KissMeData/048410/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191900,23828904900,28750,28750,28750,28750,20625
20230818,191800,23828904900,28750,28750,28750,28750,0
20230818,191700,23828904900,28750,28750,28750,28750,0
20230818,191600,23828904900,28750,28750,28750,28750,0
20230818,191500,23828904900,28750,28750,28750,28750,0
20230818,191400,23828904900,28750,28750,28750,28750,0
20230818,191300,23828904900,28750,28750,28750,28750,0
20230818,191200,23828904900,28750,28750,28750,28750,0
20230818,191100,23828904900,28750,28750,28750,28750,0
20230818,191000,23828904900,28750,28750,28750,28750,0
20230818,190900,23828904900,28750,28750,28750,28750,0
20230818,190800,23828904900,28750,28750,28750,28750,0
20230818,190700,23828904900,28750,28750,28750,28750,0
20230818,190600,23828904900,28750,28750,28750,28750,0
20230818,190500,23828904900,28750,28750,28750,28750,0
20230818,190400,23828904900,28750,28750,28750,28750,0
20230818,190300,23828904900,28750,28750,28750,28750,0
20230818,190200,23828904900,28750,28750,28750,28750,0
20230818,190100,23828904900,28750,28750,28750,28750,0
20230818,190000,23828904900,28750,28750,28750,28750,0
20230818,185900,23828904900,28750,28750,28750,28750,0
20230818,185800,23828904900,28750,28750,28750,28750,0
20230818,185700,23828904900,28750,28750,28750,28750,0
20230818,185600,23828904900,28750,28750,28750,28750,0
20230818,185500,23828904900,28750,28750,28750,28750,0
20230818,185400,23828904900,28750,28750,28750,28750,0
20230818,185300,23828904900,28750,28750,28750,28750,0
20230818,185200,23828904900,28750,28750,28750,28750,0
20230818,185100,23828904900,28750,28750,28750,28750,0
20230818,185000,23828904900,28750,28750,28750,28750,0
20230818,184900,23828904900,28750,28750,28750,28750,20625
20230818,184800,23828904900,28750,28750,28750,28750,0
20230818,184700,23828904900,28750,28750,28750,28750,0
20230818,184600,23828904900,28750,28750,28750,28750,0
20230818,184500,23828904900,28750,28750,28750,28750,0
20230818,184400,23828904900,28750,28750,28750,28750,0
20230818,184300,23828904900,28750,28750,28750,28750,0
20230818,184200,23828904900,28750,28750,28750,28750,0
20230818,184100,23828904900,28750,28750,28750,28750,0
20230818,184000,23828904900,28750,28750,28750,28750,0
20230818,183900,23828904900,28750,28750,28750,28750,0
20230818,183800,23828904900,28750,28750,28750,28750,0
20230818,183700,23828904900,28750,28750,28750,28750,0
20230818,183600,23828904900,28750,28750,28750,28750,0
20230818,183500,23828904900,28750,28750,28750,28750,0
20230818,183400,23828904900,28750,28750,28750,28750,0
20230818,183300,23828904900,28750,28750,28750,28750,0
20230818,183200,23828904900,28750,28750,28750,28750,0
20230818,183100,23828904900,28750,28750,28750,28750,0
20230818,183000,23828904900,28750,28750,28750,28750,0
20230818,182900,23828904900,28750,28750,28750,28750,0
20230818,182800,23828904900,28750,28750,28750,28750,0
20230818,182700,23828904900,28750,28750,28750,28750,0
20230818,182600,23828904900,28750,28750,28750,28750,0
20230818,182500,23828904900,28750,28750,28750,28750,0
20230818,182400,23828904900,28750,28750,28750,28750,0
20230818,182300,23828904900,28750,28750,28750,28750,0
20230818,182200,23828904900,28750,28750,28750,28750,0
20230818,182100,23828904900,28750,28750,28750,28750,0
20230818,182000,23828904900,28750,28750,28750,28750,0
20230818,181900,23828904900,28750,28750,28750,28750,20625
20230818,181800,23828904900,28750,28750,28750,28750,0
20230818,181700,23828904900,28750,28750,28750,28750,0
20230818,181600,23828904900,28750,28750,28750,28750,0
20230818,181500,23828904900,28750,28750,28750,28750,0
20230818,181400,23828904900,28750,28750,28750,28750,0
20230818,181300,23828904900,28750,28750,28750,28750,0
20230818,181200,23828904900,28750,28750,28750,28750,0
20230818,181100,23828904900,28750,28750,28750,28750,0
20230818,181000,23828904900,28750,28750,28750,28750,0
20230818,180900,23828904900,28750,28750,28750,28750,0
20230818,180800,23828904900,28750,28750,28750,28750,0
20230818,180700,23828904900,28750,28750,28750,28750,0
20230818,180600,23828904900,28750,28750,28750,28750,0
20230818,180500,23828904900,28750,28750,28750,28750,0
20230818,180400,23828904900,28750,28750,28750,28750,0
20230818,180300,23828904900,28750,28750,28750,28750,0
20230818,180200,23828904900,28750,28750,28750,28750,0
20230818,180100,23828904900,28750,28750,28750,28750,0
20230818,180000,23828904900,28750,28750,28750,28750,0
20230818,175900,23828904900,28750,28750,28750,28750,0
20230818,175800,23828904900,28750,28750,28750,28750,0
20230818,175700,23828904900,28750,28750,28750,28750,0
20230818,175600,23828904900,28750,28750,28750,28750,0
20230818,175500,23828904900,28750,28750,28750,28750,0
20230818,175400,23828904900,28750,28750,28750,28750,0
20230818,175300,23828904900,28750,28750,28750,28750,0
20230818,175200,23828904900,28750,28750,28750,28750,0
20230818,175100,23828904900,28750,28750,28750,28750,0
20230818,175000,23828904900,28750,28750,28750,28750,0
20230818,174900,23828904900,28750,28750,28750,28750,20625
20230818,174800,23828904900,28750,28750,28750,28750,0
20230818,174700,23828904900,28750,28750,28750,28750,0
20230818,174600,23828904900,28750,28750,28750,28750,0
20230818,174500,23828904900,28750,28750,28750,28750,0
20230818,174400,23828904900,28750,28750,28750,28750,0
20230818,174300,23828904900,28750,28750,28750,28750,0
20230818,174200,23828904900,28750,28750,28750,28750,0
20230818,174100,23828904900,28750,28750,28750,28750,0
20230818,174000,23828904900,28750,28750,28750,28750,0
20230818,173900,23828904900,28750,28750,28750,28750,0
20230818,173800,23828904900,28750,28750,28750,28750,0
20230818,173700,23828904900,28750,28750,28750,28750,0
20230818,173600,23828904900,28750,28750,28750,28750,0
20230818,173500,23828904900,28750,28750,28750,28750,0
20230818,173400,23828904900,28750,28750,28750,28750,0
20230818,173300,23828904900,28750,28750,28750,28750,0
20230818,173200,23828904900,28750,28750,28750,28750,0
20230818,173100,23828904900,28750,28750,28750,28750,0
20230818,173000,23828904900,28750,28750,28750,28750,0
20230818,172900,23828904900,28750,28750,28750,28750,0
20230818,172800,23828904900,28750,28750,28750,28750,0
20230818,172700,23828904900,28750,28750,28750,28750,0
20230818,172600,23828904900,28750,28750,28750,28750,0
20230818,172500,23828904900,28750,28750,28750,28750,0
20230818,172400,23828904900,28750,28750,28750,28750,0
20230818,172300,23828904900,28750,28750,28750,28750,0
20230818,172200,23828904900,28750,28750,28750,28750,0
20230818,172100,23828904900,28750,28750,28750,28750,0
20230818,172000,23828904900,28750,28750,28750,28750,0
20230818,171900,23828904900,28750,28750,28750,28750,20625
20230818,171800,23828904900,28750,28750,28750,28750,0
20230818,171700,23828904900,28750,28750,28750,28750,0
20230818,171600,23828904900,28750,28750,28750,28750,0
20230818,171500,23828904900,28750,28750,28750,28750,0
20230818,171400,23828904900,28750,28750,28750,28750,0
20230818,171300,23828904900,28750,28750,28750,28750,0
20230818,171200,23828904900,28750,28750,28750,28750,0
20230818,171100,23828904900,28750,28750,28750,28750,0
20230818,171000,23828904900,28750,28750,28750,28750,0
20230818,170900,23828904900,28750,28750,28750,28750,0
20230818,170800,23828904900,28750,28750,28750,28750,0
20230818,170700,23828904900,28750,28750,28750,28750,0
20230818,170600,23828904900,28750,28750,28750,28750,0
20230818,170500,23828904900,28750,28750,28750,28750,0
20230818,170400,23828904900,28750,28750,28750,28750,0
20230818,170300,23828904900,28750,28750,28750,28750,0
20230818,170200,23828904900,28750,28750,28750,28750,0
20230818,170100,23828904900,28750,28750,28750,28750,0
20230818,170000,23828904900,28750,28750,28750,28750,0
20230818,165900,23828904900,28750,28750,28750,28750,0
20230818,165800,23828904900,28750,28750,28750,28750,0
20230818,165700,23828904900,28750,28750,28750,28750,0
20230818,165600,23828904900,28750,28750,28750,28750,0
20230818,165500,23828904900,28750,28750,28750,28750,0
20230818,165400,23828904900,28750,28750,28750,28750,0
20230818,165300,23828904900,28750,28750,28750,28750,0
20230818,165200,23828904900,28750,28750,28750,28750,0
20230818,165100,23828904900,28750,28750,28750,28750,0
20230818,165000,23828904900,28750,28750,28750,28750,0
20230818,164900,23828904900,28750,28750,28750,28750,20625
20230818,164800,23828904900,28750,28750,28750,28750,0
20230818,164700,23828904900,28750,28750,28750,28750,0
20230818,164600,23828904900,28750,28750,28750,28750,0
20230818,164500,23828904900,28750,28750,28750,28750,0
20230818,164400,23828904900,28750,28750,28750,28750,0
20230818,164300,23828904900,28750,28750,28750,28750,0
20230818,164200,23828904900,28750,28750,28750,28750,0
20230818,164100,23828904900,28750,28750,28750,28750,0
20230818,164000,23828904900,28750,28750,28750,28750,0
20230818,163900,23828904900,28750,28750,28750,28750,0
20230818,163800,23828904900,28750,28750,28750,28750,0
20230818,163700,23828904900,28750,28750,28750,28750,0
20230818,163600,23828904900,28750,28750,28750,28750,0
20230818,163500,23828904900,28750,28750,28750,28750,0
20230818,163400,23828904900,28750,28750,28750,28750,0
20230818,163300,23828904900,28750,28750,28750,28750,0
20230818,163200,23828904900,28750,28750,28750,28750,0
20230818,163100,23828904900,28750,28750,28750,28750,0
20230818,163000,23828904900,28750,28750,28750,28750,0
20230818,162900,23828904900,28750,28750,28750,28750,0
20230818,162800,23828904900,28750,28750,28750,28750,0
20230818,162700,23828904900,28750,28750,28750,28750,0
20230818,162600,23828904900,28750,28750,28750,28750,0
20230818,162500,23828904900,28750,28750,28750,28750,0
20230818,162400,23828904900,28750,28750,28750,28750,0
20230818,162300,23828904900,28750,28750,28750,28750,0
20230818,162200,23828904900,28750,28750,28750,28750,0
20230818,162100,23828904900,28750,28750,28750,28750,0
20230818,162000,23828904900,28750,28750,28750,28750,0
20230818,161900,23828904900,28750,28750,28750,28750,20625
20230818,161800,23828904900,28750,28750,28750,28750,0
20230818,161700,23828904900,28750,28750,28750,28750,0
20230818,161600,23828904900,28750,28750,28750,28750,0
20230818,161500,23828904900,28750,28750,28750,28750,0
20230818,161400,23828904900,28750,28750,28750,28750,0
20230818,161300,23828904900,28750,28750,28750,28750,0
20230818,161200,23828904900,28750,28750,28750,28750,0
20230818,161100,23828904900,28750,28750,28750,28750,0
20230818,161000,23828904900,28750,28750,28750,28750,0
20230818,160900,23828904900,28750,28750,28750,28750,0
20230818,160800,23828904900,28750,28750,28750,28750,0
20230818,160700,23828904900,28750,28750,28750,28750,0
20230818,160600,23828904900,28750,28750,28750,28750,0
20230818,160500,23828904900,28750,28750,28750,28750,0
20230818,160400,23828904900,28750,28750,28750,28750,0
20230818,160300,23828904900,28750,28750,28750,28750,0
20230818,160200,23828904900,28750,28750,28750,28750,0
20230818,160100,23828904900,28750,28750,28750,28750,0
20230818,160000,23828904900,28750,28750,28750,28750,0
20230818,155900,23828904900,28750,28750,28750,28750,0
20230818,155800,23828904900,28750,28750,28750,28750,0
20230818,155700,23828904900,28750,28750,28750,28750,0
20230818,155600,23828904900,28750,28750,28750,28750,0
20230818,155500,23828904900,28750,28750,28750,28750,0
20230818,155400,23828904900,28750,28750,28750,28750,0
20230818,155300,23828904900,28750,28750,28750,28750,0
20230818,155200,23828904900,28750,28750,28750,28750,0
20230818,155100,23828904900,28750,28750,28750,28750,0
20230818,155000,23828904900,28750,28750,28750,28750,0
20230818,154900,23828904900,28750,28750,28750,28750,20625
20230818,154800,23828904900,28750,28750,28750,28750,0
20230818,154700,23828904900,28750,28750,28750,28750,0
20230818,154600,23828904900,28750,28750,28750,28750,0
20230818,154500,23828904900,28750,28750,28750,28750,0
20230818,154400,23828904900,28750,28750,28750,28750,0
20230818,154300,23828904900,28750,28750,28750,28750,0
20230818,154200,23828904900,28750,28750,28750,28750,0
20230818,154100,23828904900,28750,28750,28750,28750,0
20230818,154000,23828904900,28750,28750,28750,28750,0
20230818,153900,23828904900,28750,28750,28750,28750,0
20230818,153800,23828904900,28750,28750,28750,28750,0
20230818,153700,23828904900,28750,28750,28750,28750,0
20230818,153600,23828904900,28750,28750,28750,28750,0
20230818,153500,23828904900,28750,28750,28750,28750,0
20230818,153400,23828904900,28750,28750,28750,28750,0
20230818,153300,23828904900,28750,28750,28750,28750,0
20230818,153200,23828904900,28750,28750,28750,28750,0
20230818,153100,23828904900,28750,28750,28750,28750,0
20230818,153000,23828904900,28750,28750,28750,28750,20625
20230818,152900,23235936150,28800,28800,28800,28800,0
20230818,152800,23235936150,28800,28800,28800,28800,0
20230818,152700,23235936150,28800,28800,28800,28800,0
20230818,152600,23235936150,28800,28800,28800,28800,0
20230818,152500,23235936150,28800,28800,28800,28800,0
20230818,152400,23235936150,28800,28800,28800,28800,0
20230818,152300,23235936150,28800,28800,28800,28800,0
20230818,152200,23235936150,28800,28800,28800,28800,0
20230818,152100,23235936150,28800,28800,28800,28800,0
20230818,152000,23235936150,28800,28800,28800,28800,0
20230818,151900,23235936150,28800,28700,28800,28650,9110
20230818,151800,22974136000,28700,28800,28800,28700,4197
20230818,151700,22853519550,28800,28850,28900,28750,8292
20230818,151600,22614528450,28800,28800,28850,28750,5346
20230818,151500,22460622600,28800,28700,28800,28650,11919
20230818,151400,22118356250,28700,28800,28850,28650,4932
20230818,151300,21976770900,28800,28500,28850,28500,15028
20230818,151200,21545098700,28550,28350,28550,28300,16583
20230818,151100,21073172850,28350,28350,28400,28300,1425
20230818,151000,21032775700,28400,28300,28400,28250,3680
20230818,150900,20928519350,28350,28400,28450,28250,3442
20230818,150800,20830948500,28400,28450,28450,28400,2848
20230818,150700,20750005350,28450,28350,28500,28350,10616
20230818,150600,20448628650,28300,28350,28350,28250,4555
20230818,150500,20319673250,28300,28200,28300,28200,4218
20230818,150400,20200413250,28250,28100,28250,28050,6146
20230818,150300,20027234150,28100,28100,28150,28100,853
20230818,150200,20003260400,28100,28100,28100,28050,1299
20230818,150100,19966759100,28100,28100,28100,28050,984
20230818,150000,19939120800,28050,28100,28100,28050,948
20230818,145900,19912522500,28050,28050,28100,28050,412
20230818,145800,19900964800,28050,27950,28100,27950,1642
20230818,145700,19854954650,28000,27950,28000,27950,998
20230818,145600,19827044300,27950,28050,28050,27900,1615
20230818,145500,19781865850,28000,28100,28100,28000,3363
20230818,145400,19687562650,28100,28100,28100,28050,1747
20230818,145300,19638518150,28100,28100,28100,28050,2163
20230818,145200,19577765400,28100,28250,28250,28100,4099
20230818,145100,19462296800,28250,28250,28250,28200,880
20230818,145000,19437444050,28200,28250,28250,28200,824
20230818,144900,19414201400,28250,28250,28250,28200,910
20230818,144800,19388531400,28200,28350,28350,28200,4765
20230818,144700,19253827050,28350,28200,28350,28200,14233
20230818,144600,18851373400,28200,28200,28200,28150,2394
20230818,144500,18783886050,28150,28200,28250,28150,1671
20230818,144400,18736773100,28200,28250,28250,28200,964
20230818,144300,18709579550,28200,28200,28250,28200,1720
20230818,144200,18660998750,28200,28150,28200,28150,4728
20230818,144100,18527684250,28200,28200,28200,28150,1233
20230818,144000,18492915000,28150,28150,28200,28150,778
20230818,143900,18471009300,28150,28200,28200,28150,909
20230818,143800,18445385650,28150,28200,28250,28150,2398
20230818,143700,18377759200,28250,28150,28250,28150,1499
20230818,143600,18335453500,28150,28200,28200,28150,1491
20230818,143500,18293456100,28150,28100,28150,28100,1807
20230818,143400,18242631550,28100,28250,28250,28100,2880
20230818,143300,18161484000,28250,28250,28300,28200,7844
20230818,143200,17939725700,28200,28100,28250,28100,8207
20230818,143100,17708514850,28100,27950,28100,27900,9279
20230818,143000,17448671950,27900,27850,27900,27800,1651
20230818,142900,17402641150,27900,27850,27900,27800,918
20230818,142800,17377072700,27850,27900,27900,27850,1236
20230818,142700,17342591550,27850,27800,27850,27800,430
20230818,142600,17330619550,27800,27850,27850,27800,222
20230818,142500,17324447000,27850,27800,27850,27800,640
20230818,142400,17306651900,27850,27850,27900,27800,1082
20230818,142300,17276518900,27800,27950,27950,27800,1119
20230818,142200,17245345750,27950,27950,27950,27900,774
20230818,142100,17223713000,27950,27850,27950,27850,4639
20230818,142000,17094197400,27900,27800,27900,27800,423
20230818,141900,17082417950,27850,27850,27850,27800,175
20230818,141800,17077544700,27800,27750,27800,27750,1881
20230818,141700,17025253350,27750,27750,27800,27750,608
20230818,141600,17008381200,27800,27800,27800,27750,142
20230818,141500,17004434950,27750,27750,27800,27750,1008
20230818,141400,16976462150,27750,27800,27800,27750,448
20230818,141300,16964027950,27750,27750,27800,27750,176
20230818,141200,16959141850,27750,27800,27800,27750,733
20230818,141100,16938792950,27850,27900,27900,27850,610
20230818,141000,16921791900,27900,27800,27950,27800,771
20230818,140900,16900277300,27800,27950,27950,27800,1478
20230818,140800,16859066150,27950,27800,27950,27800,7380
20230818,140700,16653033600,27750,27850,27850,27750,3669
20230818,140600,16551160550,27800,27800,27850,27800,2639
20230818,140500,16477723800,27800,27700,27800,27700,1168
20230818,140400,16445300100,27700,27700,27750,27700,408
20230818,140300,16433997950,27750,27750,27750,27700,390
20230818,140200,16423189500,27750,27700,27750,27700,1147
20230818,140100,16391378800,27700,27750,27750,27700,2453
20230818,140000,16323324400,27750,27750,27800,27700,2661
20230818,135900,16249489200,27750,27700,27800,27700,1895
20230818,135800,16196934750,27700,27700,27700,27600,922
20230818,135700,16171443550,27700,27700,27700,27700,122
20230818,135600,16168064150,27700,27700,27700,27700,270
20230818,135500,16160585150,27700,27700,27700,27650,604
20230818,135400,16143883550,27700,27650,27700,27600,1510
20230818,135300,16102132900,27650,27700,27700,27600,1753
20230818,135200,16053689000,27700,27650,27750,27650,1557
20230818,135100,16010572100,27700,27650,27750,27650,928
20230818,135000,15984892900,27650,27700,27750,27650,573
20230818,134900,15969027000,27700,27800,27800,27700,2671
20230818,134800,15894914100,27800,27800,27800,27800,474
20230818,134700,15881736900,27800,27800,27800,27750,385
20230818,134600,15871034050,27800,27800,27800,27750,1025
20230818,134500,15842539550,27800,27750,27800,27750,258
20230818,134400,15835367200,27800,27800,27800,27750,1499
20230818,134300,15793700250,27750,27800,27800,27750,54
20230818,134200,15792201350,27750,27750,27800,27750,333
20230818,134100,15782953600,27800,27800,27800,27800,140
20230818,134000,15779061600,27800,27750,27800,27750,103
20230818,133900,15776199100,27700,27750,27800,27700,1519
20230818,133800,15734065450,27750,27700,27800,27700,732
20230818,133700,15713754200,27750,27750,27800,27700,943
20230818,133600,15687591950,27750,27650,27750,27650,2890
20230818,133500,15607552450,27700,27750,27750,27650,1339
20230818,133400,15570459450,27750,27700,27750,27700,563
20230818,133300,15554847700,27750,27800,27800,27700,4397
20230818,133200,15432818700,27900,27850,27900,27800,876
20230818,133100,15408454050,27850,27900,27900,27750,852
20230818,133000,15384770600,27900,27950,27950,27800,2032
20230818,132900,15328032550,27900,27850,27950,27850,1477
20230818,132800,15286806550,27850,27750,27900,27750,5250
20230818,132700,15140791250,27750,27750,27800,27700,255
20230818,132600,15133713950,27750,27700,27750,27650,1752
20230818,132500,15085199950,27700,27750,27800,27700,1230
20230818,132400,15051074550,27800,27800,27800,27800,233
20230818,132300,15044597150,27800,27750,27800,27700,720
20230818,132200,15024614950,27750,27800,27800,27750,830
20230818,132100,15001569400,27800,27800,27800,27650,118
20230818,132000,14998300800,27650,27750,27800,27650,2423
20230818,131900,14931165600,27750,27750,27750,27700,685
20230818,131800,14912166200,27700,27700,27750,27650,2771
20230818,131700,14835398150,27700,27750,27800,27700,1743
20230818,131600,14787007950,27800,27850,27850,27750,2637
20230818,131500,14713727700,27850,27850,27850,27850,868
20230818,131400,14689553900,27900,27850,27900,27850,830
20230818,131300,14666437850,27850,27900,27900,27800,1546
20230818,131200,14623372150,27950,27950,27950,27900,729
20230818,131100,14603010400,27950,27950,28000,27900,1028
20230818,131000,14574276950,27950,28050,28100,27950,5085
20230818,130900,14431745150,28050,27950,28100,27950,9786
20230818,130800,14157604800,27900,27950,27950,27900,3998
20230818,130700,14045954050,27950,27850,27950,27800,2814
20230818,130600,13967505900,27800,27750,27800,27750,631
20230818,130500,13949964950,27800,27800,27800,27750,479
20230818,130400,13936653350,27800,27750,27850,27750,1476
20230818,130300,13895653050,27650,27750,27800,27650,1055
20230818,130200,13866418300,27800,27800,27800,27750,967
20230818,130100,13839537300,27750,27750,27750,27750,962
20230818,130000,13812841800,27800,27750,27800,27750,1181
20230818,125900,13780021000,27750,27700,27800,27700,1345
20230818,125800,13742722200,27700,27700,27700,27700,130
20230818,125700,13739121200,27700,27650,27700,27650,345
20230818,125600,13729575250,27650,27550,27650,27550,1062
20230818,125500,13700285850,27600,27650,27650,27550,672
20230818,125400,13681743000,27600,27550,27650,27500,461
20230818,125300,13669026400,27550,27600,27650,27550,1863
20230818,125200,13617634350,27600,27550,27600,27550,294
20230818,125100,13609533550,27600,27550,27600,27550,639
20230818,125000,13591915450,27550,27600,27600,27550,858
20230818,124900,13568259850,27600,27600,27650,27550,2876
20230818,124800,13488920550,27600,27700,27700,27600,1562
20230818,124700,13445718600,27750,27700,27750,27650,1171
20230818,124600,13413285700,27700,27700,27700,27700,669
20230818,124500,13394754400,27650,27800,27800,27650,4138
20230818,124400,13279977600,27800,27750,27800,27750,812
20230818,124300,13257426550,27750,27750,27800,27750,420
20230818,124200,13245766950,27800,27800,27800,27700,2096
20230818,124100,13187598500,27800,27800,27850,27750,1100
20230818,124000,13157018800,27850,27900,27950,27800,2151
20230818,123900,13097043700,27950,27900,28000,27850,11916
20230818,123800,12764138250,27900,27650,27900,27650,11717
20230818,123700,12438609600,27600,27600,27600,27600,525
20230818,123600,12424119600,27600,27650,27650,27600,1326
20230818,123500,12387521950,27650,27600,27650,27600,232
20230818,123400,12381108250,27650,27600,27650,27600,937
20230818,123300,12355215750,27600,27550,27600,27550,972
20230818,123200,12328400700,27550,27550,27550,27550,113
20230818,123100,12325287550,27550,27500,27550,27500,164
20230818,123000,12320771950,27500,27450,27500,27450,1053
20230818,122900,12291815150,27450,27400,27450,27400,848
20230818,122800,12268563500,27350,27350,27350,27300,174
20230818,122700,12263805950,27300,27300,27350,27300,77
20230818,122600,12261703150,27300,27350,27400,27300,684
20230818,122500,12243004300,27350,27400,27400,27350,260
20230818,122400,12235893050,27400,27400,27400,27350,384
20230818,122300,12225377550,27350,27350,27400,27300,819
20230818,122200,12202980550,27300,27350,27350,27300,574
20230818,122100,12187292400,27350,27350,27350,27350,169
20230818,122000,12182670250,27400,27300,27400,27300,949
20230818,121900,12156730650,27350,27350,27400,27350,962
20230818,121800,12130419600,27350,27400,27400,27350,294
20230818,121700,12122366050,27450,27450,27450,27450,99
20230818,121600,12119648500,27450,27500,27500,27450,2481
20230818,121500,12051511250,27450,27500,27500,27450,487
20230818,121400,12038135300,27500,27500,27500,27500,235
20230818,121300,12031672800,27450,27450,27500,27450,330
20230818,121200,12022599550,27450,27500,27500,27400,419
20230818,121100,12011114150,27400,27400,27500,27400,395
20230818,121000,12000272100,27400,27350,27400,27350,356
20230818,120900,11990532150,27300,27300,27300,27300,265
20230818,120800,11983297650,27300,27350,27350,27300,810
20230818,120700,11961149250,27350,27350,27350,27300,107
20230818,120600,11958223550,27350,27350,27400,27300,255
20230818,120500,11951255350,27300,27300,27350,27300,313
20230818,120400,11942700450,27350,27250,27350,27250,653
20230818,120300,11924853500,27300,27250,27300,27250,303
20230818,120200,11916596650,27250,27300,27350,27250,1303
20230818,120100,11881022950,27300,27350,27350,27300,225
20230818,120000,11874880400,27300,27350,27350,27300,475
20230818,115900,11861899450,27350,27350,27350,27350,5
20230818,115800,11861762700,27350,27400,27400,27350,491
20230818,115700,11848329300,27350,27350,27400,27350,520
20230818,115600,11834088550,27350,27350,27350,27300,414
20230818,115500,11822770650,27300,27250,27300,27250,869
20230818,115400,11799047300,27300,27300,27300,27250,1017
20230818,115300,11771308450,27350,27300,27400,27250,270
20230818,115200,11763927950,27300,27250,27300,27250,151
20230818,115100,11759806350,27250,27300,27300,27250,1662
20230818,115000,11714485550,27300,27350,27400,27300,1785
20230818,114900,11665740850,27350,27300,27400,27300,385
20230818,114800,11655225700,27300,27350,27400,27300,658
20230818,114700,11637230500,27400,27400,27400,27400,316
20230818,114600,11628572100,27400,27400,27400,27400,994
20230818,114500,11601336500,27450,27500,27500,27450,77
20230818,114400,11599222750,27500,27500,27500,27450,972
20230818,114300,11572513000,27500,27550,27550,27500,1137
20230818,114200,11541235400,27500,27550,27600,27500,352
20230818,114100,11531533700,27550,27600,27650,27550,1923
20230818,114000,11478468550,27600,27650,27650,27600,679
20230818,113900,11459702200,27650,27650,27700,27600,1524
20230818,113800,11417554200,27650,27650,27700,27600,1533
20230818,113700,11375165200,27650,27650,27650,27600,1460
20230818,113600,11334798000,27650,27600,27650,27600,1813
20230818,113500,11284743750,27600,27550,27600,27550,2678
20230818,113400,11210894850,27500,27550,27550,27500,637
20230818,113300,11193358800,27550,27500,27550,27500,882
20230818,113200,11169102200,27450,27400,27500,27400,2778
20230818,113100,11092844250,27350,27350,27400,27350,396
20230818,113000,11082006350,27400,27400,27400,27350,648
20230818,112900,11064251200,27350,27400,27400,27350,401
20230818,112800,11053266500,27400,27400,27400,27400,188
20230818,112700,11048115300,27450,27400,27450,27400,1407
20230818,112600,11009522550,27400,27300,27400,27300,1406
20230818,112500,10971017200,27300,27300,27300,27250,352
20230818,112400,10961424700,27300,27350,27350,27300,1228
20230818,112300,10927897600,27350,27400,27400,27350,484
20230818,112200,10914660150,27350,27350,27400,27300,97
20230818,112100,10912007550,27400,27400,27400,27350,361
20230818,112000,10902125900,27400,27300,27450,27300,1449
20230818,111900,10862488500,27300,27300,27350,27300,263
20230818,111800,10855306000,27300,27350,27350,27300,619
20230818,111700,10838376950,27350,27300,27350,27300,1024
20230818,111600,10810413450,27050,27400,27400,27000,8191
20230818,111500,10588138950,27450,27350,27450,27350,533
20230818,111400,10573535700,27350,27350,27400,27300,577
20230818,111300,10557756250,27300,27350,27350,27300,484
20230818,111200,10544520700,27350,27350,27400,27350,108
20230818,111100,10541564750,27350,27450,27450,27350,466
20230818,111000,10528810250,27450,27500,27500,27450,1350
20230818,110900,10491747050,27500,27300,27500,27250,5022
20230818,110800,10354064550,27300,27350,27400,27300,924
20230818,110700,10328827950,27350,27100,27400,27100,11226
20230818,110600,10023606300,27100,27100,27150,27100,1890
20230818,110500,9972374500,27100,27100,27150,27100,713
20230818,110400,9953047350,27150,27150,27150,27150,272
20230818,110300,9945662550,27150,27200,27200,27150,833
20230818,110200,9923025450,27200,27250,27250,27200,763
20230818,110100,9902259950,27250,27050,27250,27050,2162
20230818,110000,9843648200,27050,27000,27050,27000,116
20230818,105900,9840515150,27000,27000,27000,26950,1046
20230818,105800,9812277200,27000,27000,27000,26950,467
20230818,105700,9799674300,27000,27000,27000,26950,481
20230818,105600,9786687400,27000,27000,27050,26950,3354
20230818,105500,9696133700,26950,26950,27000,26950,2564
20230818,105400,9627032650,27000,27000,27000,26950,257
20230818,105300,9620100950,27000,26950,27050,26900,3602
20230818,105200,9522959200,26900,27100,27100,26800,32539
20230818,105100,8646264750,27100,27150,27200,27100,2385
20230818,105000,8581507450,27150,27250,27250,27150,1178
20230818,104900,8549484500,27250,27200,27250,27200,509
20230818,104800,8535638350,27200,27200,27250,27200,799
20230818,104700,8513905200,27200,27250,27250,27200,224
20230818,104600,8507812350,27200,27200,27250,27200,318
20230818,104500,8499159900,27250,27200,27250,27200,1174
20230818,104400,8467226550,27200,27200,27250,27200,600
20230818,104300,8450902300,27200,27200,27200,27150,392
20230818,104200,8440248950,27200,27200,27200,27150,283
20230818,104100,8432552500,27200,27200,27200,27150,922
20230818,104000,8407496700,27200,27200,27200,27150,1013
20230818,103900,8379943250,27200,27150,27200,27150,697
20230818,103800,8361017000,27150,27200,27200,27150,582
20230818,103700,8345187150,27200,27200,27250,27200,1498
20230818,103600,8304432450,27200,27200,27250,27200,480
20230818,103500,8291375150,27200,27200,27250,27200,817
20230818,103400,8269142500,27250,27200,27250,27200,522
20230818,103300,8254938850,27250,27200,27250,27200,1435
20230818,103200,8215867350,27200,27200,27250,27200,1306
20230818,103100,8180329100,27250,27350,27350,27250,1237
20230818,103000,8146600000,27350,27350,27400,27350,1780
20230818,102900,8097916150,27350,27300,27450,27300,1284
20230818,102800,8062824000,27250,27300,27300,27250,121
20230818,102700,8059525100,27300,27250,27300,27250,866
20230818,102600,8035924400,27250,27450,27450,27250,1564
20230818,102500,7993190800,27450,27450,27500,27450,972
20230818,102400,7966509250,27450,27500,27500,27450,1567
20230818,102300,7923455550,27500,27500,27550,27500,2403
20230818,102200,7857321800,27550,27500,27550,27500,1203
20230818,102100,7824211450,27550,27400,27550,27400,1548
20230818,102000,7781636300,27450,27350,27450,27300,1586
20230818,101900,7738160500,27350,27250,27350,27250,1700
20230818,101800,7691755750,27300,27250,27300,27200,2798
20230818,101700,7615480550,27200,27150,27250,27150,1975
20230818,101600,7561831900,27150,27100,27150,27100,3459
20230818,101500,7468081350,27100,27100,27150,27050,1209
20230818,101400,7435334850,27050,27100,27150,27050,1456
20230818,101300,7395861550,27150,27100,27150,27050,2315
20230818,101200,7333121850,27150,27100,27200,27100,2498
20230818,101100,7265421700,27150,27200,27250,27100,2985
20230818,101000,7184405600,27200,27200,27250,27150,1662
20230818,100900,7139239750,27200,27200,27200,27200,1457
20230818,100800,7099609350,27200,27200,27200,27150,3417
20230818,100700,7006829100,27200,27250,27300,27150,4952
20230818,100600,6872124800,27250,27300,27350,27200,5568
20230818,100500,6720287650,27300,27350,27350,27300,139
20230818,100400,6716487250,27350,27300,27350,27300,1005
20230818,100300,6689011750,27300,27350,27450,27300,743
20230818,100200,6668713550,27300,27500,27500,27250,4983
20230818,100100,6532523650,27550,27600,27600,27500,1067
20230818,100000,6503150300,27600,27600,27650,27550,468
20230818,095900,6490229450,27600,27600,27600,27500,357
20230818,095800,6480381600,27600,27600,27650,27500,2341
20230818,095700,6415881700,27600,27700,27700,27600,1846
20230818,095600,6364864250,27650,27500,27700,27500,3898
20230818,095500,6257370100,27500,27550,27600,27500,445
20230818,095400,6245095650,27550,27350,27550,27350,1386
20230818,095300,6207008550,27350,27300,27400,27250,2812
20230818,095200,6130246350,27250,27300,27300,27250,1488
20230818,095100,6089656450,27300,27400,27400,27300,2396
20230818,095000,6024161200,27450,27400,27450,27350,1635
20230818,094900,5979376650,27450,27500,27500,27350,2148
20230818,094800,5920496250,27500,27450,27500,27450,1362
20230818,094700,5883055200,27500,27500,27500,27450,931
20230818,094600,5857457750,27500,27450,27500,27450,1955
20230818,094500,5803749600,27450,27400,27500,27400,916
20230818,094400,5778637550,27450,27350,27450,27350,3121
20230818,094300,5693228250,27350,27450,27500,27350,794
20230818,094200,5671466950,27450,27400,27500,27350,3550
20230818,094100,5574092200,27400,27450,27500,27400,3753
20230818,094000,5471136000,27450,27450,27450,27450,795
20230818,093900,5449313250,27450,27550,27600,27450,1589
20230818,093800,5405621200,27600,27600,27650,27500,752
20230818,093700,5384899900,27550,27600,27600,27500,2855
20230818,093600,5306261000,27600,27500,27600,27400,1924
20230818,093500,5253406300,27500,27450,27500,27400,451
20230818,093400,5241026450,27400,27500,27500,27400,995
20230818,093300,5213730900,27450,27550,27550,27450,1656
20230818,093200,5168244400,27600,27600,27650,27450,4125
20230818,093100,5054734400,27600,27550,27650,27550,1187
20230818,093000,5022028350,27550,27700,27700,27550,1088
20230818,092900,4991966950,27700,27750,27750,27650,3893
20230818,092800,4884094450,27700,27750,27750,27700,2961
20230818,092700,4801928500,27700,27500,27750,27450,4181
20230818,092600,4686553250,27500,27500,27700,27500,3625
20230818,092500,4586533500,27400,27250,27450,27150,2473
20230818,092400,4518891550,27300,27100,27300,27000,5512
20230818,092300,4369553050,27100,27200,27250,27050,7825
20230818,092200,4157142850,27200,27250,27250,27200,2698
20230818,092100,4083723450,27250,27600,27600,27250,17305
20230818,092000,3609698500,27600,27600,27650,27550,1986
20230818,091900,3554948300,27600,27500,27750,27500,2322
20230818,091800,3490856850,27500,27750,27750,27450,10333
20230818,091700,3206054300,27750,27800,27800,27650,4381
20230818,091600,3084521850,27800,27800,27900,27750,6218
20230818,091500,2911349350,27850,27950,27950,27800,2019
20230818,091400,2855082250,27900,27600,27900,27550,4331
20230818,091300,2735241350,27600,27650,27650,27550,1471
20230818,091200,2694653500,27650,27600,27700,27550,2889
20230818,091100,2614896650,27600,27650,27750,27550,5961
20230818,091000,2450259350,27650,28000,28000,27650,9918
20230818,090900,2174317500,28000,28000,28050,27850,3999
20230818,090800,2062447650,28000,27900,28050,27850,12595
20230818,090700,1710261000,27900,27800,27900,27750,4550
20230818,090600,1583516300,27650,27650,27800,27550,6599
20230818,090500,1400847650,27600,27550,27800,27500,3539
20230818,090400,1303029050,27700,27400,27750,27350,6573
20230818,090300,1122672250,27400,27600,27750,27400,4151
20230818,090200,1008117200,27450,27550,27650,27350,8108
20230818,090100,785062050,27500,27350,27500,27150,9292
20230818,090000,530621750,27500,27400,27500,26750,18781