KissMeData/038540/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191300,517406175,4425,4425,4425,4425,2671
20230818,191200,517406175,4425,4425,4425,4425,0
20230818,191100,517406175,4425,4425,4425,4425,0
20230818,191000,517406175,4425,4425,4425,4425,0
20230818,190900,517406175,4425,4425,4425,4425,0
20230818,190800,517406175,4425,4425,4425,4425,0
20230818,190700,517406175,4425,4425,4425,4425,0
20230818,190600,517406175,4425,4425,4425,4425,0
20230818,190500,517406175,4425,4425,4425,4425,0
20230818,190400,517406175,4425,4425,4425,4425,0
20230818,190300,517406175,4425,4425,4425,4425,0
20230818,190200,517406175,4425,4425,4425,4425,0
20230818,190100,517406175,4425,4425,4425,4425,0
20230818,190000,517406175,4425,4425,4425,4425,0
20230818,185900,517406175,4425,4425,4425,4425,0
20230818,185800,517406175,4425,4425,4425,4425,0
20230818,185700,517406175,4425,4425,4425,4425,0
20230818,185600,517406175,4425,4425,4425,4425,0
20230818,185500,517406175,4425,4425,4425,4425,0
20230818,185400,517406175,4425,4425,4425,4425,0
20230818,185300,517406175,4425,4425,4425,4425,0
20230818,185200,517406175,4425,4425,4425,4425,0
20230818,185100,517406175,4425,4425,4425,4425,0
20230818,185000,517406175,4425,4425,4425,4425,0
20230818,184900,517406175,4425,4425,4425,4425,0
20230818,184800,517406175,4425,4425,4425,4425,0
20230818,184700,517406175,4425,4425,4425,4425,0
20230818,184600,517406175,4425,4425,4425,4425,0
20230818,184500,517406175,4425,4425,4425,4425,0
20230818,184400,517406175,4425,4425,4425,4425,0
20230818,184300,517406175,4425,4425,4425,4425,2671
20230818,184200,517406175,4425,4425,4425,4425,0
20230818,184100,517406175,4425,4425,4425,4425,0
20230818,184000,517406175,4425,4425,4425,4425,0
20230818,183900,517406175,4425,4425,4425,4425,0
20230818,183800,517406175,4425,4425,4425,4425,0
20230818,183700,517406175,4425,4425,4425,4425,0
20230818,183600,517406175,4425,4425,4425,4425,0
20230818,183500,517406175,4425,4425,4425,4425,0
20230818,183400,517406175,4425,4425,4425,4425,0
20230818,183300,517406175,4425,4425,4425,4425,0
20230818,183200,517406175,4425,4425,4425,4425,0
20230818,183100,517406175,4425,4425,4425,4425,0
20230818,183000,517406175,4425,4425,4425,4425,0
20230818,182900,517406175,4425,4425,4425,4425,0
20230818,182800,517406175,4425,4425,4425,4425,0
20230818,182700,517406175,4425,4425,4425,4425,0
20230818,182600,517406175,4425,4425,4425,4425,0
20230818,182500,517406175,4425,4425,4425,4425,0
20230818,182400,517406175,4425,4425,4425,4425,0
20230818,182300,517406175,4425,4425,4425,4425,0
20230818,182200,517406175,4425,4425,4425,4425,0
20230818,182100,517406175,4425,4425,4425,4425,0
20230818,182000,517406175,4425,4425,4425,4425,0
20230818,181900,517406175,4425,4425,4425,4425,0
20230818,181800,517406175,4425,4425,4425,4425,0
20230818,181700,517406175,4425,4425,4425,4425,0
20230818,181600,517406175,4425,4425,4425,4425,0
20230818,181500,517406175,4425,4425,4425,4425,0
20230818,181400,517406175,4425,4425,4425,4425,0
20230818,181300,517406175,4425,4425,4425,4425,2671
20230818,181200,517406175,4425,4425,4425,4425,0
20230818,181100,517406175,4425,4425,4425,4425,0
20230818,181000,517406175,4425,4425,4425,4425,0
20230818,180900,517406175,4425,4425,4425,4425,0
20230818,180800,517406175,4425,4425,4425,4425,0
20230818,180700,517406175,4425,4425,4425,4425,0
20230818,180600,517406175,4425,4425,4425,4425,0
20230818,180500,517406175,4425,4425,4425,4425,0
20230818,180400,517406175,4425,4425,4425,4425,0
20230818,180300,517406175,4425,4425,4425,4425,0
20230818,180200,517406175,4425,4425,4425,4425,0
20230818,180100,517406175,4425,4425,4425,4425,0
20230818,180000,517406175,4425,4425,4425,4425,0
20230818,175900,517406175,4425,4425,4425,4425,0
20230818,175800,517406175,4425,4425,4425,4425,0
20230818,175700,517406175,4425,4425,4425,4425,0
20230818,175600,517406175,4425,4425,4425,4425,0
20230818,175500,517406175,4425,4425,4425,4425,0
20230818,175400,517406175,4425,4425,4425,4425,0
20230818,175300,517406175,4425,4425,4425,4425,0
20230818,175200,517406175,4425,4425,4425,4425,0
20230818,175100,517406175,4425,4425,4425,4425,0
20230818,175000,517406175,4425,4425,4425,4425,0
20230818,174900,517406175,4425,4425,4425,4425,0
20230818,174800,517406175,4425,4425,4425,4425,0
20230818,174700,517406175,4425,4425,4425,4425,0
20230818,174600,517406175,4425,4425,4425,4425,0
20230818,174500,517406175,4425,4425,4425,4425,0
20230818,174400,517406175,4425,4425,4425,4425,0
20230818,174300,517406175,4425,4425,4425,4425,2671
20230818,174200,517406175,4425,4425,4425,4425,0
20230818,174100,517406175,4425,4425,4425,4425,0
20230818,174000,517406175,4425,4425,4425,4425,0
20230818,173900,517406175,4425,4425,4425,4425,0
20230818,173800,517406175,4425,4425,4425,4425,0
20230818,173700,517406175,4425,4425,4425,4425,0
20230818,173600,517406175,4425,4425,4425,4425,0
20230818,173500,517406175,4425,4425,4425,4425,0
20230818,173400,517406175,4425,4425,4425,4425,0
20230818,173300,517406175,4425,4425,4425,4425,0
20230818,173200,517406175,4425,4425,4425,4425,0
20230818,173100,517406175,4425,4425,4425,4425,0
20230818,173000,517406175,4425,4425,4425,4425,0
20230818,172900,517406175,4425,4425,4425,4425,0
20230818,172800,517406175,4425,4425,4425,4425,0
20230818,172700,517406175,4425,4425,4425,4425,0
20230818,172600,517406175,4425,4425,4425,4425,0
20230818,172500,517406175,4425,4425,4425,4425,0
20230818,172400,517406175,4425,4425,4425,4425,0
20230818,172300,517406175,4425,4425,4425,4425,0
20230818,172200,517406175,4425,4425,4425,4425,0
20230818,172100,517406175,4425,4425,4425,4425,0
20230818,172000,517406175,4425,4425,4425,4425,0
20230818,171900,517406175,4425,4425,4425,4425,0
20230818,171800,517406175,4425,4425,4425,4425,0
20230818,171700,517406175,4425,4425,4425,4425,0
20230818,171600,517406175,4425,4425,4425,4425,0
20230818,171500,517406175,4425,4425,4425,4425,0
20230818,171400,517406175,4425,4425,4425,4425,0
20230818,171300,517406175,4425,4425,4425,4425,2671
20230818,171200,517406175,4425,4425,4425,4425,0
20230818,171100,517406175,4425,4425,4425,4425,0
20230818,171000,517406175,4425,4425,4425,4425,0
20230818,170900,517406175,4425,4425,4425,4425,0
20230818,170800,517406175,4425,4425,4425,4425,0
20230818,170700,517406175,4425,4425,4425,4425,0
20230818,170600,517406175,4425,4425,4425,4425,0
20230818,170500,517406175,4425,4425,4425,4425,0
20230818,170400,517406175,4425,4425,4425,4425,0
20230818,170300,517406175,4425,4425,4425,4425,0
20230818,170200,517406175,4425,4425,4425,4425,0
20230818,170100,517406175,4425,4425,4425,4425,0
20230818,170000,517406175,4425,4425,4425,4425,0
20230818,165900,517406175,4425,4425,4425,4425,0
20230818,165800,517406175,4425,4425,4425,4425,0
20230818,165700,517406175,4425,4425,4425,4425,0
20230818,165600,517406175,4425,4425,4425,4425,0
20230818,165500,517406175,4425,4425,4425,4425,0
20230818,165400,517406175,4425,4425,4425,4425,0
20230818,165300,517406175,4425,4425,4425,4425,0
20230818,165200,517406175,4425,4425,4425,4425,0
20230818,165100,517406175,4425,4425,4425,4425,0
20230818,165000,517406175,4425,4425,4425,4425,0
20230818,164900,517406175,4425,4425,4425,4425,0
20230818,164800,517406175,4425,4425,4425,4425,0
20230818,164700,517406175,4425,4425,4425,4425,0
20230818,164600,517406175,4425,4425,4425,4425,0
20230818,164500,517406175,4425,4425,4425,4425,0
20230818,164400,517406175,4425,4425,4425,4425,0
20230818,164300,517406175,4425,4425,4425,4425,2671
20230818,164200,517406175,4425,4425,4425,4425,0
20230818,164100,517406175,4425,4425,4425,4425,0
20230818,164000,517406175,4425,4425,4425,4425,0
20230818,163900,517406175,4425,4425,4425,4425,0
20230818,163800,517406175,4425,4425,4425,4425,0
20230818,163700,517406175,4425,4425,4425,4425,0
20230818,163600,517406175,4425,4425,4425,4425,0
20230818,163500,517406175,4425,4425,4425,4425,0
20230818,163400,517406175,4425,4425,4425,4425,0
20230818,163300,517406175,4425,4425,4425,4425,0
20230818,163200,517406175,4425,4425,4425,4425,0
20230818,163100,517406175,4425,4425,4425,4425,0
20230818,163000,517406175,4425,4425,4425,4425,0
20230818,162900,517406175,4425,4425,4425,4425,0
20230818,162800,517406175,4425,4425,4425,4425,0
20230818,162700,517406175,4425,4425,4425,4425,0
20230818,162600,517406175,4425,4425,4425,4425,0
20230818,162500,517406175,4425,4425,4425,4425,0
20230818,162400,517406175,4425,4425,4425,4425,0
20230818,162300,517406175,4425,4425,4425,4425,0
20230818,162200,517406175,4425,4425,4425,4425,0
20230818,162100,517406175,4425,4425,4425,4425,0
20230818,162000,517406175,4425,4425,4425,4425,0
20230818,161900,517406175,4425,4425,4425,4425,0
20230818,161800,517406175,4425,4425,4425,4425,0
20230818,161700,517406175,4425,4425,4425,4425,0
20230818,161600,517406175,4425,4425,4425,4425,0
20230818,161500,517406175,4425,4425,4425,4425,0
20230818,161400,517406175,4425,4425,4425,4425,0
20230818,161300,517406175,4425,4425,4425,4425,2671
20230818,161200,517406175,4425,4425,4425,4425,0
20230818,161100,517406175,4425,4425,4425,4425,0
20230818,161000,517406175,4425,4425,4425,4425,0
20230818,160900,517406175,4425,4425,4425,4425,0
20230818,160800,517406175,4425,4425,4425,4425,0
20230818,160700,517406175,4425,4425,4425,4425,0
20230818,160600,517406175,4425,4425,4425,4425,0
20230818,160500,517406175,4425,4425,4425,4425,0
20230818,160400,517406175,4425,4425,4425,4425,0
20230818,160300,517406175,4425,4425,4425,4425,0
20230818,160200,517406175,4425,4425,4425,4425,0
20230818,160100,517406175,4425,4425,4425,4425,0
20230818,160000,517406175,4425,4425,4425,4425,0
20230818,155900,517406175,4425,4425,4425,4425,0
20230818,155800,517406175,4425,4425,4425,4425,0
20230818,155700,517406175,4425,4425,4425,4425,0
20230818,155600,517406175,4425,4425,4425,4425,0
20230818,155500,517406175,4425,4425,4425,4425,0
20230818,155400,517406175,4425,4425,4425,4425,0
20230818,155300,517406175,4425,4425,4425,4425,0
20230818,155200,517406175,4425,4425,4425,4425,0
20230818,155100,517406175,4425,4425,4425,4425,0
20230818,155000,517406175,4425,4425,4425,4425,0
20230818,154900,517406175,4425,4425,4425,4425,0
20230818,154800,517406175,4425,4425,4425,4425,0
20230818,154700,517406175,4425,4425,4425,4425,0
20230818,154600,517406175,4425,4425,4425,4425,0
20230818,154500,517406175,4425,4425,4425,4425,0
20230818,154400,517406175,4425,4425,4425,4425,0
20230818,154300,517406175,4425,4425,4425,4425,2671
20230818,154200,517406175,4425,4425,4425,4425,0
20230818,154100,517406175,4425,4425,4425,4425,0
20230818,154000,517406175,4425,4425,4425,4425,0
20230818,153900,517406175,4425,4425,4425,4425,0
20230818,153800,517406175,4425,4425,4425,4425,0
20230818,153700,517406175,4425,4425,4425,4425,0
20230818,153600,517406175,4425,4425,4425,4425,0
20230818,153500,517406175,4425,4425,4425,4425,0
20230818,153400,517406175,4425,4425,4425,4425,0
20230818,153300,517406175,4425,4425,4425,4425,0
20230818,153200,517406175,4425,4425,4425,4425,0
20230818,153100,517406175,4425,4425,4425,4425,0
20230818,153000,517406175,4425,4425,4425,4425,2671
20230818,152900,505587000,4390,4390,4390,4390,0
20230818,152800,505587000,4390,4390,4390,4390,0
20230818,152700,505587000,4390,4390,4390,4390,0
20230818,152600,505587000,4390,4390,4390,4390,0
20230818,152500,505587000,4390,4390,4390,4390,0
20230818,152400,505587000,4390,4390,4390,4390,0
20230818,152300,505587000,4390,4390,4390,4390,0
20230818,152200,505587000,4390,4390,4390,4390,0
20230818,152100,505587000,4390,4390,4390,4390,0
20230818,152000,505587000,4390,4390,4390,4390,0
20230818,151900,505587000,4390,4420,4425,4390,1406
20230818,151800,499375270,4420,4420,4420,4420,58
20230818,151700,499118910,4420,4420,4420,4420,0
20230818,151600,499118910,4420,4420,4420,4420,542
20230818,151500,496723270,4420,4420,4420,4420,0
20230818,151400,496723270,4420,4420,4420,4420,1070
20230818,151300,491993870,4430,4430,4430,4430,174
20230818,151200,491223050,4430,4425,4430,4425,1118
20230818,151100,486274195,4420,4420,4420,4420,416
20230818,151000,484435475,4420,4425,4425,4420,342
20230818,150900,482922925,4425,4425,4430,4425,1002
20230818,150800,478484095,4425,4430,4430,4420,2393
20230818,150700,467895345,4425,4420,4425,4420,1041
20230818,150600,463288980,4420,4405,4420,4405,5020
20230818,150500,441140665,4405,4400,4405,4400,556
20230818,150400,438691760,4400,4400,4405,4400,83
20230818,150300,438326555,4405,4410,4410,4405,1095
20230818,150200,433502675,4405,4400,4405,4400,1716
20230818,150100,425943705,4400,4400,4400,4400,0
20230818,150000,425943705,4400,4400,4400,4400,10
20230818,145900,425899705,4400,4405,4405,4400,640
20230818,145800,423082835,4405,4405,4405,4405,1
20230818,145700,423078430,4405,4405,4405,4405,1
20230818,145600,423074025,4400,4400,4400,4400,109
20230818,145500,422594425,4400,4400,4400,4400,0
20230818,145400,422594425,4400,4400,4400,4400,0
20230818,145300,422594425,4400,4400,4400,4400,27
20230818,145200,422475625,4400,4400,4400,4400,1313
20230818,145100,416698425,4405,4405,4405,4405,0
20230818,145000,416698425,4405,4405,4405,4405,111
20230818,144900,416209470,4405,4405,4405,4405,0
20230818,144800,416209470,4405,4405,4405,4405,0
20230818,144700,416209470,4405,4405,4405,4400,151
20230818,144600,415544565,4405,4405,4405,4405,80
20230818,144500,415192165,4405,4405,4405,4405,0
20230818,144400,415192165,4405,4405,4405,4405,135
20230818,144300,414597490,4400,4400,4400,4400,0
20230818,144200,414597490,4400,4400,4400,4400,10
20230818,144100,414553490,4400,4405,4405,4400,202
20230818,144000,413663685,4400,4400,4400,4400,2889
20230818,143900,400952085,4400,4400,4400,4400,0
20230818,143800,400952085,4400,4400,4400,4400,0
20230818,143700,400952085,4400,4385,4400,4385,1113
20230818,143600,396071565,4385,4385,4385,4385,40
20230818,143500,395896165,4385,4385,4385,4385,17
20230818,143400,395821620,4385,4385,4385,4385,0
20230818,143300,395821620,4385,4385,4385,4385,0
20230818,143200,395821620,4385,4385,4385,4385,0
20230818,143100,395821620,4385,4385,4385,4385,17
20230818,143000,395747075,4385,4385,4385,4385,72
20230818,142900,395431355,4385,4385,4385,4385,0
20230818,142800,395431355,4385,4385,4385,4385,4
20230818,142700,395413815,4385,4385,4385,4385,0
20230818,142600,395413815,4385,4385,4385,4385,160
20230818,142500,394712215,4385,4385,4385,4385,0
20230818,142400,394712215,4385,4385,4385,4385,0
20230818,142300,394712215,4385,4385,4385,4385,0
20230818,142200,394712215,4385,4385,4385,4385,0
20230818,142100,394712215,4385,4385,4385,4385,1
20230818,142000,394707830,4360,4360,4360,4360,949
20230818,141900,390570190,4385,4385,4385,4385,0
20230818,141800,390570190,4385,4385,4385,4385,0
20230818,141700,390570190,4385,4385,4385,4385,0
20230818,141600,390570190,4385,4385,4385,4385,0
20230818,141500,390570190,4385,4385,4385,4385,80
20230818,141400,390219390,4390,4390,4390,4390,0
20230818,141300,390219390,4390,4390,4390,4390,0
20230818,141200,390219390,4390,4380,4390,4365,574
20230818,141100,387708660,4385,4385,4385,4385,0
20230818,141000,387708660,4385,4370,4385,4370,362
20230818,140900,386124430,4370,4365,4370,4365,857
20230818,140800,382380545,4365,4370,4370,4365,512
20230818,140700,380143510,4375,4375,4375,4375,0
20230818,140600,380143510,4375,4375,4375,4375,188
20230818,140500,379321010,4365,4365,4365,4365,0
20230818,140400,379321010,4365,4365,4365,4365,0
20230818,140300,379321010,4365,4365,4365,4365,361
20230818,140200,377745245,4365,4365,4365,4365,3402
20230818,140100,362895515,4400,4400,4400,4400,0
20230818,140000,362895515,4400,4400,4400,4400,0
20230818,135900,362895515,4400,4400,4400,4400,1
20230818,135800,362891115,4365,4365,4365,4365,0
20230818,135700,362891115,4365,4400,4400,4365,1549
20230818,135600,356128015,4370,4370,4370,4370,0
20230818,135500,356128015,4370,4370,4370,4370,0
20230818,135400,356128015,4370,4370,4370,4370,116
20230818,135300,355621095,4400,4375,4400,4375,202
20230818,135200,354737320,4395,4395,4395,4395,0
20230818,135100,354737320,4395,4395,4395,4395,0
20230818,135000,354737320,4395,4395,4395,4395,84
20230818,134900,354368140,4395,4395,4395,4395,826
20230818,134800,350737870,4370,4370,4370,4370,0
20230818,134700,350737870,4370,4380,4380,4370,724
20230818,134600,347571970,4390,4390,4390,4390,0
20230818,134500,347571970,4390,4390,4390,4390,0
20230818,134400,347571970,4390,4390,4390,4390,0
20230818,134300,347571970,4390,4390,4390,4390,396
20230818,134200,345833530,4390,4390,4390,4390,0
20230818,134100,345833530,4390,4390,4390,4390,21
20230818,134000,345741340,4405,4405,4405,4405,2
20230818,133900,345732530,4395,4380,4400,4380,1155
20230818,133800,340668335,4375,4375,4375,4375,145
20230818,133700,340033960,4380,4390,4390,4380,115
20230818,133600,339530250,4370,4380,4380,4370,724
20230818,133500,336362545,4390,4390,4390,4390,0
20230818,133400,336362545,4390,4400,4400,4390,329
20230818,133300,334916325,4395,4395,4395,4395,1
20230818,133200,334911930,4400,4390,4400,4390,1822
20230818,133100,326906530,4390,4390,4390,4390,100
20230818,133000,326467530,4390,4390,4390,4390,40
20230818,132900,326291930,4390,4390,4390,4390,4
20230818,132800,326274370,4380,4375,4390,4375,104
20230818,132700,325819220,4375,4375,4375,4375,35
20230818,132600,325666095,4390,4400,4400,4375,1372
20230818,132500,319652455,4370,4370,4370,4370,0
20230818,132400,319652455,4370,4370,4370,4370,0
20230818,132300,319652455,4370,4370,4370,4370,0
20230818,132200,319652455,4370,4370,4370,4370,0
20230818,132100,319652455,4370,4370,4370,4370,0
20230818,132000,319652455,4370,4370,4370,4370,522
20230818,131900,317371315,4380,4390,4400,4380,1002
20230818,131800,312982525,4395,4395,4395,4395,0
20230818,131700,312982525,4395,4395,4395,4395,3
20230818,131600,312969340,4400,4400,4400,4400,1
20230818,131500,312964940,4395,4395,4395,4395,335
20230818,131400,311492615,4370,4370,4370,4370,0
20230818,131300,311492615,4370,4400,4400,4370,2
20230818,131200,311483845,4375,4375,4375,4375,201
20230818,131100,310604470,4365,4390,4390,4365,1894
20230818,131000,302321860,4395,4400,4405,4395,1193
20230818,130900,297073090,4405,4380,4410,4380,3466
20230818,130800,281875155,4380,4380,4380,4380,346
20230818,130700,280359675,4380,4380,4380,4380,0
20230818,130600,280359675,4380,4375,4380,4375,155
20230818,130500,279681330,4375,4385,4385,4370,584
20230818,130400,277121725,4390,4390,4390,4390,0
20230818,130300,277121725,4390,4390,4390,4390,0
20230818,130200,277121725,4390,4390,4390,4390,0
20230818,130100,277121725,4390,4390,4390,4390,40
20230818,130000,276946125,4390,4390,4390,4390,37
20230818,125900,276783695,4390,4390,4390,4390,0
20230818,125800,276783695,4390,4390,4390,4390,0
20230818,125700,276783695,4390,4390,4390,4390,0
20230818,125600,276783695,4390,4390,4390,4390,100
20230818,125500,276344695,4405,4405,4405,4405,55
20230818,125400,276102420,4410,4410,4415,4410,495
20230818,125300,273918960,4405,4405,4405,4405,22
20230818,125200,273822050,4405,4405,4405,4405,0
20230818,125100,273822050,4405,4405,4405,4405,24
20230818,125000,273716330,4385,4385,4385,4385,57
20230818,124900,273466385,4415,4415,4415,4415,0
20230818,124800,273466385,4415,4385,4415,4385,13
20230818,124700,273409350,4385,4390,4415,4385,3
20230818,124600,273396160,4390,4390,4390,4390,31
20230818,124500,273260070,4390,4395,4395,4385,691
20230818,124400,270225245,4415,4395,4415,4395,1182
20230818,124300,265028155,4395,4395,4395,4395,0
20230818,124200,265028155,4395,4395,4395,4395,0
20230818,124100,265028155,4395,4395,4395,4395,2
20230818,124000,265019365,4395,4395,4395,4395,0
20230818,123900,265019365,4395,4395,4395,4395,122
20230818,123800,264483175,4440,4440,4440,4440,0
20230818,123700,264483175,4440,4395,4440,4395,2475
20230818,123600,253578725,4395,4395,4395,4395,0
20230818,123500,253578725,4395,4395,4395,4395,0
20230818,123400,253578725,4395,4395,4395,4395,0
20230818,123300,253578725,4395,4395,4395,4395,0
20230818,123200,253578725,4395,4395,4395,4395,0
20230818,123100,253578725,4395,4395,4395,4395,14
20230818,123000,253517195,4395,4395,4395,4395,0
20230818,122900,253517195,4395,4395,4395,4395,0
20230818,122800,253517195,4395,4395,4395,4395,0
20230818,122700,253517195,4395,4365,4395,4365,262
20230818,122600,252371745,4385,4385,4385,4385,159
20230818,122500,251674530,4385,4385,4385,4385,0
20230818,122400,251674530,4385,4385,4385,4385,0
20230818,122300,251674530,4385,4385,4385,4385,0
20230818,122200,251674530,4385,4385,4385,4385,1
20230818,122100,251670145,4360,4360,4360,4360,0
20230818,122000,251670145,4360,4360,4360,4360,0
20230818,121900,251670145,4360,4360,4360,4360,0
20230818,121800,251670145,4360,4360,4360,4360,201
20230818,121700,250793785,4385,4375,4385,4375,225
20230818,121600,249809140,4375,4375,4375,4375,0
20230818,121500,249809140,4375,4375,4375,4375,0
20230818,121400,249809140,4375,4375,4375,4375,0
20230818,121300,249809140,4375,4375,4375,4375,2
20230818,121200,249800390,4375,4375,4375,4375,0
20230818,121100,249800390,4375,4375,4375,4375,0
20230818,121000,249800390,4375,4375,4375,4375,1
20230818,120900,249796015,4350,4350,4350,4350,0
20230818,120800,249796015,4350,4350,4350,4350,0
20230818,120700,249796015,4350,4375,4375,4350,495
20230818,120600,247634865,4380,4380,4380,4380,0
20230818,120500,247634865,4380,4380,4380,4380,13
20230818,120400,247577925,4375,4375,4375,4375,31
20230818,120300,247442300,4380,4380,4380,4380,120
20230818,120200,246916700,4375,4385,4385,4375,17
20230818,120100,246842305,4380,4375,4380,4375,113
20230818,120000,246347565,4360,4360,4360,4360,16
20230818,115900,246277805,4360,4365,4370,4360,34
20230818,115800,246129305,4345,4345,4345,4345,402
20230818,115700,244382615,4380,4380,4380,4380,0
20230818,115600,244382615,4380,4380,4380,4380,1
20230818,115500,244378235,4380,4340,4380,4340,2
20230818,115400,244369515,4380,4380,4380,4380,0
20230818,115300,244369515,4380,4340,4380,4340,136
20230818,115200,243777835,4380,4380,4380,4380,0
20230818,115100,243777835,4380,4380,4380,4380,0
20230818,115000,243777835,4380,4380,4380,4380,0
20230818,114900,243777835,4380,4380,4380,4380,0
20230818,114800,243777835,4380,4380,4380,4380,1
20230818,114700,243773455,4360,4360,4360,4360,0
20230818,114600,243773455,4360,4360,4360,4360,0
20230818,114500,243773455,4360,4360,4360,4360,0
20230818,114400,243773455,4360,4360,4360,4360,0
20230818,114300,243773455,4360,4355,4360,4335,1696
20230818,114200,236403710,4360,4360,4360,4360,3
20230818,114100,236390630,4355,4355,4355,4355,0
20230818,114000,236390630,4355,4355,4355,4355,0
20230818,113900,236390630,4355,4365,4365,4355,241
20230818,113800,235340755,4365,4365,4365,4365,0
20230818,113700,235340755,4365,4365,4365,4365,0
20230818,113600,235340755,4365,4365,4365,4365,0
20230818,113500,235340755,4365,4365,4365,4365,110
20230818,113400,234860605,4365,4365,4365,4365,0
20230818,113300,234860605,4365,4365,4365,4365,0
20230818,113200,234860605,4365,4365,4365,4365,0
20230818,113100,234860605,4365,4365,4365,4365,0
20230818,113000,234860605,4365,4365,4365,4365,1
20230818,112900,234856240,4355,4360,4360,4355,356
20230818,112800,233305610,4365,4365,4365,4365,0
20230818,112700,233305610,4365,4365,4365,4365,0
20230818,112600,233305610,4365,4365,4365,4365,1
20230818,112500,233301245,4365,4360,4365,4340,413
20230818,112400,231505805,4360,4370,4370,4335,2332
20230818,112300,221346205,4375,4375,4375,4375,0
20230818,112200,221346205,4375,4375,4375,4375,0
20230818,112100,221346205,4375,4375,4375,4375,0
20230818,112000,221346205,4375,4375,4375,4375,0
20230818,111900,221346205,4375,4375,4375,4375,125
20230818,111800,220799330,4395,4395,4395,4395,0
20230818,111700,220799330,4395,4395,4395,4395,0
20230818,111600,220799330,4395,4395,4395,4395,0
20230818,111500,220799330,4395,4395,4395,4395,3
20230818,111400,220786145,4395,4395,4395,4395,0
20230818,111300,220786145,4395,4395,4395,4395,0
20230818,111200,220786145,4395,4395,4395,4395,392
20230818,111100,219063305,4395,4395,4395,4395,0
20230818,111000,219063305,4395,4395,4395,4395,0
20230818,110900,219063305,4395,4395,4395,4395,0
20230818,110800,219063305,4395,4395,4395,4395,0
20230818,110700,219063305,4395,4395,4395,4390,726
20230818,110600,215875365,4400,4395,4400,4395,203
20230818,110500,214983015,4395,4370,4395,4370,1519
20230818,110400,208327505,4375,4375,4375,4370,82
20230818,110300,207968790,4365,4370,4375,4365,12
20230818,110200,207916350,4375,4375,4375,4375,190
20230818,110100,207085100,4375,4375,4375,4375,0
20230818,110000,207085100,4375,4375,4375,4375,0
20230818,105900,207085100,4375,4375,4375,4375,0
20230818,105800,207085100,4375,4375,4375,4375,0
20230818,105700,207085100,4375,4375,4375,4375,1
20230818,105600,207080725,4375,4375,4375,4375,0
20230818,105500,207080725,4375,4330,4375,4330,7
20230818,105400,207050145,4375,4375,4375,4375,0
20230818,105300,207050145,4375,4375,4375,4375,1
20230818,105200,207045770,4370,4365,4370,4365,94
20230818,105100,206635280,4370,4370,4370,4370,0
20230818,105000,206635280,4370,4340,4370,4330,315
20230818,104900,205269245,4365,4365,4365,4365,32
20230818,104800,205129565,4340,4340,4340,4340,81
20230818,104700,204778025,4370,4370,4370,4370,1
20230818,104600,204773655,4340,4340,4340,4340,0
20230818,104500,204773655,4340,4340,4340,4340,152
20230818,104400,204113975,4330,4330,4330,4330,0
20230818,104300,204113975,4330,4330,4330,4330,8
20230818,104200,204079335,4320,4320,4320,4320,0
20230818,104100,204079335,4320,4320,4320,4320,0
20230818,104000,204079335,4320,4320,4320,4320,80
20230818,103900,203733735,4320,4320,4320,4320,0
20230818,103800,203733735,4320,4320,4320,4320,0
20230818,103700,203733735,4320,4320,4320,4320,80
20230818,103600,203388135,4340,4340,4340,4340,1
20230818,103500,203383795,4330,4330,4330,4330,73
20230818,103400,203067705,4335,4335,4335,4335,363
20230818,103300,201494100,4365,4365,4365,4365,0
20230818,103200,201494100,4365,4345,4365,4335,261
20230818,103100,200362625,4365,4335,4375,4335,572
20230818,103000,197880285,4375,4375,4375,4375,0
20230818,102900,197880285,4375,4375,4375,4375,0
20230818,102800,197880285,4375,4375,4375,4375,0
20230818,102700,197880285,4375,4375,4375,4375,0
20230818,102600,197880285,4375,4340,4375,4340,725
20230818,102500,194733715,4340,4340,4340,4340,0
20230818,102400,194733715,4340,4340,4340,4340,201
20230818,102300,193861375,4360,4360,4360,4360,570
20230818,102200,191376175,4360,4355,4360,4355,685
20230818,102100,188391995,4375,4365,4375,4365,159
20230818,102000,187696710,4360,4360,4360,4360,36
20230818,101900,187539750,4340,4340,4340,4340,0
20230818,101800,187539750,4340,4340,4340,4340,337
20230818,101700,186077170,4340,4340,4340,4340,0
20230818,101600,186077170,4340,4340,4340,4340,0
20230818,101500,186077170,4340,4340,4340,4340,0
20230818,101400,186077170,4340,4340,4340,4340,201
20230818,101300,185204830,4345,4345,4345,4345,0
20230818,101200,185204830,4345,4345,4345,4345,81
20230818,101100,184852885,4345,4360,4360,4345,284
20230818,101000,183617140,4350,4350,4350,4350,0
20230818,100900,183617140,4350,4350,4350,4350,1033
20230818,100800,179123590,4345,4320,4345,4320,1497
20230818,100700,172643170,4330,4335,4335,4330,2000
20230818,100600,163983165,4335,4350,4350,4335,2105
20230818,100500,154841505,4355,4355,4355,4355,1
20230818,100400,154837150,4355,4350,4355,4350,21
20230818,100300,154745700,4350,4355,4355,4350,951
20230818,100200,150605350,4350,4350,4350,4350,0
20230818,100100,150605350,4350,4350,4350,4350,88
20230818,100000,150222550,4360,4365,4365,4360,1188
20230818,095900,145037010,4370,4370,4370,4370,0
20230818,095800,145037010,4370,4370,4370,4370,0
20230818,095700,145037010,4370,4370,4370,4370,0
20230818,095600,145037010,4370,4370,4370,4370,0
20230818,095500,145037010,4370,4370,4370,4370,0
20230818,095400,145037010,4370,4370,4370,4370,50
20230818,095300,144818510,4370,4370,4370,4370,60
20230818,095200,144556310,4380,4380,4380,4380,0
20230818,095100,144556310,4380,4380,4380,4380,228
20230818,095000,143557670,4380,4380,4380,4380,0
20230818,094900,143557670,4380,4380,4380,4380,0
20230818,094800,143557670,4380,4380,4380,4380,110
20230818,094700,143075870,4380,4365,4380,4365,873
20230818,094600,139254845,4365,4360,4365,4360,147
20230818,094500,138613320,4360,4360,4360,4360,564
20230818,094400,136154280,4360,4360,4360,4360,64
20230818,094300,135875240,4360,4360,4360,4360,52
20230818,094200,135648520,4360,4360,4360,4360,3
20230818,094100,135635440,4360,4360,4360,4360,4
20230818,094000,135618000,4360,4360,4360,4360,97
20230818,093900,135195080,4360,4360,4360,4360,1
20230818,093800,135190720,4335,4380,4380,4335,65
20230818,093700,134908900,4385,4335,4385,4335,1969
20230818,093600,126364740,4335,4335,4335,4335,686
20230818,093500,123390930,4335,4335,4335,4335,0
20230818,093400,123390930,4335,4335,4335,4310,52
20230818,093300,123165535,4335,4310,4335,4310,156
20230818,093200,122493150,4310,4335,4335,4310,241
20230818,093100,121454415,4310,4310,4310,4310,0
20230818,093000,121454415,4310,4310,4310,4310,3094
20230818,092900,108119275,4300,4300,4300,4300,0
20230818,092800,108119275,4300,4300,4300,4300,113
20230818,092700,107633375,4305,4315,4315,4305,85
20230818,092600,107266945,4310,4315,4325,4310,312
20230818,092500,105919115,4315,4315,4315,4315,320
20230818,092400,104538315,4310,4310,4310,4310,0
20230818,092300,104538315,4310,4290,4310,4285,242
20230818,092200,103496940,4310,4305,4310,4305,1005
20230818,092100,99165540,4310,4310,4310,4310,400
20230818,092000,97441540,4280,4295,4300,4280,690
20230818,091900,94478600,4295,4295,4295,4270,484
20230818,091800,92402845,4295,4295,4295,4295,160
20230818,091700,91715645,4295,4295,4295,4295,120
20230818,091600,91200245,4300,4265,4300,4260,1897
20230818,091500,83064565,4265,4265,4265,4260,176
20230818,091400,82314325,4280,4250,4280,4250,603
20230818,091300,79743890,4245,4250,4250,4245,464
20230818,091200,77772315,4245,4245,4245,4240,418
20230818,091100,75997910,4240,4240,4240,4240,535
20230818,091000,73729510,4235,4240,4240,4235,875
20230818,090900,70020705,4235,4235,4235,4235,332
20230818,090800,68614685,4230,4240,4240,4230,1948
20230818,090700,60365425,4240,4240,4245,4240,592
20230818,090600,57855240,4240,4240,4260,4240,945
20230818,090500,53846075,4240,4240,4245,4235,475
20230818,090400,51831795,4235,4240,4240,4235,1054
20230818,090300,47363285,4265,4285,4285,4260,576
20230818,090200,44907425,4275,4265,4275,4220,3233
20230818,090100,31193605,4270,4320,4320,4270,5075
20230818,090000,9516150,4275,4275,4275,4275,2226