KissMeData/033230/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190700,1380681130,2935,2935,2935,2935,13069
20230818,190600,1380681130,2935,2935,2935,2935,0
20230818,190500,1380681130,2935,2935,2935,2935,0
20230818,190400,1380681130,2935,2935,2935,2935,0
20230818,190300,1380681130,2935,2935,2935,2935,0
20230818,190200,1380681130,2935,2935,2935,2935,0
20230818,190100,1380681130,2935,2935,2935,2935,0
20230818,190000,1380681130,2935,2935,2935,2935,0
20230818,185900,1380681130,2935,2935,2935,2935,0
20230818,185800,1380681130,2935,2935,2935,2935,0
20230818,185700,1380681130,2935,2935,2935,2935,0
20230818,185600,1380681130,2935,2935,2935,2935,0
20230818,185500,1380681130,2935,2935,2935,2935,0
20230818,185400,1380681130,2935,2935,2935,2935,0
20230818,185300,1380681130,2935,2935,2935,2935,0
20230818,185200,1380681130,2935,2935,2935,2935,0
20230818,185100,1380681130,2935,2935,2935,2935,0
20230818,185000,1380681130,2935,2935,2935,2935,0
20230818,184900,1380681130,2935,2935,2935,2935,0
20230818,184800,1380681130,2935,2935,2935,2935,0
20230818,184700,1380681130,2935,2935,2935,2935,0
20230818,184600,1380681130,2935,2935,2935,2935,0
20230818,184500,1380681130,2935,2935,2935,2935,0
20230818,184400,1380681130,2935,2935,2935,2935,0
20230818,184300,1380681130,2935,2935,2935,2935,0
20230818,184200,1380681130,2935,2935,2935,2935,0
20230818,184100,1380681130,2935,2935,2935,2935,0
20230818,184000,1380681130,2935,2935,2935,2935,0
20230818,183900,1380681130,2935,2935,2935,2935,0
20230818,183800,1380681130,2935,2935,2935,2935,0
20230818,183700,1380681130,2935,2935,2935,2935,13069
20230818,183600,1380681130,2935,2935,2935,2935,0
20230818,183500,1380681130,2935,2935,2935,2935,0
20230818,183400,1380681130,2935,2935,2935,2935,0
20230818,183300,1380681130,2935,2935,2935,2935,0
20230818,183200,1380681130,2935,2935,2935,2935,0
20230818,183100,1380681130,2935,2935,2935,2935,0
20230818,183000,1380681130,2935,2935,2935,2935,0
20230818,182900,1380681130,2935,2935,2935,2935,0
20230818,182800,1380681130,2935,2935,2935,2935,0
20230818,182700,1380681130,2935,2935,2935,2935,0
20230818,182600,1380681130,2935,2935,2935,2935,0
20230818,182500,1380681130,2935,2935,2935,2935,0
20230818,182400,1380681130,2935,2935,2935,2935,0
20230818,182300,1380681130,2935,2935,2935,2935,0
20230818,182200,1380681130,2935,2935,2935,2935,0
20230818,182100,1380681130,2935,2935,2935,2935,0
20230818,182000,1380681130,2935,2935,2935,2935,0
20230818,181900,1380681130,2935,2935,2935,2935,0
20230818,181800,1380681130,2935,2935,2935,2935,0
20230818,181700,1380681130,2935,2935,2935,2935,0
20230818,181600,1380681130,2935,2935,2935,2935,0
20230818,181500,1380681130,2935,2935,2935,2935,0
20230818,181400,1380681130,2935,2935,2935,2935,0
20230818,181300,1380681130,2935,2935,2935,2935,0
20230818,181200,1380681130,2935,2935,2935,2935,0
20230818,181100,1380681130,2935,2935,2935,2935,0
20230818,181000,1380681130,2935,2935,2935,2935,0
20230818,180900,1380681130,2935,2935,2935,2935,0
20230818,180800,1380681130,2935,2935,2935,2935,0
20230818,180700,1380681130,2935,2935,2935,2935,13069
20230818,180600,1380681130,2935,2935,2935,2935,0
20230818,180500,1380681130,2935,2935,2935,2935,0
20230818,180400,1380681130,2935,2935,2935,2935,0
20230818,180300,1380681130,2935,2935,2935,2935,0
20230818,180200,1380681130,2935,2935,2935,2935,0
20230818,180100,1380681130,2935,2935,2935,2935,0
20230818,180000,1380681130,2935,2935,2935,2935,0
20230818,175900,1380681130,2935,2935,2935,2935,0
20230818,175800,1380681130,2935,2935,2935,2935,0
20230818,175700,1380681130,2935,2935,2935,2935,0
20230818,175600,1380681130,2935,2935,2935,2935,0
20230818,175500,1380681130,2935,2935,2935,2935,0
20230818,175400,1380681130,2935,2935,2935,2935,0
20230818,175300,1380681130,2935,2935,2935,2935,0
20230818,175200,1380681130,2935,2935,2935,2935,0
20230818,175100,1380681130,2935,2935,2935,2935,0
20230818,175000,1380681130,2935,2935,2935,2935,0
20230818,174900,1380681130,2935,2935,2935,2935,0
20230818,174800,1380681130,2935,2935,2935,2935,0
20230818,174700,1380681130,2935,2935,2935,2935,0
20230818,174600,1380681130,2935,2935,2935,2935,0
20230818,174500,1380681130,2935,2935,2935,2935,0
20230818,174400,1380681130,2935,2935,2935,2935,0
20230818,174300,1380681130,2935,2935,2935,2935,0
20230818,174200,1380681130,2935,2935,2935,2935,0
20230818,174100,1380681130,2935,2935,2935,2935,0
20230818,174000,1380681130,2935,2935,2935,2935,0
20230818,173900,1380681130,2935,2935,2935,2935,0
20230818,173800,1380681130,2935,2935,2935,2935,0
20230818,173700,1380681130,2935,2935,2935,2935,13069
20230818,173600,1380681130,2935,2935,2935,2935,0
20230818,173500,1380681130,2935,2935,2935,2935,0
20230818,173400,1380681130,2935,2935,2935,2935,0
20230818,173300,1380681130,2935,2935,2935,2935,0
20230818,173200,1380681130,2935,2935,2935,2935,0
20230818,173100,1380681130,2935,2935,2935,2935,0
20230818,173000,1380681130,2935,2935,2935,2935,0
20230818,172900,1380681130,2935,2935,2935,2935,0
20230818,172800,1380681130,2935,2935,2935,2935,0
20230818,172700,1380681130,2935,2935,2935,2935,0
20230818,172600,1380681130,2935,2935,2935,2935,0
20230818,172500,1380681130,2935,2935,2935,2935,0
20230818,172400,1380681130,2935,2935,2935,2935,0
20230818,172300,1380681130,2935,2935,2935,2935,0
20230818,172200,1380681130,2935,2935,2935,2935,0
20230818,172100,1380681130,2935,2935,2935,2935,0
20230818,172000,1380681130,2935,2935,2935,2935,0
20230818,171900,1380681130,2935,2935,2935,2935,0
20230818,171800,1380681130,2935,2935,2935,2935,0
20230818,171700,1380681130,2935,2935,2935,2935,0
20230818,171600,1380681130,2935,2935,2935,2935,0
20230818,171500,1380681130,2935,2935,2935,2935,0
20230818,171400,1380681130,2935,2935,2935,2935,0
20230818,171300,1380681130,2935,2935,2935,2935,0
20230818,171200,1380681130,2935,2935,2935,2935,0
20230818,171100,1380681130,2935,2935,2935,2935,0
20230818,171000,1380681130,2935,2935,2935,2935,0
20230818,170900,1380681130,2935,2935,2935,2935,0
20230818,170800,1380681130,2935,2935,2935,2935,0
20230818,170700,1380681130,2935,2935,2935,2935,13069
20230818,170600,1380681130,2935,2935,2935,2935,0
20230818,170500,1380681130,2935,2935,2935,2935,0
20230818,170400,1380681130,2935,2935,2935,2935,0
20230818,170300,1380681130,2935,2935,2935,2935,0
20230818,170200,1380681130,2935,2935,2935,2935,0
20230818,170100,1380681130,2935,2935,2935,2935,0
20230818,170000,1380681130,2935,2935,2935,2935,0
20230818,165900,1380681130,2935,2935,2935,2935,0
20230818,165800,1380681130,2935,2935,2935,2935,0
20230818,165700,1380681130,2935,2935,2935,2935,0
20230818,165600,1380681130,2935,2935,2935,2935,0
20230818,165500,1380681130,2935,2935,2935,2935,0
20230818,165400,1380681130,2935,2935,2935,2935,0
20230818,165300,1380681130,2935,2935,2935,2935,0
20230818,165200,1380681130,2935,2935,2935,2935,0
20230818,165100,1380681130,2935,2935,2935,2935,0
20230818,165000,1380681130,2935,2935,2935,2935,0
20230818,164900,1380681130,2935,2935,2935,2935,0
20230818,164800,1380681130,2935,2935,2935,2935,0
20230818,164700,1380681130,2935,2935,2935,2935,0
20230818,164600,1380681130,2935,2935,2935,2935,0
20230818,164500,1380681130,2935,2935,2935,2935,0
20230818,164400,1380681130,2935,2935,2935,2935,0
20230818,164300,1380681130,2935,2935,2935,2935,0
20230818,164200,1380681130,2935,2935,2935,2935,0
20230818,164100,1380681130,2935,2935,2935,2935,0
20230818,164000,1380681130,2935,2935,2935,2935,0
20230818,163900,1380681130,2935,2935,2935,2935,0
20230818,163800,1380681130,2935,2935,2935,2935,0
20230818,163700,1380681130,2935,2935,2935,2935,13069
20230818,163600,1380681130,2935,2935,2935,2935,0
20230818,163500,1380681130,2935,2935,2935,2935,0
20230818,163400,1380681130,2935,2935,2935,2935,0
20230818,163300,1380681130,2935,2935,2935,2935,0
20230818,163200,1380681130,2935,2935,2935,2935,0
20230818,163100,1380681130,2935,2935,2935,2935,0
20230818,163000,1380681130,2935,2935,2935,2935,0
20230818,162900,1380681130,2935,2935,2935,2935,0
20230818,162800,1380681130,2935,2935,2935,2935,0
20230818,162700,1380681130,2935,2935,2935,2935,0
20230818,162600,1380681130,2935,2935,2935,2935,0
20230818,162500,1380681130,2935,2935,2935,2935,0
20230818,162400,1380681130,2935,2935,2935,2935,0
20230818,162300,1380681130,2935,2935,2935,2935,0
20230818,162200,1380681130,2935,2935,2935,2935,0
20230818,162100,1380681130,2935,2935,2935,2935,0
20230818,162000,1380681130,2935,2935,2935,2935,0
20230818,161900,1380681130,2935,2935,2935,2935,0
20230818,161800,1380681130,2935,2935,2935,2935,0
20230818,161700,1380681130,2935,2935,2935,2935,0
20230818,161600,1380681130,2935,2935,2935,2935,0
20230818,161500,1380681130,2935,2935,2935,2935,0
20230818,161400,1380681130,2935,2935,2935,2935,0
20230818,161300,1380681130,2935,2935,2935,2935,0
20230818,161200,1380681130,2935,2935,2935,2935,0
20230818,161100,1380681130,2935,2935,2935,2935,0
20230818,161000,1380681130,2935,2935,2935,2935,0
20230818,160900,1380681130,2935,2935,2935,2935,0
20230818,160800,1380681130,2935,2935,2935,2935,0
20230818,160700,1380681130,2935,2935,2935,2935,13069
20230818,160600,1380681130,2935,2935,2935,2935,0
20230818,160500,1380681130,2935,2935,2935,2935,0
20230818,160400,1380681130,2935,2935,2935,2935,0
20230818,160300,1380681130,2935,2935,2935,2935,0
20230818,160200,1380681130,2935,2935,2935,2935,0
20230818,160100,1380681130,2935,2935,2935,2935,0
20230818,160000,1380681130,2935,2935,2935,2935,0
20230818,155900,1380681130,2935,2935,2935,2935,0
20230818,155800,1380681130,2935,2935,2935,2935,0
20230818,155700,1380681130,2935,2935,2935,2935,0
20230818,155600,1380681130,2935,2935,2935,2935,0
20230818,155500,1380681130,2935,2935,2935,2935,0
20230818,155400,1380681130,2935,2935,2935,2935,0
20230818,155300,1380681130,2935,2935,2935,2935,0
20230818,155200,1380681130,2935,2935,2935,2935,0
20230818,155100,1380681130,2935,2935,2935,2935,0
20230818,155000,1380681130,2935,2935,2935,2935,0
20230818,154900,1380681130,2935,2935,2935,2935,0
20230818,154800,1380681130,2935,2935,2935,2935,0
20230818,154700,1380681130,2935,2935,2935,2935,0
20230818,154600,1380681130,2935,2935,2935,2935,0
20230818,154500,1380681130,2935,2935,2935,2935,0
20230818,154400,1380681130,2935,2935,2935,2935,0
20230818,154300,1380681130,2935,2935,2935,2935,0
20230818,154200,1380681130,2935,2935,2935,2935,0
20230818,154100,1380681130,2935,2935,2935,2935,0
20230818,154000,1380681130,2935,2935,2935,2935,0
20230818,153900,1380681130,2935,2935,2935,2935,0
20230818,153800,1380681130,2935,2935,2935,2935,0
20230818,153700,1380681130,2935,2935,2935,2935,13069
20230818,153600,1380681130,2935,2935,2935,2935,0
20230818,153500,1380681130,2935,2935,2935,2935,0
20230818,153400,1380681130,2935,2935,2935,2935,0
20230818,153300,1380681130,2935,2935,2935,2935,0
20230818,153200,1380681130,2935,2935,2935,2935,0
20230818,153100,1380681130,2935,2935,2935,2935,0
20230818,153000,1380681130,2935,2935,2935,2935,13069
20230818,152900,1342323615,2920,2920,2920,2920,0
20230818,152800,1342323615,2920,2920,2920,2920,0
20230818,152700,1342323615,2920,2920,2920,2920,0
20230818,152600,1342323615,2920,2920,2920,2920,0
20230818,152500,1342323615,2920,2920,2920,2920,0
20230818,152400,1342323615,2920,2920,2920,2920,0
20230818,152300,1342323615,2920,2920,2920,2920,0
20230818,152200,1342323615,2920,2920,2920,2920,0
20230818,152100,1342323615,2920,2920,2920,2920,0
20230818,152000,1342323615,2920,2920,2920,2920,0
20230818,151900,1342323615,2920,2915,2920,2915,7841
20230818,151800,1319434390,2905,2915,2915,2905,2106
20230818,151700,1313315420,2920,2910,2920,2905,2074
20230818,151600,1307281335,2915,2905,2915,2905,9320
20230818,151500,1280204055,2915,2905,2920,2905,1575
20230818,151400,1275625405,2920,2915,2920,2905,1632
20230818,151300,1270880115,2915,2915,2915,2915,2
20230818,151200,1270874285,2915,2915,2915,2915,132
20230818,151100,1270489505,2915,2905,2915,2905,23
20230818,151000,1270422590,2905,2915,2915,2905,2866
20230818,150900,1262096760,2915,2915,2915,2915,546
20230818,150800,1260505170,2905,2905,2915,2905,306
20230818,150700,1259613215,2905,2915,2915,2905,432
20230818,150600,1258353950,2925,2920,2925,2920,344
20230818,150500,1257349460,2920,2915,2920,2915,111
20230818,150400,1257025890,2920,2920,2920,2920,1
20230818,150300,1257022970,2915,2920,2920,2915,91
20230818,150200,1256757700,2900,2915,2920,2900,588
20230818,150100,1255048500,2920,2920,2920,2920,0
20230818,150000,1255048500,2920,2920,2920,2900,6076
20230818,145900,1237388090,2915,2920,2920,2915,116
20230818,145800,1237049375,2920,2920,2920,2920,90
20230818,145700,1236786575,2920,2920,2920,2920,301
20230818,145600,1235907655,2920,2920,2920,2920,0
20230818,145500,1235907655,2920,2920,2920,2920,2862
20230818,145400,1227550615,2920,2920,2920,2920,1
20230818,145300,1227547695,2930,2930,2930,2930,22
20230818,145200,1227483235,2920,2920,2920,2920,90
20230818,145100,1227220435,2930,2930,2930,2930,1722
20230818,145000,1222174975,2930,2925,2930,2925,1961
20230818,144900,1216439045,2925,2925,2925,2925,2
20230818,144800,1216433195,2925,2920,2925,2920,1372
20230818,144700,1212421925,2920,2920,2920,2920,10
20230818,144600,1212392725,2920,2915,2920,2915,308
20230818,144500,1211494170,2905,2910,2910,2905,127
20230818,144400,1211124605,2910,2905,2910,2900,1037
20230818,144300,1208113095,2905,2905,2905,2905,500
20230818,144200,1206660595,2905,2910,2910,2905,732
20230818,144100,1204534130,2920,2920,2920,2920,0
20230818,144000,1204534130,2920,2920,2920,2920,1
20230818,143900,1204531210,2910,2915,2920,2910,622
20230818,143800,1202720155,2915,2915,2915,2915,0
20230818,143700,1202720155,2915,2915,2915,2915,54
20230818,143600,1202562745,2915,2915,2915,2915,1
20230818,143500,1202559830,2900,2900,2915,2895,2077
20230818,143400,1196546135,2895,2900,2900,2895,500
20230818,143300,1195097810,2895,2895,2895,2895,2
20230818,143200,1195092020,2895,2900,2900,2895,2000
20230818,143100,1189298830,2905,2915,2915,2905,2069
20230818,143000,1183284385,2905,2910,2910,2905,393
20230818,142900,1182140990,2905,2905,2905,2905,1
20230818,142800,1182138085,2910,2905,2910,2905,2
20230818,142700,1182132270,2910,2910,2910,2910,1
20230818,142600,1182129360,2910,2910,2910,2905,8
20230818,142500,1182106085,2910,2910,2910,2910,0
20230818,142400,1182106085,2910,2910,2910,2910,409
20230818,142300,1180915895,2910,2910,2910,2910,0
20230818,142200,1180915895,2910,2915,2915,2910,101
20230818,142100,1180621485,2915,2915,2915,2915,0
20230818,142000,1180621485,2915,2915,2915,2910,260
20230818,141900,1179864840,2910,2915,2915,2910,9
20230818,141800,1179838610,2915,2910,2915,2910,2
20230818,141700,1179832785,2915,2915,2915,2915,1
20230818,141600,1179829870,2915,2915,2915,2915,0
20230818,141500,1179829870,2915,2915,2915,2915,0
20230818,141400,1179829870,2915,2910,2915,2910,204
20230818,141300,1179236215,2920,2920,2920,2920,0
20230818,141200,1179236215,2920,2920,2920,2920,3
20230818,141100,1179227455,2910,2910,2910,2910,0
20230818,141000,1179227455,2910,2930,2930,2910,97
20230818,140900,1178943265,2925,2920,2925,2910,354
20230818,140800,1177907925,2910,2930,2930,2910,421
20230818,140700,1176674435,2930,2910,2930,2910,388
20230818,140600,1175537840,2920,2920,2930,2905,5002
20230818,140500,1160885990,2920,2915,2920,2915,3188
20230818,140400,1151587965,2920,2920,2920,2920,0
20230818,140300,1151587965,2920,2920,2920,2920,46
20230818,140200,1151453645,2920,2920,2920,2920,96
20230818,140100,1151173325,2915,2915,2915,2915,120
20230818,140000,1150823525,2920,2920,2920,2920,0
20230818,135900,1150823525,2920,2930,2930,2920,611
20230818,135800,1149039390,2920,2930,2935,2920,3932
20230818,135700,1137519815,2930,2910,2930,2905,41198
20230818,135600,1017236690,2900,2905,2915,2900,530
20230818,135500,1015697230,2905,2905,2910,2905,473
20230818,135400,1014321695,2905,2905,2905,2905,46
20230818,135300,1014188065,2905,2910,2910,2905,432
20230818,135200,1012931160,2910,2900,2915,2900,831
20230818,135100,1010520955,2915,2915,2915,2915,0
20230818,135000,1010520955,2915,2915,2915,2915,0
20230818,134900,1010520955,2915,2915,2915,2915,1
20230818,134800,1010518040,2900,2910,2910,2900,27565
20230818,134700,930528970,2915,2915,2915,2915,0
20230818,134600,930528970,2915,2915,2915,2915,50
20230818,134500,930383220,2915,2915,2915,2915,110
20230818,134400,930062570,2915,2915,2915,2915,0
20230818,134300,930062570,2915,2910,2915,2910,778
20230818,134200,927797465,2915,2915,2915,2915,3
20230818,134100,927788720,2920,2920,2920,2920,0
20230818,134000,927788720,2920,2915,2920,2915,2060
20230818,133900,921783815,2920,2920,2920,2920,2
20230818,133800,921777975,2920,2915,2920,2915,15
20230818,133700,921734240,2920,2915,2920,2915,120
20230818,133600,921383995,2920,2910,2920,2910,234
20230818,133500,920703015,2915,2915,2915,2915,589
20230818,133400,918986080,2920,2925,2925,2920,191
20230818,133300,918428350,2920,2920,2920,2920,203
20230818,133200,917835590,2920,2920,2920,2920,0
20230818,133100,917835590,2920,2920,2920,2920,83
20230818,133000,917593230,2925,2925,2925,2925,0
20230818,132900,917593230,2925,2925,2925,2925,0
20230818,132800,917593230,2925,2920,2925,2920,7
20230818,132700,917572785,2920,2920,2920,2920,200
20230818,132600,916988785,2930,2925,2930,2925,83
20230818,132500,916746005,2930,2930,2930,2920,36
20230818,132400,916640865,2930,2930,2930,2925,50
20230818,132300,916494605,2930,2925,2930,2925,339
20230818,132200,915503005,2930,2930,2930,2930,1
20230818,132100,915500075,2915,2915,2915,2915,0
20230818,132000,915500075,2915,2925,2925,2915,6925
20230818,131900,895297685,2920,2925,2925,2920,3
20230818,131800,895288915,2920,2925,2925,2920,70
20230818,131700,895084170,2925,2925,2925,2925,1
20230818,131600,895081245,2920,2920,2920,2920,70
20230818,131500,894876845,2920,2920,2920,2920,1
20230818,131400,894873925,2935,2935,2935,2935,149
20230818,131300,894436610,2920,2930,2930,2920,202
20230818,131200,893844765,2930,2930,2930,2930,0
20230818,131100,893844765,2930,2930,2930,2930,3
20230818,131000,893835975,2930,2930,2930,2930,1
20230818,130900,893833045,2925,2930,2930,2925,348
20230818,130800,892815140,2930,2930,2930,2930,11
20230818,130700,892782910,2940,2940,2940,2940,10
20230818,130600,892753510,2925,2930,2930,2925,101
20230818,130500,892457585,2935,2935,2935,2935,3
20230818,130400,892448780,2930,2930,2930,2930,99
20230818,130300,892158710,2930,2940,2940,2930,4
20230818,130200,892146965,2930,2945,2945,2930,3
20230818,130100,892138145,2940,2940,2940,2940,235
20230818,130000,891447245,2940,2940,2940,2940,344
20230818,125900,890435885,2940,2940,2940,2940,0
20230818,125800,890435885,2940,2935,2940,2935,1537
20230818,125700,885924290,2935,2935,2935,2935,20
20230818,125600,885865590,2920,2920,2920,2920,492
20230818,125500,884428950,2930,2930,2930,2930,0
20230818,125400,884428950,2930,2925,2930,2920,4023
20230818,125300,872661085,2925,2925,2925,2925,0
20230818,125200,872661085,2925,2915,2925,2915,801
20230818,125100,870323240,2915,2915,2915,2915,0
20230818,125000,870323240,2915,2915,2915,2915,1
20230818,124900,870320325,2925,2925,2925,2925,0
20230818,124800,870320325,2925,2925,2925,2925,0
20230818,124700,870320325,2925,2925,2925,2925,0
20230818,124600,870320325,2925,2925,2930,2925,807
20230818,124500,867959250,2915,2915,2915,2915,6
20230818,124400,867941760,2925,2925,2925,2925,500
20230818,124300,866479260,2920,2915,2920,2910,49
20230818,124200,866336215,2925,2910,2925,2910,773
20230818,124100,864075205,2910,2910,2910,2910,0
20230818,124000,864075205,2910,2910,2925,2910,154
20230818,123900,863627020,2910,2915,2915,2910,3
20230818,123800,863618280,2910,2930,2930,2910,1621
20230818,123700,858892405,2925,2925,2925,2925,10
20230818,123600,858863155,2920,2925,2925,2920,385
20230818,123500,857738930,2925,2925,2925,2925,1194
20230818,123400,854246480,2925,2925,2925,2925,87
20230818,123300,853992005,2925,2925,2925,2925,1
20230818,123200,853989080,2925,2925,2925,2925,0
20230818,123100,853989080,2925,2925,2925,2925,502
20230818,123000,852520730,2930,2930,2930,2930,0
20230818,122900,852520730,2930,2930,2930,2930,0
20230818,122800,852520730,2930,2925,2930,2925,2
20230818,122700,852514875,2925,2930,2930,2925,71
20230818,122600,852306905,2930,2930,2930,2930,50
20230818,122500,852160405,2925,2925,2925,2925,237
20230818,122400,851467180,2925,2925,2925,2925,2
20230818,122300,851461330,2925,2925,2930,2925,44
20230818,122200,851332430,2925,2925,2925,2925,22
20230818,122100,851268080,2925,2925,2925,2925,300
20230818,122000,850390580,2935,2925,2935,2925,600
20230818,121900,848629595,2920,2935,2935,2920,6
20230818,121800,848612020,2935,2935,2935,2935,0
20230818,121700,848612020,2935,2935,2935,2935,20
20230818,121600,848553320,2920,2925,2925,2920,2801
20230818,121500,840362850,2925,2935,2935,2925,264
20230818,121400,839590570,2935,2930,2935,2930,2601
20230818,121300,831959675,2910,2910,2910,2910,0
20230818,121200,831959675,2910,2910,2910,2910,60
20230818,121100,831785075,2910,2925,2925,2910,520
20230818,121000,830270395,2920,2920,2920,2920,300
20230818,120900,829394395,2925,2925,2925,2925,2
20230818,120800,829388545,2930,2925,2930,2925,224
20230818,120700,828732245,2930,2930,2930,2930,0
20230818,120600,828732245,2930,2930,2930,2930,110
20230818,120500,828409945,2935,2935,2935,2935,1
20230818,120400,828407010,2930,2935,2935,2930,459
20230818,120300,827059895,2935,2935,2935,2935,345
20230818,120200,826047320,2930,2920,2930,2920,301
20230818,120100,825168390,2925,2925,2925,2925,68
20230818,120000,824969490,2920,2930,2930,2920,2793
20230818,115900,816798355,2925,2905,2925,2905,1978
20230818,115800,811020175,2905,2905,2905,2905,8
20230818,115700,810996935,2915,2915,2915,2915,1
20230818,115600,810994020,2905,2905,2905,2905,57
20230818,115500,810828435,2900,2900,2900,2900,3
20230818,115400,810819735,2900,2920,2920,2900,505
20230818,115300,809354860,2920,2920,2920,2920,0
20230818,115200,809354860,2920,2920,2920,2920,0
20230818,115100,809354860,2920,2920,2920,2920,0
20230818,115000,809354860,2920,2915,2920,2910,45
20230818,114900,809223895,2915,2915,2915,2915,476
20230818,114800,807836355,2920,2905,2920,2900,729
20230818,114700,805715290,2895,2910,2920,2895,12256
20230818,114600,770110425,2915,2915,2915,2915,0
20230818,114500,770110425,2915,2920,2920,2915,128
20230818,114400,769736785,2910,2910,2920,2910,2045
20230818,114300,763785775,2920,2920,2920,2920,0
20230818,114200,763785775,2920,2920,2920,2915,33
20230818,114100,763689420,2915,2915,2915,2915,1
20230818,114000,763686505,2920,2915,2925,2910,210
20230818,113900,763072370,2925,2910,2925,2910,1681
20230818,113800,758180630,2935,2920,2935,2920,3
20230818,113700,758171845,2910,2910,2910,2910,0
20230818,113600,758171845,2910,2915,2915,2910,1568
20230818,113500,753603730,2915,2920,2920,2915,679
20230818,113400,751621060,2935,2925,2935,2925,6
20230818,113300,751603485,2925,2925,2925,2925,256
20230818,113200,750854685,2935,2925,2935,2925,5
20230818,113100,750840020,2925,2935,2935,2925,350
20230818,113000,749816235,2930,2930,2935,2925,349
20230818,112900,748795380,2935,2925,2935,2925,436
20230818,112800,747520070,2935,2935,2940,2925,708
20230818,112700,745448410,2935,2920,2935,2920,845
20230818,112600,742978455,2920,2920,2920,2920,0
20230818,112500,742978455,2920,2920,2920,2920,0
20230818,112400,742978455,2920,2920,2920,2920,0
20230818,112300,742978455,2920,2935,2935,2920,726
20230818,112200,740852660,2920,2930,2930,2920,444
20230818,112100,739553510,2930,2935,2935,2930,1484
20230818,112000,735201875,2935,2930,2970,2930,4939
20230818,111900,720619085,2930,2930,2930,2930,116
20230818,111800,720279205,2925,2930,2930,2925,16
20230818,111700,720232330,2930,2930,2930,2930,5
20230818,111600,720217680,2930,2930,2930,2930,0
20230818,111500,720217680,2930,2915,2930,2915,3725
20230818,111400,709320185,2915,2915,2915,2915,4
20230818,111300,709308525,2915,2910,2915,2910,9
20230818,111200,709282295,2910,2910,2910,2910,201
20230818,111100,708697385,2910,2920,2920,2910,397
20230818,111000,707542055,2920,2920,2920,2910,3
20230818,110900,707533305,2920,2920,2920,2920,0
20230818,110800,707533305,2920,2915,2920,2915,200
20230818,110700,706949310,2915,2915,2915,2915,1
20230818,110600,706946395,2910,2905,2910,2905,2
20230818,110500,706940580,2920,2900,2920,2900,186
20230818,110400,706397965,2905,2905,2905,2905,391
20230818,110300,705262110,2905,2905,2905,2905,2
20230818,110200,705256300,2900,2900,2900,2900,21
20230818,110100,705195400,2900,2900,2905,2900,219
20230818,110000,704559215,2905,2905,2905,2905,316
20230818,105900,703641235,2905,2910,2910,2905,424
20230818,105800,702407595,2910,2915,2915,2910,603
20230818,105700,700652820,2915,2920,2920,2915,120
20230818,105600,700303005,2915,2915,2915,2915,0
20230818,105500,700303005,2915,2915,2915,2915,1
20230818,105400,700300090,2925,2920,2925,2920,2
20230818,105300,700294245,2920,2920,2920,2920,1
20230818,105200,700291325,2910,2910,2910,2910,0
20230818,105100,700291325,2910,2915,2915,2910,11
20230818,105000,700259265,2910,2910,2915,2910,3
20230818,104900,700250530,2910,2910,2910,2910,605
20230818,104800,698489980,2910,2905,2925,2905,11
20230818,104700,698457970,2905,2900,2910,2900,453
20230818,104600,697141795,2895,2895,2895,2895,1
20230818,104500,697138900,2890,2885,2905,2885,178
20230818,104400,696625290,2885,2885,2885,2885,0
20230818,104300,696625290,2885,2890,2890,2885,58
20230818,104200,696457870,2895,2890,2895,2890,3
20230818,104100,696449190,2885,2895,2895,2885,100
20230818,104000,696160085,2895,2895,2910,2895,660
20230818,103900,694248510,2895,2900,2900,2895,354
20230818,103800,693221920,2900,2900,2900,2900,92
20230818,103700,692955120,2905,2905,2905,2900,94
20230818,103600,692682055,2900,2915,2915,2900,4670
20230818,103500,679133330,2915,2915,2915,2915,0
20230818,103400,679133330,2915,2915,2915,2915,509
20230818,103300,677649595,2920,2930,2930,2920,21
20230818,103200,677588265,2925,2925,2925,2925,200
20230818,103100,677003265,2930,2930,2930,2930,28
20230818,103000,676921225,2935,2930,2935,2930,974
20230818,102900,674064540,2925,2925,2925,2925,373
20230818,102800,672973515,2925,2925,2925,2925,6
20230818,102700,672955965,2925,2925,2925,2925,405
20230818,102600,671771340,2920,2920,2920,2920,0
20230818,102500,671771340,2920,2925,2930,2920,2876
20230818,102400,663369545,2925,2925,2925,2925,300
20230818,102300,662492045,2925,2940,2940,2925,2378
20230818,102200,655528170,2940,2940,2940,2940,306
20230818,102100,654628530,2940,2935,2940,2935,1931
20230818,102000,648953180,2925,2920,2925,2920,1714
20230818,101900,643940815,2920,2900,2920,2900,230
20230818,101800,643271685,2900,2910,2910,2895,52
20230818,101700,643120880,2910,2900,2910,2900,1547
20230818,101600,638623010,2905,2915,2915,2905,879
20230818,101500,636068020,2915,2925,2925,2915,3427
20230818,101400,626056875,2925,2905,2930,2905,8428
20230818,101300,601481725,2900,2890,2900,2875,14253
20230818,101200,560211930,2875,2890,2890,2875,925
20230818,101100,557549540,2885,2880,2885,2865,1734
20230818,101000,552559520,2865,2865,2865,2865,1622
20230818,100900,547912490,2865,2870,2880,2865,2678
20230818,100800,540217025,2865,2865,2865,2865,760
20230818,100700,538039625,2865,2865,2865,2865,0
20230818,100600,538039625,2865,2865,2865,2865,761
20230818,100500,535859360,2865,2865,2865,2865,0
20230818,100400,535859360,2865,2870,2870,2865,3207
20230818,100300,526671300,2875,2875,2875,2875,53
20230818,100200,526518925,2870,2865,2870,2865,1717
20230818,100100,521593245,2865,2855,2865,2855,5624
20230818,100000,505519105,2850,2850,2860,2850,2232
20230818,095900,499157475,2850,2850,2850,2850,0
20230818,095800,499157475,2850,2850,2865,2850,7041
20230818,095700,479090610,2865,2865,2865,2865,1
20230818,095600,479087745,2870,2860,2870,2850,12002
20230818,095500,444849045,2860,2870,2870,2860,1304
20230818,095400,441109565,2865,2870,2870,2865,1001
20230818,095300,438240695,2870,2865,2870,2865,37
20230818,095200,438134675,2865,2865,2865,2865,0
20230818,095100,438134675,2865,2865,2865,2865,64
20230818,095000,437951315,2870,2870,2870,2870,0
20230818,094900,437951315,2870,2860,2870,2855,4301
20230818,094800,425670195,2870,2870,2870,2870,0
20230818,094700,425670195,2870,2870,2870,2870,702
20230818,094600,423655455,2865,2860,2865,2850,1297
20230818,094500,419957550,2860,2855,2860,2855,2955
20230818,094400,411506275,2855,2855,2860,2850,10018
20230818,094300,382942585,2860,2860,2860,2860,0
20230818,094200,382942585,2860,2855,2860,2855,220
20230818,094100,382314470,2855,2855,2860,2855,1394
20230818,094000,378334545,2860,2855,2860,2855,562
20230818,093900,376730030,2860,2850,2860,2850,1323
20230818,093800,372957850,2855,2850,2855,2850,1028
20230818,093700,370027510,2855,2855,2855,2850,1481
20230818,093600,365806255,2855,2850,2855,2850,1433
20230818,093500,361722195,2850,2855,2855,2850,60
20230818,093400,361550995,2855,2855,2860,2850,3304
20230818,093300,352126100,2855,2855,2855,2850,944
20230818,093200,349434080,2850,2860,2860,2850,232
20230818,093100,348771720,2855,2845,2855,2845,3092
20230818,093000,339962400,2850,2850,2850,2845,4466
20230818,092900,327249300,2845,2855,2855,2845,4161
20230818,092800,315387430,2860,2855,2860,2855,440
20230818,092700,314131225,2855,2870,2870,2855,250
20230818,092600,313416225,2860,2860,2875,2860,380
20230818,092500,312329075,2860,2855,2860,2855,1013
20230818,092400,309432390,2855,2855,2860,2850,572
20230818,092300,307800305,2860,2855,2870,2855,1701
20230818,092200,302936990,2850,2850,2860,2850,1837
20230818,092100,297691740,2860,2860,2860,2845,28263
20230818,092000,217131400,2860,2860,2860,2855,1158
20230818,091900,213820145,2870,2860,2870,2860,1681
20230818,091800,209011390,2860,2855,2860,2855,4118
20230818,091700,197247420,2850,2860,2860,2850,7843
20230818,091600,174858885,2860,2870,2870,2855,6654
20230818,091500,155820475,2870,2875,2880,2870,364
20230818,091400,154775550,2875,2875,2875,2875,6
20230818,091300,154758300,2875,2875,2875,2875,0
20230818,091200,154758300,2875,2880,2880,2875,670
20230818,091100,152831995,2860,2860,2860,2860,1544
20230818,091000,148416155,2855,2870,2880,2855,8151
20230818,090900,125087235,2860,2860,2870,2860,4324
20230818,090800,112715555,2860,2875,2880,2860,15010
20230818,090700,69687705,2880,2865,2880,2865,1671
20230818,090600,64896065,2865,2895,2900,2865,13011
20230818,090500,27498095,2885,2885,2885,2885,500
20230818,090400,26055595,2885,2885,2885,2885,2679
20230818,090300,18326680,2900,2895,2900,2895,1209
20230818,090200,14821040,2880,2880,2885,2875,2011
20230818,090100,9030565,2880,2915,2915,2880,302
20230818,090000,8160770,2880,2895,2900,2880,2822