,14455384725,3825,3825,3825,3825,0
20230818,164500,14455384725,3825,3825,3825,3825,0
20230818,164400,14455384725,3825,3825,3825,3825,0
20230818,164300,14455384725,3825,3825,3825,3825,0
20230818,164200,14455384725,3825,3825,3825,3825,0
20230818,164100,14455384725,3825,3825,3825,3825,33366
20230818,164000,14455384725,3825,3825,3825,3825,0
20230818,163900,14455384725,3825,3825,3825,3825,0
20230818,163800,14455384725,3825,3825,3825,3825,0
20230818,163700,14455384725,3825,3825,3825,3825,0
20230818,163600,14455384725,3825,3825,3825,3825,0
20230818,163500,14455384725,3825,3825,3825,3825,0
20230818,163400,14455384725,3825,3825,3825,3825,0
20230818,163300,14455384725,3825,3825,3825,3825,0
20230818,163200,14455384725,3825,3825,3825,3825,0
20230818,163100,14455384725,3825,3825,3825,3825,0
20230818,163000,14455384725,3825,3825,3825,3825,0
20230818,162900,14455384725,3825,3825,3825,3825,0
20230818,162800,14455384725,3825,3825,3825,3825,0
20230818,162700,14455384725,3825,3825,3825,3825,0
20230818,162600,14455384725,3825,3825,3825,3825,0
20230818,162500,14455384725,3825,3825,3825,3825,0
20230818,162400,14455384725,3825,3825,3825,3825,0
20230818,162300,14455384725,3825,3825,3825,3825,0
20230818,162200,14455384725,3825,3825,3825,3825,0
20230818,162100,14455384725,3825,3825,3825,3825,0
20230818,162000,14455384725,3825,3825,3825,3825,0
20230818,161900,14455384725,3825,3825,3825,3825,0
20230818,161800,14455384725,3825,3825,3825,3825,0
20230818,161700,14455384725,3825,3825,3825,3825,0
20230818,161600,14455384725,3825,3825,3825,3825,0
20230818,161500,14455384725,3825,3825,3825,3825,0
20230818,161400,14455384725,3825,3825,3825,3825,0
20230818,161300,14455384725,3825,3825,3825,3825,0
20230818,161200,14455384725,3825,3825,3825,3825,0
20230818,161100,14455384725,3825,3825,3825,3825,33366
20230818,161000,14455384725,3825,3825,3825,3825,0
20230818,160900,14455384725,3825,3825,3825,3825,0
20230818,160800,14455384725,3825,3825,3825,3825,0
20230818,160700,14455384725,3825,3825,3825,3825,0
20230818,160600,14455384725,3825,3825,3825,3825,0
20230818,160500,14455384725,3825,3825,3825,3825,0
20230818,160400,14455384725,3825,3825,3825,3825,0
20230818,160300,14455384725,3825,3825,3825,3825,0
20230818,160200,14455384725,3825,3825,3825,3825,0
20230818,160100,14455384725,3825,3825,3825,3825,0
20230818,160000,14455384725,3825,3825,3825,3825,0
20230818,155900,14455384725,3825,3825,3825,3825,0
20230818,155800,14455384725,3825,3825,3825,3825,0
20230818,155700,14455384725,3825,3825,3825,3825,0
20230818,155600,14455384725,3825,3825,3825,3825,0
20230818,155500,14455384725,3825,3825,3825,3825,0
20230818,155400,14455384725,3825,3825,3825,3825,0
20230818,155300,14455384725,3825,3825,3825,3825,0
20230818,155200,14455384725,3825,3825,3825,3825,0
20230818,155100,14455384725,3825,3825,3825,3825,0
20230818,155000,14455384725,3825,3825,3825,3825,0
20230818,154900,14455384725,3825,3825,3825,3825,0
20230818,154800,14455384725,3825,3825,3825,3825,0
20230818,154700,14455384725,3825,3825,3825,3825,0
20230818,154600,14455384725,3825,3825,3825,3825,0
20230818,154500,14455384725,3825,3825,3825,3825,0
20230818,154400,14455384725,3825,3825,3825,3825,0
20230818,154300,14455384725,3825,3825,3825,3825,0
20230818,154200,14455384725,3825,3825,3825,3825,0
20230818,154100,14455384725,3825,3825,3825,3825,33366
20230818,154000,14455384725,3825,3825,3825,3825,0
20230818,153900,14455384725,3825,3825,3825,3825,0
20230818,153800,14455384725,3825,3825,3825,3825,0
20230818,153700,14455384725,3825,3825,3825,3825,0
20230818,153600,14455384725,3825,3825,3825,3825,0
20230818,153500,14455384725,3825,3825,3825,3825,0
20230818,153400,14455384725,3825,3825,3825,3825,0
20230818,153300,14455384725,3825,3825,3825,3825,0
20230818,153200,14455384725,3825,3825,3825,3825,0
20230818,153100,14455384725,3825,3825,3825,3825,0
20230818,153000,14455384725,3825,3825,3825,3825,33366
20230818,152900,14327759775,3845,3845,3845,3845,0
20230818,152800,14327759775,3845,3845,3845,3845,0
20230818,152700,14327759775,3845,3845,3845,3845,0
20230818,152600,14327759775,3845,3845,3845,3845,0
20230818,152500,14327759775,3845,3845,3845,3845,0
20230818,152400,14327759775,3845,3845,3845,3845,0
20230818,152300,14327759775,3845,3845,3845,3845,0
20230818,152200,14327759775,3845,3845,3845,3845,0
20230818,152100,14327759775,3845,3845,3845,3845,0
20230818,152000,14327759775,3845,3845,3845,3845,0
20230818,151900,14327759775,3845,3825,3845,3820,14659
20230818,151800,14271593770,3830,3840,3840,3830,12213
20230818,151700,14224800260,3835,3840,3845,3835,5010
20230818,151600,14205571825,3840,3845,3850,3835,3884
20230818,151500,14190656905,3840,3830,3845,3825,8886
20230818,151400,14156596065,3825,3845,3850,3825,19830
20230818,151300,14080506655,3850,3850,3855,3840,11831
20230818,151200,14035017255,3845,3855,3865,3845,9843
20230818,151100,13997120795,3865,3860,3880,3850,18537
20230818,151000,13925625360,3860,3875,3880,3860,9575
20230818,150900,13888595935,3870,3865,3890,3865,8127
20230818,150800,13857131975,3865,3860,3870,3855,10476
20230818,150700,13816678485,3860,3870,3870,3855,8854
20230818,150600,13782504135,3870,3870,3870,3860,3878
20230818,150500,13767520135,3870,3885,3885,3865,7685
20230818,150400,13737769630,3885,3880,3890,3875,8060
20230818,150300,13706487755,3880,3870,3890,3865,6698
20230818,150200,13680497960,3870,3865,3870,3855,8817
20230818,150100,13646452860,3865,3875,3875,3860,13585
20230818,150000,13593931560,3880,3865,3885,3865,4874
20230818,145900,13575062900,3860,3865,3875,3860,9547
20230818,145800,13538179030,3875,3875,3885,3865,6957
20230818,145700,13511259105,3885,3870,3885,3860,8595
20230818,145600,13478001425,3870,3865,3885,3865,4505
20230818,145500,13460567405,3865,3880,3890,3865,22045
20230818,145400,13375079525,3880,3900,3900,3880,6189
20230818,145300,13351040595,3890,3895,3900,3890,7943
20230818,145200,13320095275,3895,3880,3895,3880,7384
20230818,145100,13291420280,3885,3890,3890,3880,6362
20230818,145000,13266701810,3890,3900,3905,3885,16902
20230818,144900,13200824690,3910,3895,3910,3895,10716
20230818,144800,13159033775,3900,3905,3915,3895,7980
20230818,144700,13127847735,3905,3900,3905,3890,4151
20230818,144600,13111672690,3910,3910,3915,3900,3412
20230818,144500,13098348945,3915,3905,3915,3900,9400
20230818,144400,13061577065,3905,3900,3915,3900,7547
20230818,144300,13032095190,3900,3895,3910,3890,7877
20230818,144200,13001389155,3895,3895,3900,3890,4534
20230818,144100,12983733200,3900,3890,3900,3885,6512
20230818,144000,12958385130,3890,3900,3900,3885,14918
20230818,143900,12900267735,3905,3915,3915,3900,6532
20230818,143800,12874762980,3915,3905,3915,3900,16921
20230818,143700,12808634090,3910,3925,3925,3905,8662
20230818,143600,12774715745,3925,3925,3930,3910,9514
20230818,143500,12737435630,3925,3940,3940,3925,15717
20230818,143400,12675589795,3945,3945,3950,3940,10147
20230818,143300,12635556810,3945,3950,3960,3935,18816
20230818,143200,12561378220,3950,3980,3985,3940,37965
20230818,143100,12410989695,3980,3975,3980,3960,31936
20230818,143000,12284161200,3975,3995,3995,3950,37004
20230818,142900,12137222530,3995,3950,4000,3945,44272
20230818,142800,11961512490,3950,3935,3950,3935,27009
20230818,142700,11854996875,3940,3910,3940,3910,19251
20230818,142600,11779461400,3915,3895,3925,3890,25623
20230818,142500,11679166705,3895,3880,3900,3880,9794
20230818,142400,11641030200,3880,3880,3885,3870,5040
20230818,142300,11621493955,3885,3875,3895,3860,20475
20230818,142200,11542161370,3870,3855,3875,3855,6564
20230818,142100,11516786300,3860,3860,3865,3835,11868
20230818,142000,11471151295,3870,3875,3890,3855,32840
20230818,141900,11344083940,3875,3835,3875,3830,28188
20230818,141800,11235563280,3835,3830,3845,3825,20098
20230818,141700,11158458775,3830,3790,3830,3790,26777
20230818,141600,11056616690,3790,3770,3795,3770,21109
20230818,141500,10976853085,3775,3755,3780,3755,13459
20230818,141400,10926114960,3755,3740,3755,3740,4815
20230818,141300,10908071970,3745,3735,3750,3735,3012
20230818,141200,10896799965,3735,3730,3745,3730,7569
20230818,141100,10868502895,3735,3740,3740,3730,6697
20230818,141000,10843482025,3740,3745,3750,3735,4094
20230818,140900,10828156945,3745,3745,3750,3740,3274
20230818,140800,10815900740,3745,3745,3745,3735,2548
20230818,140700,10806371655,3740,3745,3745,3735,7519
20230818,140600,10778256740,3740,3720,3745,3720,5480
20230818,140500,10757808635,3720,3720,3725,3720,2454
20230818,140400,10748676910,3720,3735,3735,3720,4552
20230818,140300,10731709410,3730,3740,3745,3730,7142
20230818,140200,10705015795,3740,3745,3745,3735,2150
20230818,140100,10696974535,3740,3745,3745,3740,3970
20230818,140000,10682119060,3750,3735,3750,3730,3554
20230818,135900,10668834990,3735,3740,3740,3720,16056
20230818,135800,10608942025,3755,3755,3755,3735,5921
20230818,135700,10586761020,3755,3740,3770,3740,4871
20230818,135600,10568510490,3735,3730,3740,3725,7196
20230818,135500,10541641630,3725,3730,3740,3725,18864
20230818,135400,10471212760,3735,3735,3740,3735,8533
20230818,135300,10439327920,3740,3730,3740,3730,11973
20230818,135200,10394648300,3730,3730,3740,3730,3754
20230818,135100,10380642555,3730,3730,3745,3715,20228
20230818,135000,10305281545,3730,3730,3740,3725,23186
20230818,134900,10218628230,3720,3730,3745,3715,42428
20230818,134800,10060572960,3730,3710,3735,3705,35773
20230818,134700,9927629575,3700,3730,3735,3700,54509
20230818,134600,9725386755,3740,3760,3760,3735,41137
20230818,134500,9571166440,3760,3760,3765,3755,6373
20230818,134400,9547225860,3760,3760,3760,3755,4032
20230818,134300,9532067535,3760,3755,3760,3755,6871
20230818,134200,9506260655,3755,3760,3770,3755,4960
20230818,134100,9487609025,3760,3770,3770,3755,21005
20230818,134000,9408655490,3775,3775,3780,3770,4134
20230818,133900,9393063175,3770,3770,3780,3770,4127
20230818,133800,9377494270,3770,3780,3780,3770,3567
20230818,133700,9364026705,3780,3770,3785,3770,1493
20230818,133600,9358387135,3770,3780,3780,3770,4286
20230818,133500,9342200010,3780,3795,3795,3780,5563
20230818,133400,9321153210,3795,3790,3795,3785,2173
20230818,133300,9312916035,3790,3790,3800,3790,4161
20230818,133200,9297122590,3795,3790,3795,3785,2970
20230818,133100,9285868295,3790,3785,3790,3780,2796
20230818,133000,9275285640,3790,3785,3790,3785,3673
20230818,132900,9261380440,3785,3790,3795,3785,1950
20230818,132800,9253995170,3795,3780,3795,3780,3553
20230818,132700,9240548485,3775,3770,3775,3765,5000
20230818,132600,9221685605,3775,3770,3775,3760,3989
20230818,132500,9206651090,3770,3760,3770,3755,4697
20230818,132400,9188989545,3760,3765,3765,3755,2575
20230818,132300,9179308345,3765,3755,3770,3755,8313
20230818,132200,9148025320,3760,3765,3770,3755,10511
20230818,132100,9108526035,3765,3760,3775,3760,5757
20230818,132000,9086839980,3760,3765,3765,3755,8615
20230818,131900,9054451690,3760,3765,3780,3760,14568
20230818,131800,8999555675,3775,3775,3775,3755,6860
20230818,131700,8973752840,3770,3770,3770,3750,52428
20230818,131600,8776819255,3770,3790,3790,3770,10152
20230818,131500,8738450725,3790,3785,3795,3775,8161
20230818,131400,8707609840,3780,3780,3785,3770,2737
20230818,131300,8697268210,3785,3775,3785,3765,11699
20230818,131200,8653084680,3775,3775,3780,3770,5402
20230818,131100,8632688405,3775,3780,3780,3765,24154
20230818,131000,8541621805,3775,3780,3785,3775,8732
20230818,130900,8508622590,3780,3780,3785,3780,3779
20230818,130800,8494337950,3785,3785,3785,3765,25571
20230818,130700,8397806835,3780,3785,3785,3780,6757
20230818,130600,8372247810,3785,3795,3795,3775,13070
20230818,130500,8322826035,3795,3795,3800,3775,95302
20230818,130400,7962099495,3795,3800,3805,3790,20868
20230818,130300,7882859545,3800,3805,3805,3800,20908
20230818,130200,7803393485,3805,3810,3810,3805,13287
20230818,130100,7752812670,3815,3810,3825,3810,5336
20230818,130000,7732431255,3810,3815,3820,3810,2132
20230818,125900,7724298070,3815,3810,3820,3810,4057
20230818,125800,7708835020,3810,3810,3820,3810,1987
20230818,125700,7701259070,3815,3810,3820,3810,5086
20230818,125600,7681867385,3810,3820,3820,3810,2581
20230818,125500,7672019630,3825,3820,3825,3810,4188
20230818,125400,7656032995,3815,3820,3820,3810,22411
20230818,125300,7570539580,3820,3815,3830,3815,2714
20230818,125200,7560173690,3815,3815,3825,3815,15573
20230818,125100,7500761425,3815,3820,3825,3815,8687
20230818,125000,7467584205,3825,3825,3825,3820,1852
20230818,124900,7460500570,3825,3825,3830,3825,3070
20230818,124800,7448756150,3825,3830,3835,3825,2454
20230818,124700,7439357525,3830,3835,3835,3830,1600
20230818,124600,7433227655,3830,3835,3840,3830,10739
20230818,124500,7392045025,3835,3835,3840,3835,10105
20230818,124400,7353290490,3835,3840,3845,3835,1720
20230818,124300,7346688630,3845,3840,3845,3840,2676
20230818,124200,7336410785,3845,3840,3845,3840,2293
20230818,124100,7327604770,3840,3835,3840,3835,2423
20230818,124000,7318305710,3835,3845,3845,3835,1537
20230818,123900,7312405445,3845,3840,3845,3835,2731
20230818,123800,7301918635,3840,3845,3845,3835,2300
20230818,123700,7293090170,3850,3840,3850,3835,13292
20230818,123600,7242085130,3840,3840,3845,3840,1324
20230818,123500,7236998990,3845,3840,3845,3835,2555
20230818,123400,7227184920,3840,3840,3845,3835,1974
20230818,123300,7219607920,3835,3830,3840,3825,1848
20230818,123200,7212523170,3830,3835,3835,3830,2664
20230818,123100,7202317280,3830,3840,3840,3830,1541
20230818,123000,7196411870,3835,3830,3835,3830,3223
20230818,122900,7184064700,3830,3830,3835,3830,753
20230818,122800,7181179210,3830,3830,3835,3825,2854
20230818,122700,7170249085,3830,3835,3840,3830,1785
20230818,122600,7163412240,3835,3820,3835,3820,2190
20230818,122500,7155034590,3820,3825,3830,3820,2320
20230818,122400,7146164505,3830,3830,3830,3825,1152
20230818,122300,7141756200,3830,3835,3840,3830,2561
20230818,122200,7131935080,3840,3845,3850,3840,4148
20230818,122100,7115994350,3845,3845,3850,3845,2699
20230818,122000,7105612810,3850,3850,3850,3845,2392
20230818,121900,7096411335,3850,3850,3865,3845,5769
20230818,121800,7074181800,3845,3835,3860,3835,2243
20230818,121700,7065552945,3840,3850,3860,3840,4412
20230818,121600,7048582620,3845,3820,3845,3820,4019
20230818,121500,7033189445,3820,3820,3825,3815,1560
20230818,121400,7027230775,3820,3820,3845,3820,11958
20230818,121300,6981449460,3825,3820,3830,3820,1241
20230818,121200,6976703620,3820,3825,3825,3820,5468
20230818,121100,6955796080,3825,3820,3825,3820,2694
20230818,121000,6945502600,3825,3820,3830,3820,7743
20230818,120900,6915886070,3820,3830,3830,3820,3493
20230818,120800,6902524470,3830,3865,3865,3830,7234
20230818,120700,6874736435,3845,3850,3850,3835,1731
20230818,120600,6868088770,3845,3820,3895,3820,11242
20230818,120500,6824782850,3820,3825,3830,3820,4642
20230818,120400,6807031580,3825,3820,3830,3820,1978
20230818,120300,6799464040,3820,3830,3840,3820,2510
20230818,120200,6789857240,3830,3820,3830,3820,9384
20230818,120100,6753970235,3820,3820,3825,3820,2905
20230818,120000,6742872510,3820,3825,3830,3820,4293
20230818,115900,6726451475,3825,3840,3850,3825,2366
20230818,115800,6717381925,3840,3825,3900,3825,11399
20230818,115700,6673468620,3825,3830,3835,3825,12505
20230818,115600,6625634365,3830,3830,3835,3830,2713
20230818,115500,6615243450,3835,3830,3835,3830,1818
20230818,115400,6608280045,3830,3830,3835,3830,5771
20230818,115300,6586175390,3825,3835,3835,3825,10412
20230818,115200,6546295745,3830,3835,3835,3830,2410
20230818,115100,6537062425,3835,3830,3835,3825,2064
20230818,115000,6529158285,3830,3825,3835,3825,2347
20230818,114900,6520176130,3825,3820,3830,3820,3930
20230818,114800,6505150140,3820,3820,3825,3820,3841
20230818,114700,6490467770,3820,3820,3835,3820,3565
20230818,114600,6476839050,3820,3820,3825,3815,2703
20230818,114500,6466513390,3815,3825,3825,3815,3475
20230818,114400,6453243710,3830,3840,3845,3830,8549
20230818,114300,6420417710,3840,3845,3845,3840,5265
20230818,114200,6400190755,3845,3845,3845,3840,1858
20230818,114100,6393052280,3840,3840,3845,3840,10928
20230818,114000,6351086055,3840,3845,3845,3840,5784
20230818,113900,6328871510,3840,3840,3845,3840,2011
20230818,113800,6321146655,3845,3830,3845,3820,4899
20230818,113700,6302349490,3815,3845,3850,3800,32408
20230818,113600,6178458080,3845,3860,3860,3845,9496
20230818,113500,6141869500,3860,3860,3865,3855,1916
20230818,113400,6134482185,3865,3865,3870,3855,8258
20230818,113300,6102581030,3870,3880,3885,3870,1945
20230818,113200,6095046190,3875,3870,3905,3855,8713
20230818,113100,6061173400,3910,3850,3910,3850,4695
20230818,113000,6043000340,3850,3850,3855,3845,1510
20230818,112900,6037187760,3850,3860,3865,3845,6325
20230818,112800,6012813205,3860,3850,3865,3850,2902
20230818,112700,6001634310,3845,3855,3855,3840,2819
20230818,112600,5990790955,3860,3865,3905,3855,7588
20230818,112500,5961359470,3870,3840,3905,3835,5868
20230818,112400,5938647670,3840,3865,3865,3835,4022
20230818,112300,5923179425,3865,3850,3915,3850,10752
20230818,112200,5881404100,3850,3850,3850,3845,3547
20230818,112100,5867757655,3855,3830,3905,3830,7037
20230818,112000,5840511210,3860,3815,3860,3810,13228
20230818,111900,5789996195,3815,3815,3825,3815,2666
20230818,111800,5779821820,3820,3825,3825,3815,4530
20230818,111700,5762513510,3825,3830,3835,3825,5719
20230818,111600,5740608040,3830,3850,3850,3830,6766
20230818,111500,5714642905,3855,3850,3860,3850,1693
20230818,111400,5708120330,3850,3870,3885,3850,2929
20230818,111300,5696822195,3895,3835,3910,3835,11522
20230818,111200,5652278035,3840,3855,3855,3840,4673
20230818,111100,5634304200,3855,3870,3880,3850,4874
20230818,111000,5615488180,3875,3860,3920,3850,17762
20230818,110900,5546625450,3860,3835,3915,3830,23475
20230818,110800,5456006535,3835,3805,3840,3805,7657
20230818,110700,5426758900,3805,3800,3805,3790,15381
20230818,110600,5368338200,3800,3790,3800,3785,11711
20230818,110500,5323964215,3785,3795,3795,3785,17542
20230818,110400,5257484945,3790,3820,3825,3790,42100
20230818,110300,5097279165,3820,3825,3825,3805,12437
20230818,110200,5049807190,3820,3835,3835,3820,7465
20230818,110100,5021232090,3835,3875,3880,3820,24647
20230818,110000,4926624615,3875,3800,3875,3780,73867
20230818,105900,4645120885,3805,3840,3845,3800,79080
20230818,105800,4343512645,3840,3845,3850,3825,50774
20230818,105700,4148768385,3845,3880,3880,3845,95749
20230818,105600,3779120215,3880,3885,3890,3880,5664
20230818,105500,3757118295,3885,3905,3905,3885,64081
20230818,105400,3507149905,3905,3910,3910,3905,1786
20230818,105300,3500172165,3910,3910,3920,3905,2876
20230818,105200,3488937220,3915,3905,3915,3905,4351
20230818,105100,3471934230,3910,3915,3915,3905,1506
20230818,105000,3466049270,3915,3910,3915,3905,2592
20230818,104900,3455919535,3905,3910,3915,3905,3547
20230818,104800,3442049560,3910,3910,3915,3910,1416
20230818,104700,3436512785,3910,3910,3920,3910,2212
20230818,104600,3427860105,3910,3905,3920,3900,4408
20230818,104500,3410628250,3905,3900,3905,3895,3462
20230818,104400,3397128225,3900,3895,3900,3890,11895
20230818,104300,3350777310,3895,3885,3895,3885,4842
20230818,104200,3331951365,3885,3885,3885,3880,4282
20230818,104100,3315331235,3885,3880,3890,3880,4359
20230818,104000,3298402370,3885,3880,3885,3880,4307
20230818,103900,3281676585,3880,3885,3890,3880,3561
20230818,103800,3267842370,3890,3880,3890,3880,3722
20230818,103700,3253385260,3870,3890,3890,3860,36456
20230818,103600,3112065030,3885,3890,3890,3885,11256
20230818,103500,3068292665,3895,3895,3900,3890,8920
20230818,103400,3033555665,3900,3895,3900,3895,2705
20230818,103300,3023018075,3895,3910,3910,3895,30456
20230818,103200,2904251880,3900,3910,3915,3900,3677
20230818,103100,2889892835,3910,3905,3910,3905,3094
20230818,103000,2877797330,3905,3910,3910,3900,13010
20230818,102900,2826939940,3910,3905,3915,3905,1137
20230818,102800,2822499215,3905,3925,3925,3905,31230
20230818,102700,2700246255,3920,3915,3930,3915,4689
20230818,102600,2681866720,3915,3915,3920,3915,3395
20230818,102500,2668571465,3920,3910,3920,3910,2642
20230818,102400,2658231755,3905,3910,3915,3905,3954
20230818,102300,2642777695,3915,3930,3930,3905,32418
20230818,102200,2515942420,3930,3930,3930,3925,1200
20230818,102100,2511231460,3930,3920,3930,3920,2896
20230818,102000,2499867940,3920,3930,3930,3920,4856
20230818,101900,2480826050,3925,3925,3935,3925,4962
20230818,101800,2461349675,3920,3930,3930,3920,3983
20230818,101700,2445719575,3925,3915,3940,3910,19062
20230818,101600,2370991695,3915,3925,3925,3915,42683
20230818,101500,2203686685,3925,3920,3925,3920,4677
20230818,101400,2185337960,3925,3930,3930,3925,3713
20230818,101300,2170764100,3925,3935,3940,3925,7656
20230818,101200,2140669860,3935,3935,3935,3930,4688
20230818,101100,2122235520,3930,3920,3930,3920,4055
20230818,101000,2106319625,3915,3925,3925,3915,10675
20230818,100900,2064493565,3925,3925,3925,3920,2571
20230818,100800,2054402765,3925,3930,3930,3925,2841
20230818,100700,2043251810,3925,3930,3930,3925,1453
20230818,100600,2037548450,3925,3920,3925,3920,1324
20230818,100500,2032353160,3925,3930,3930,3920,27612
20230818,100400,1924082260,3930,3935,3935,3925,976
20230818,100300,1920247980,3930,3930,3935,3930,2511
20230818,100200,1910378135,3925,3930,3930,3925,520
20230818,100100,1908336975,3925,3930,3930,3925,6059
20230818,100000,1884549355,3930,3930,3930,3925,1393
20230818,095900,1879076665,3925,3925,3930,3925,3589
20230818,095800,1864987430,3930,3925,3930,3925,1198
20230818,095700,1860283970,3925,3930,3930,3925,1982
20230818,095600,1852496595,3930,3930,3930,3925,1466
20230818,095500,1846741505,3930,3925,3930,3925,7379
20230818,095400,1817778295,3925,3930,3935,3925,2865
20230818,095300,1806525505,3930,3925,3930,3925,3838
20230818,095200,1791450060,3930,3935,3935,3930,15136
20230818,095100,1731915750,3940,3940,3940,3935,1140
20230818,095000,1727425860,3940,3945,3945,3940,12928
20230818,094900,1676486415,3945,3950,3950,3945,980
20230818,094800,1672619945,3945,3945,3950,3945,2601
20230818,094700,1662355575,3945,3945,3945,3940,507
20230818,094600,1660357000,3945,3950,3950,3940,1751
20230818,094500,1653449140,3945,3945,3945,3945,1735
20230818,094400,1646604565,3945,3950,3950,3945,710
20230818,094300,1643800145,3945,3945,3945,3940,1437
20230818,094200,1638132510,3945,3945,3950,3940,3203
20230818,094100,1625495970,3945,3950,3950,3935,13213
20230818,094000,1573420095,3950,3945,3950,3945,1450
20230818,093900,1567694785,3945,3950,3955,3945,5374
20230818,093800,1546458095,3950,3955,3955,3950,114
20230818,093700,1546007780,3955,3950,3955,3945,1887
20230818,093600,1538554340,3950,3945,3955,3945,9602
20230818,093500,1500628915,3945,3940,3945,3935,9472
20230818,093400,1463334680,3940,3935,3940,3935,1235
20230818,093300,1458470090,3935,3940,3940,3930,796
20230818,093200,1455338065,3935,3935,3940,3935,1186
20230818,093100,1450671085,3940,3940,3950,3925,12293
20230818,093000,1402228385,3940,3945,3945,3910,66048
20230818,092900,1143282860,3950,3970,3970,3950,43239
20230818,092800,972295100,3970,3970,3970,3965,2310
20230818,092700,963126005,3970,3975,3975,3965,2522
20230818,092600,953114580,3970,3970,3970,3965,5717
20230818,092500,930435475,3970,3970,3975,3965,4673
20230818,092400,911883270,3970,3980,3980,3970,4109
20230818,092300,895543660,3985,3975,3985,3970,867
20230818,092200,892096380,3975,3985,3985,3960,30555
20230818,092100,770954955,3985,4005,4010,3985,5707
20230818,092000,748188770,3995,4010,4015,3995,9502
20230818,091900,710133275,4000,4015,4015,4000,1333
20230818,091800,704794470,4015,3995,4020,3995,4338
20230818,091700,687412195,3995,4010,4010,3995,621
20230818,091600,684926055,4015,4000,4015,3990,15246
20230818,091500,623986760,4005,4010,4010,3995,6945
20230818,091400,596200295,4010,4015,4015,4000,7026
20230818,091300,568055420,4015,4015,4015,4015,1971
20230818,091200,560141855,4015,4015,4025,4010,15783
20230818,091100,496816760,4015,4025,4025,4010,23378
20230818,091000,402894290,4030,4025,4030,4025,4112
20230818,090900,386342140,4025,4040,4040,4025,2801
20230818,090800,375051150,4040,4030,4050,4030,12076
20230818,090700,326268000,4030,4025,4030,4025,988
20230818,090600,322287360,4025,4025,4025,4025,1162
20230818,090500,317610310,4030,4025,4035,4020,3319
20230818,090400,304247555,4020,4040,4040,4010,12934
20230818,090300,252336205,4035,4010,4040,4000,19667
20230818,090200,173403860,4015,4000,4040,3985,8696
20230818,090100,138629440,3985,4000,4005,3950,17937
20230818,090000,67077290,4000,4010,4015,4000,16084