KissMeData/080220/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193800,1832923895,4315,4315,4315,4315,5510
20230818,193700,1832923895,4315,4315,4315,4315,0
20230818,193600,1832923895,4315,4315,4315,4315,0
20230818,193500,1832923895,4315,4315,4315,4315,0
20230818,193400,1832923895,4315,4315,4315,4315,0
20230818,193300,1832923895,4315,4315,4315,4315,0
20230818,193200,1832923895,4315,4315,4315,4315,0
20230818,193100,1832923895,4315,4315,4315,4315,0
20230818,193000,1832923895,4315,4315,4315,4315,0
20230818,192900,1832923895,4315,4315,4315,4315,0
20230818,192800,1832923895,4315,4315,4315,4315,0
20230818,192700,1832923895,4315,4315,4315,4315,0
20230818,192600,1832923895,4315,4315,4315,4315,0
20230818,192500,1832923895,4315,4315,4315,4315,0
20230818,192400,1832923895,4315,4315,4315,4315,0
20230818,192300,1832923895,4315,4315,4315,4315,0
20230818,192200,1832923895,4315,4315,4315,4315,0
20230818,192100,1832923895,4315,4315,4315,4315,0
20230818,192000,1832923895,4315,4315,4315,4315,0
20230818,191900,1832923895,4315,4315,4315,4315,0
20230818,191800,1832923895,4315,4315,4315,4315,0
20230818,191700,1832923895,4315,4315,4315,4315,0
20230818,191600,1832923895,4315,4315,4315,4315,0
20230818,191500,1832923895,4315,4315,4315,4315,0
20230818,191400,1832923895,4315,4315,4315,4315,0
20230818,191300,1832923895,4315,4315,4315,4315,0
20230818,191200,1832923895,4315,4315,4315,4315,0
20230818,191100,1832923895,4315,4315,4315,4315,0
20230818,191000,1832923895,4315,4315,4315,4315,0
20230818,190900,1832923895,4315,4315,4315,4315,0
20230818,190800,1832923895,4315,4315,4315,4315,5510
20230818,190700,1832923895,4315,4315,4315,4315,0
20230818,190600,1832923895,4315,4315,4315,4315,0
20230818,190500,1832923895,4315,4315,4315,4315,0
20230818,190400,1832923895,4315,4315,4315,4315,0
20230818,190300,1832923895,4315,4315,4315,4315,0
20230818,190200,1832923895,4315,4315,4315,4315,0
20230818,190100,1832923895,4315,4315,4315,4315,0
20230818,190000,1832923895,4315,4315,4315,4315,0
20230818,185900,1832923895,4315,4315,4315,4315,0
20230818,185800,1832923895,4315,4315,4315,4315,0
20230818,185700,1832923895,4315,4315,4315,4315,0
20230818,185600,1832923895,4315,4315,4315,4315,0
20230818,185500,1832923895,4315,4315,4315,4315,0
20230818,185400,1832923895,4315,4315,4315,4315,0
20230818,185300,1832923895,4315,4315,4315,4315,0
20230818,185200,1832923895,4315,4315,4315,4315,0
20230818,185100,1832923895,4315,4315,4315,4315,0
20230818,185000,1832923895,4315,4315,4315,4315,0
20230818,184900,1832923895,4315,4315,4315,4315,0
20230818,184800,1832923895,4315,4315,4315,4315,0
20230818,184700,1832923895,4315,4315,4315,4315,0
20230818,184600,1832923895,4315,4315,4315,4315,0
20230818,184500,1832923895,4315,4315,4315,4315,0
20230818,184400,1832923895,4315,4315,4315,4315,0
20230818,184300,1832923895,4315,4315,4315,4315,0
20230818,184200,1832923895,4315,4315,4315,4315,0
20230818,184100,1832923895,4315,4315,4315,4315,0
20230818,184000,1832923895,4315,4315,4315,4315,0
20230818,183900,1832923895,4315,4315,4315,4315,0
20230818,183800,1832923895,4315,4315,4315,4315,5510
20230818,183700,1832923895,4315,4315,4315,4315,0
20230818,183600,1832923895,4315,4315,4315,4315,0
20230818,183500,1832923895,4315,4315,4315,4315,0
20230818,183400,1832923895,4315,4315,4315,4315,0
20230818,183300,1832923895,4315,4315,4315,4315,0
20230818,183200,1832923895,4315,4315,4315,4315,0
20230818,183100,1832923895,4315,4315,4315,4315,0
20230818,183000,1832923895,4315,4315,4315,4315,0
20230818,182900,1832923895,4315,4315,4315,4315,0
20230818,182800,1832923895,4315,4315,4315,4315,0
20230818,182700,1832923895,4315,4315,4315,4315,0
20230818,182600,1832923895,4315,4315,4315,4315,0
20230818,182500,1832923895,4315,4315,4315,4315,0
20230818,182400,1832923895,4315,4315,4315,4315,0
20230818,182300,1832923895,4315,4315,4315,4315,0
20230818,182200,1832923895,4315,4315,4315,4315,0
20230818,182100,1832923895,4315,4315,4315,4315,0
20230818,182000,1832923895,4315,4315,4315,4315,0
20230818,181900,1832923895,4315,4315,4315,4315,0
20230818,181800,1832923895,4315,4315,4315,4315,0
20230818,181700,1832923895,4315,4315,4315,4315,0
20230818,181600,1832923895,4315,4315,4315,4315,0
20230818,181500,1832923895,4315,4315,4315,4315,0
20230818,181400,1832923895,4315,4315,4315,4315,0
20230818,181300,1832923895,4315,4315,4315,4315,0
20230818,181200,1832923895,4315,4315,4315,4315,0
20230818,181100,1832923895,4315,4315,4315,4315,0
20230818,181000,1832923895,4315,4315,4315,4315,0
20230818,180900,1832923895,4315,4315,4315,4315,0
20230818,180800,1832923895,4315,4315,4315,4315,5510
20230818,180700,1832923895,4315,4315,4315,4315,0
20230818,180600,1832923895,4315,4315,4315,4315,0
20230818,180500,1832923895,4315,4315,4315,4315,0
20230818,180400,1832923895,4315,4315,4315,4315,0
20230818,180300,1832923895,4315,4315,4315,4315,0
20230818,180200,1832923895,4315,4315,4315,4315,0
20230818,180100,1832923895,4315,4315,4315,4315,0
20230818,180000,1832923895,4315,4315,4315,4315,0
20230818,175900,1832923895,4315,4315,4315,4315,0
20230818,175800,1832923895,4315,4315,4315,4315,0
20230818,175700,1832923895,4315,4315,4315,4315,0
20230818,175600,1832923895,4315,4315,4315,4315,0
20230818,175500,1832923895,4315,4315,4315,4315,0
20230818,175400,1832923895,4315,4315,4315,4315,0
20230818,175300,1832923895,4315,4315,4315,4315,0
20230818,175200,1832923895,4315,4315,4315,4315,0
20230818,175100,1832923895,4315,4315,4315,4315,0
20230818,175000,1832923895,4315,4315,4315,4315,0
20230818,174900,1832923895,4315,4315,4315,4315,0
20230818,174800,1832923895,4315,4315,4315,4315,0
20230818,174700,1832923895,4315,4315,4315,4315,0
20230818,174600,1832923895,4315,4315,4315,4315,0
20230818,174500,1832923895,4315,4315,4315,4315,0
20230818,174400,1832923895,4315,4315,4315,4315,0
20230818,174300,1832923895,4315,4315,4315,4315,0
20230818,174200,1832923895,4315,4315,4315,4315,0
20230818,174100,1832923895,4315,4315,4315,4315,0
20230818,174000,1832923895,4315,4315,4315,4315,0
20230818,173900,1832923895,4315,4315,4315,4315,0
20230818,173800,1832923895,4315,4315,4315,4315,5510
20230818,173700,1832923895,4315,4315,4315,4315,0
20230818,173600,1832923895,4315,4315,4315,4315,0
20230818,173500,1832923895,4315,4315,4315,4315,0
20230818,173400,1832923895,4315,4315,4315,4315,0
20230818,173300,1832923895,4315,4315,4315,4315,0
20230818,173200,1832923895,4315,4315,4315,4315,0
20230818,173100,1832923895,4315,4315,4315,4315,0
20230818,173000,1832923895,4315,4315,4315,4315,0
20230818,172900,1832923895,4315,4315,4315,4315,0
20230818,172800,1832923895,4315,4315,4315,4315,0
20230818,172700,1832923895,4315,4315,4315,4315,0
20230818,172600,1832923895,4315,4315,4315,4315,0
20230818,172500,1832923895,4315,4315,4315,4315,0
20230818,172400,1832923895,4315,4315,4315,4315,0
20230818,172300,1832923895,4315,4315,4315,4315,0
20230818,172200,1832923895,4315,4315,4315,4315,0
20230818,172100,1832923895,4315,4315,4315,4315,0
20230818,172000,1832923895,4315,4315,4315,4315,0
20230818,171900,1832923895,4315,4315,4315,4315,0
20230818,171800,1832923895,4315,4315,4315,4315,0
20230818,171700,1832923895,4315,4315,4315,4315,0
20230818,171600,1832923895,4315,4315,4315,4315,0
20230818,171500,1832923895,4315,4315,4315,4315,0
20230818,171400,1832923895,4315,4315,4315,4315,0
20230818,171300,1832923895,4315,4315,4315,4315,0
20230818,171200,1832923895,4315,4315,4315,4315,0
20230818,171100,1832923895,4315,4315,4315,4315,0
20230818,171000,1832923895,4315,4315,4315,4315,0
20230818,170900,1832923895,4315,4315,4315,4315,0
20230818,170800,1832923895,4315,4315,4315,4315,5510
20230818,170700,1832923895,4315,4315,4315,4315,0
20230818,170600,1832923895,4315,4315,4315,4315,0
20230818,170500,1832923895,4315,4315,4315,4315,0
20230818,170400,1832923895,4315,4315,4315,4315,0
20230818,170300,1832923895,4315,4315,4315,4315,0
20230818,170200,1832923895,4315,4315,4315,4315,0
20230818,170100,1832923895,4315,4315,4315,4315,0
20230818,170000,1832923895,4315,4315,4315,4315,0
20230818,165900,1832923895,4315,4315,4315,4315,0
20230818,165800,1832923895,4315,4315,4315,4315,0
20230818,165700,1832923895,4315,4315,4315,4315,0
20230818,165600,1832923895,4315,4315,4315,4315,0
20230818,165500,1832923895,4315,4315,4315,4315,0
20230818,165400,1832923895,4315,4315,4315,4315,0
20230818,165300,1832923895,4315,4315,4315,4315,0
20230818,165200,1832923895,4315,4315,4315,4315,0
20230818,165100,1832923895,4315,4315,4315,4315,0
20230818,165000,1832923895,4315,4315,4315,4315,0
20230818,164900,1832923895,4315,4315,4315,4315,0
20230818,164800,1832923895,4315,4315,4315,4315,0
20230818,164700,1832923895,4315,4315,4315,4315,0
20230818,164600,1832923895,4315,4315,4315,4315,0
20230818,164500,1832923895,4315,4315,4315,4315,0
20230818,164400,1832923895,4315,4315,4315,4315,0
20230818,164300,1832923895,4315,4315,4315,4315,0
20230818,164200,1832923895,4315,4315,4315,4315,0
20230818,164100,1832923895,4315,4315,4315,4315,0
20230818,164000,1832923895,4315,4315,4315,4315,0
20230818,163900,1832923895,4315,4315,4315,4315,0
20230818,163800,1832923895,4315,4315,4315,4315,5510
20230818,163700,1832923895,4315,4315,4315,4315,0
20230818,163600,1832923895,4315,4315,4315,4315,0
20230818,163500,1832923895,4315,4315,4315,4315,0
20230818,163400,1832923895,4315,4315,4315,4315,0
20230818,163300,1832923895,4315,4315,4315,4315,0
20230818,163200,1832923895,4315,4315,4315,4315,0
20230818,163100,1832923895,4315,4315,4315,4315,0
20230818,163000,1832923895,4315,4315,4315,4315,0
20230818,162900,1832923895,4315,4315,4315,4315,0
20230818,162800,1832923895,4315,4315,4315,4315,0
20230818,162700,1832923895,4315,4315,4315,4315,0
20230818,162600,1832923895,4315,4315,4315,4315,0
20230818,162500,1832923895,4315,4315,4315,4315,0
20230818,162400,1832923895,4315,4315,4315,4315,0
20230818,162300,1832923895,4315,4315,4315,4315,0
20230818,162200,1832923895,4315,4315,4315,4315,0
20230818,162100,1832923895,4315,4315,4315,4315,0
20230818,162000,1832923895,4315,4315,4315,4315,0
20230818,161900,1832923895,4315,4315,4315,4315,0
20230818,161800,1832923895,4315,4315,4315,4315,0
20230818,161700,1832923895,4315,4315,4315,4315,0
20230818,161600,1832923895,4315,4315,4315,4315,0
20230818,161500,1832923895,4315,4315,4315,4315,0
20230818,161400,1832923895,4315,4315,4315,4315,0
20230818,161300,1832923895,4315,4315,4315,4315,0
20230818,161200,1832923895,4315,4315,4315,4315,0
20230818,161100,1832923895,4315,4315,4315,4315,0
20230818,161000,1832923895,4315,4315,4315,4315,0
20230818,160900,1832923895,4315,4315,4315,4315,0
20230818,160800,1832923895,4315,4315,4315,4315,5510
20230818,160700,1832923895,4315,4315,4315,4315,0
20230818,160600,1832923895,4315,4315,4315,4315,0
20230818,160500,1832923895,4315,4315,4315,4315,0
20230818,160400,1832923895,4315,4315,4315,4315,0
20230818,160300,1832923895,4315,4315,4315,4315,0
20230818,160200,1832923895,4315,4315,4315,4315,0
20230818,160100,1832923895,4315,4315,4315,4315,0
20230818,160000,1832923895,4315,4315,4315,4315,0
20230818,155900,1832923895,4315,4315,4315,4315,0
20230818,155800,1832923895,4315,4315,4315,4315,0
20230818,155700,1832923895,4315,4315,4315,4315,0
20230818,155600,1832923895,4315,4315,4315,4315,0
20230818,155500,1832923895,4315,4315,4315,4315,0
20230818,155400,1832923895,4315,4315,4315,4315,0
20230818,155300,1832923895,4315,4315,4315,4315,0
20230818,155200,1832923895,4315,4315,4315,4315,0
20230818,155100,1832923895,4315,4315,4315,4315,0
20230818,155000,1832923895,4315,4315,4315,4315,0
20230818,154900,1832923895,4315,4315,4315,4315,0
20230818,154800,1832923895,4315,4315,4315,4315,0
20230818,154700,1832923895,4315,4315,4315,4315,0
20230818,154600,1832923895,4315,4315,4315,4315,0
20230818,154500,1832923895,4315,4315,4315,4315,0
20230818,154400,1832923895,4315,4315,4315,4315,0
20230818,154300,1832923895,4315,4315,4315,4315,0
20230818,154200,1832923895,4315,4315,4315,4315,0
20230818,154100,1832923895,4315,4315,4315,4315,0
20230818,154000,1832923895,4315,4315,4315,4315,0
20230818,153900,1832923895,4315,4315,4315,4315,0
20230818,153800,1832923895,4315,4315,4315,4315,5510
20230818,153700,1832923895,4315,4315,4315,4315,0
20230818,153600,1832923895,4315,4315,4315,4315,0
20230818,153500,1832923895,4315,4315,4315,4315,0
20230818,153400,1832923895,4315,4315,4315,4315,0
20230818,153300,1832923895,4315,4315,4315,4315,0
20230818,153200,1832923895,4315,4315,4315,4315,0
20230818,153100,1832923895,4315,4315,4315,4315,0
20230818,153000,1832923895,4315,4315,4315,4315,5510
20230818,152900,1809148245,4320,4320,4320,4320,0
20230818,152800,1809148245,4320,4320,4320,4320,0
20230818,152700,1809148245,4320,4320,4320,4320,0
20230818,152600,1809148245,4320,4320,4320,4320,0
20230818,152500,1809148245,4320,4320,4320,4320,0
20230818,152400,1809148245,4320,4320,4320,4320,0
20230818,152300,1809148245,4320,4320,4320,4320,0
20230818,152200,1809148245,4320,4320,4320,4320,0
20230818,152100,1809148245,4320,4320,4320,4320,0
20230818,152000,1809148245,4320,4320,4320,4320,0
20230818,151900,1809148245,4320,4310,4320,4310,2213
20230818,151800,1799597370,4310,4310,4310,4305,1156
20230818,151700,1794617555,4310,4310,4310,4310,10
20230818,151600,1794574455,4310,4310,4310,4305,574
20230818,151500,1792100660,4310,4310,4310,4310,0
20230818,151400,1792100660,4310,4310,4310,4305,20
20230818,151300,1792014480,4305,4305,4305,4305,301
20230818,151200,1790718675,4305,4305,4305,4305,759
20230818,151100,1787451180,4305,4310,4310,4305,613
20230818,151000,1784811800,4310,4310,4315,4310,705
20230818,150900,1781773245,4315,4315,4315,4310,206
20230818,150800,1780884380,4315,4315,4315,4315,101
20230818,150700,1780448565,4315,4315,4315,4315,31
20230818,150600,1780314800,4315,4310,4315,4310,10
20230818,150500,1780271690,4315,4315,4315,4310,228
20230818,150400,1779288980,4315,4315,4315,4315,646
20230818,150300,1776501490,4315,4310,4315,4310,1026
20230818,150200,1772078925,4310,4310,4310,4310,0
20230818,150100,1772078925,4310,4310,4310,4305,351
20230818,150000,1770567365,4310,4310,4310,4310,152
20230818,145900,1769912245,4315,4315,4315,4315,0
20230818,145800,1769912245,4315,4315,4315,4315,0
20230818,145700,1769912245,4315,4315,4315,4315,800
20230818,145600,1766460245,4315,4315,4315,4315,14
20230818,145500,1766399835,4315,4310,4315,4305,1345
20230818,145400,1760607955,4315,4315,4315,4315,0
20230818,145300,1760607955,4315,4315,4315,4315,678
20230818,145200,1757682385,4315,4315,4315,4315,0
20230818,145100,1757682385,4315,4315,4315,4315,2000
20230818,145000,1749052385,4315,4315,4315,4315,31
20230818,144900,1748918620,4310,4310,4310,4310,0
20230818,144800,1748918620,4310,4315,4315,4310,299
20230818,144700,1747629085,4315,4315,4315,4315,91
20230818,144600,1747236420,4305,4310,4310,4305,506
20230818,144500,1745055565,4315,4315,4315,4315,2
20230818,144400,1745046935,4315,4315,4315,4315,1993
20230818,144300,1736447140,4315,4310,4315,4310,403
20230818,144200,1734710195,4310,4310,4310,4310,8
20230818,144100,1734675715,4310,4310,4310,4310,1444
20230818,144000,1728452075,4310,4310,4310,4310,502
20230818,143900,1726288455,4300,4310,4310,4300,143
20230818,143800,1725672525,4310,4305,4310,4305,103
20230818,143700,1725228610,4310,4310,4310,4310,600
20230818,143600,1722642610,4300,4300,4310,4300,1379
20230818,143500,1716699180,4300,4300,4300,4300,5
20230818,143400,1716677680,4300,4300,4305,4300,883
20230818,143300,1712877870,4300,4300,4300,4300,1
20230818,143200,1712873570,4300,4305,4305,4300,35
20230818,143100,1712722920,4305,4305,4305,4305,11
20230818,143000,1712675565,4305,4305,4310,4305,303
20230818,142900,1711371145,4305,4300,4305,4300,1140
20230818,142800,1706463945,4315,4315,4315,4315,0
20230818,142700,1706463945,4315,4290,4315,4290,331
20230818,142600,1705038155,4315,4315,4315,4315,2
20230818,142500,1705029525,4320,4315,4320,4315,1502
20230818,142400,1698548390,4315,4305,4315,4305,1609
20230818,142300,1691618335,4290,4295,4300,4290,834
20230818,142200,1688037930,4290,4295,4295,4290,252
20230818,142100,1686956840,4290,4290,4290,4290,1650
20230818,142000,1679878340,4290,4295,4295,4290,651
20230818,141900,1677085190,4295,4290,4295,4290,340
20230818,141800,1675626580,4290,4285,4295,4285,546
20230818,141700,1673285780,4290,4295,4295,4290,501
20230818,141600,1671136485,4295,4295,4295,4295,1
20230818,141500,1671132190,4290,4290,4290,4290,1110
20230818,141400,1666370290,4280,4290,4290,4280,571
20230818,141300,1663920710,4290,4280,4290,4280,504
20230818,141200,1661763580,4280,4295,4295,4280,3210
20230818,141100,1647981380,4295,4295,4295,4295,11
20230818,141000,1647934135,4295,4305,4305,4295,223
20230818,140900,1646976340,4305,4305,4305,4295,310
20230818,140800,1645644850,4305,4300,4305,4295,26
20230818,140700,1645533060,4295,4295,4295,4295,100
20230818,140600,1645103560,4295,4295,4295,4295,48
20230818,140500,1644897400,4310,4310,4310,4310,170
20230818,140400,1644164700,4315,4295,4315,4295,167
20230818,140300,1643447415,4315,4315,4315,4315,0
20230818,140200,1643447415,4315,4315,4315,4315,0
20230818,140100,1643447415,4315,4315,4315,4315,1
20230818,140000,1643443100,4315,4295,4315,4295,1181
20230818,135900,1638359140,4300,4300,4300,4300,1
20230818,135800,1638354840,4300,4300,4300,4300,1500
20230818,135700,1631904840,4300,4300,4300,4300,800
20230818,135600,1628464840,4300,4300,4300,4300,428
20230818,135500,1626624440,4300,4295,4300,4295,41
20230818,135400,1626448340,4295,4295,4295,4295,132
20230818,135300,1625881400,4295,4305,4305,4295,6753
20230818,135200,1596843035,4315,4315,4315,4315,0
20230818,135100,1596843035,4315,4310,4315,4310,303
20230818,135000,1595537100,4315,4315,4315,4315,107
20230818,134900,1595075395,4315,4315,4315,4315,0
20230818,134800,1595075395,4315,4315,4315,4315,6
20230818,134700,1595049505,4310,4310,4310,4310,67
20230818,134600,1594760735,4305,4305,4305,4305,303
20230818,134500,1593456320,4305,4305,4305,4305,1
20230818,134400,1593452015,4305,4305,4305,4305,50
20230818,134300,1593236765,4305,4305,4305,4305,2
20230818,134200,1593228155,4315,4315,4315,4315,10
20230818,134100,1593185005,4315,4305,4315,4305,119
20230818,134000,1592672700,4315,4315,4315,4315,0
20230818,133900,1592672700,4315,4310,4315,4310,502
20230818,133800,1590506770,4305,4305,4305,4305,20
20230818,133700,1590420670,4305,4305,4305,4305,237
20230818,133600,1589400385,4305,4305,4310,4305,150
20230818,133500,1588753995,4305,4310,4310,4305,78
20230818,133400,1588418025,4315,4310,4315,4310,251
20230818,133300,1587335210,4310,4310,4310,4310,48
20230818,133200,1587128330,4310,4310,4310,4310,1
20230818,133100,1587124020,4310,4310,4310,4310,132
20230818,133000,1586555100,4310,4310,4315,4310,149
20230818,132900,1585912690,4310,4310,4310,4310,21
20230818,132800,1585822180,4310,4310,4310,4310,36
20230818,132700,1585667020,4320,4320,4320,4320,1
20230818,132600,1585662700,4320,4320,4320,4320,11
20230818,132500,1585615180,4320,4320,4320,4320,5
20230818,132400,1585593580,4320,4320,4320,4320,10
20230818,132300,1585550380,4320,4320,4320,4320,10
20230818,132200,1585507180,4320,4310,4320,4310,875
20230818,132100,1581730920,4305,4305,4305,4305,241
20230818,132000,1580693415,4310,4310,4310,4310,608
20230818,131900,1578072935,4315,4310,4315,4310,17
20230818,131800,1577999630,4320,4310,4320,4310,99
20230818,131700,1577572660,4310,4310,4320,4310,508
20230818,131600,1575383170,4320,4320,4320,4320,6
20230818,131500,1575357250,4310,4320,4320,4310,131
20230818,131400,1574791970,4320,4320,4320,4320,1
20230818,131300,1574787650,4320,4320,4320,4315,252
20230818,131200,1573699705,4320,4320,4320,4320,2236
20230818,131100,1564040185,4320,4320,4320,4320,1447
20230818,131000,1557789145,4315,4315,4320,4315,1458
20230818,130900,1551497870,4315,4310,4320,4310,312
20230818,130800,1550152085,4320,4305,4320,4305,2101
20230818,130700,1541105765,4320,4320,4320,4320,0
20230818,130600,1541105765,4320,4320,4320,4320,856
20230818,130500,1537407845,4320,4315,4320,4315,1293
20230818,130400,1531822235,4320,4320,4320,4320,92
20230818,130300,1531424795,4320,4310,4320,4295,894
20230818,130200,1527568220,4310,4310,4310,4310,312
20230818,130100,1526223500,4310,4310,4310,4310,300
20230818,130000,1524930500,4315,4315,4315,4315,0
20230818,125900,1524930500,4315,4315,4315,4315,1
20230818,125800,1524926185,4315,4305,4315,4305,1688
20230818,125700,1517651395,4300,4305,4305,4300,21
20230818,125600,1517561090,4305,4305,4305,4305,289
20230818,125500,1516316945,4305,4305,4305,4305,0
20230818,125400,1516316945,4305,4305,4305,4305,0
20230818,125300,1516316945,4305,4305,4305,4305,7
20230818,125200,1516286810,4310,4295,4310,4295,1985
20230818,125100,1507750230,4290,4280,4290,4280,430
20230818,125000,1505909530,4280,4285,4285,4280,1234
20230818,124900,1500626455,4295,4295,4295,4295,300
20230818,124800,1499337955,4290,4290,4290,4290,3
20230818,124700,1499325085,4295,4295,4295,4295,581
20230818,124600,1496829690,4300,4300,4300,4300,100
20230818,124500,1496399690,4300,4295,4300,4295,268
20230818,124400,1495248260,4295,4295,4295,4295,95
20230818,124300,1494840235,4300,4300,4300,4300,0
20230818,124200,1494840235,4300,4295,4300,4295,237
20230818,124100,1493822100,4295,4300,4300,4295,610
20230818,124000,1491199940,4300,4300,4300,4300,233
20230818,123900,1490198040,4300,4300,4300,4300,0
20230818,123800,1490198040,4300,4305,4305,4300,1164
20230818,123700,1485192340,4305,4305,4305,4305,482
20230818,123600,1483117330,4305,4305,4305,4305,300
20230818,123500,1481825830,4305,4305,4305,4305,10
20230818,123400,1481782780,4305,4305,4305,4305,101
20230818,123300,1481347975,4305,4305,4305,4305,14
20230818,123200,1481287705,4305,4305,4305,4305,520
20230818,123100,1479049105,4305,4305,4305,4305,60
20230818,123000,1478790805,4305,4305,4305,4305,149
20230818,122900,1478149360,4305,4305,4305,4305,0
20230818,122800,1478149360,4305,4305,4305,4305,185
20230818,122700,1477352935,4305,4300,4305,4300,669
20230818,122600,1474476140,4305,4305,4310,4305,10266
20230818,122500,1430280955,4305,4305,4305,4305,0
20230818,122400,1430280955,4305,4305,4305,4305,0
20230818,122300,1430280955,4305,4300,4305,4300,1045
20230818,122200,1425787225,4300,4290,4300,4290,310
20230818,122100,1424454755,4290,4290,4295,4290,1098
20230818,122000,1419744330,4300,4300,4300,4300,394
20230818,121900,1418050130,4300,4300,4300,4300,464
20230818,121800,1416054930,4305,4305,4305,4305,232
20230818,121700,1415056170,4305,4300,4305,4300,868
20230818,121600,1411321260,4295,4295,4295,4295,1412
20230818,121500,1405256720,4295,4295,4295,4290,218
20230818,121400,1404320425,4300,4300,4300,4300,20
20230818,121300,1404234425,4300,4300,4300,4300,0
20230818,121200,1404234425,4300,4300,4300,4300,0
20230818,121100,1404234425,4300,4295,4300,4295,2356
20230818,121000,1394112905,4285,4295,4295,4285,22
20230818,120900,1394018575,4290,4290,4295,4290,276
20230818,120800,1392834420,4300,4295,4300,4295,70
20230818,120700,1392533720,4300,4300,4300,4300,10
20230818,120600,1392490720,4305,4305,4305,4305,1
20230818,120500,1392486415,4305,4300,4305,4300,15
20230818,120400,1392421905,4300,4300,4300,4300,3
20230818,120300,1392409005,4290,4290,4290,4290,0
20230818,120200,1392409005,4290,4290,4290,4290,208
20230818,120100,1391516685,4290,4300,4300,4290,100
20230818,120000,1391087570,4300,4300,4300,4300,4
20230818,115900,1391070370,4315,4315,4315,4315,0
20230818,115800,1391070370,4315,4310,4315,4310,419
20230818,115700,1389264460,4310,4310,4315,4310,673
20230818,115600,1386363820,4320,4320,4320,4320,755
20230818,115500,1383102220,4320,4315,4320,4315,7301
20230818,115400,1351598400,4285,4285,4285,4285,40
20230818,115300,1351427000,4315,4310,4315,4285,1009
20230818,115200,1347088665,4285,4285,4285,4285,300
20230818,115100,1345803165,4315,4315,4315,4315,201
20230818,115000,1344935850,4315,4295,4315,4295,2474
20230818,114900,1334281640,4285,4285,4285,4285,104
20230818,114800,1333836000,4285,4285,4285,4285,1132
20230818,114700,1328985380,4285,4290,4295,4285,6
20230818,114600,1328959640,4295,4290,4295,4290,328
20230818,114500,1327552515,4295,4290,4295,4290,12
20230818,114400,1327500980,4290,4285,4290,4285,180
20230818,114300,1326728785,4285,4275,4285,4275,69
20230818,114200,1326433800,4290,4275,4290,4275,1746
20230818,114100,1318947150,4275,4280,4285,4275,297
20230818,114000,1317674575,4285,4285,4285,4275,495
20230818,113900,1315558310,4280,4285,4290,4280,115
20230818,113800,1315065580,4285,4295,4295,4285,501
20230818,113700,1312918785,4285,4280,4285,4275,162
20230818,113600,1312226105,4295,4295,4295,4295,2
20230818,113500,1312217515,4305,4290,4305,4280,1294
20230818,113400,1306670910,4290,4305,4310,4290,719
20230818,113300,1303575670,4310,4310,4310,4310,3
20230818,113200,1303562740,4310,4290,4310,4290,423
20230818,113100,1301747840,4315,4310,4315,4290,1017
20230818,113000,1297380095,4310,4285,4310,4285,673
20230818,112900,1294489680,4300,4310,4310,4280,951
20230818,112800,1290409250,4315,4305,4315,4305,17
20230818,112700,1290335955,4315,4315,4315,4305,32
20230818,112600,1290197885,4305,4315,4315,4305,8
20230818,112500,1290163375,4315,4310,4315,4300,2397
20230818,112400,1279830255,4305,4305,4305,4305,2
20230818,112300,1279821645,4315,4320,4320,4295,1062
20230818,112200,1275256605,4320,4320,4320,4300,4052
20230818,112100,1257807390,4300,4315,4320,4300,707
20230818,112000,1254759355,4315,4315,4315,4305,1319
20230818,111900,1249071000,4315,4310,4315,4300,942
20230818,111800,1245017355,4315,4330,4330,4315,152
20230818,111700,1244359945,4330,4315,4330,4300,7236
20230818,111600,1213194410,4330,4315,4330,4315,876
20230818,111500,1209410040,4330,4320,4330,4315,1950
20230818,111400,1200995585,4315,4325,4330,4315,3993
20230818,111300,1183756935,4330,4335,4335,4320,3110
20230818,111200,1170292900,4335,4350,4355,4335,5934
20230818,111100,1144517000,4355,4355,4355,4350,1231
20230818,111000,1139156040,4360,4360,4360,4360,364
20230818,110900,1137569000,4355,4345,4355,4345,5015
20230818,110800,1115750190,4345,4345,4350,4345,140
20230818,110700,1115141885,4350,4355,4355,4350,332
20230818,110600,1113696685,4355,4345,4360,4340,780
20230818,110500,1110308730,4360,4345,4360,4345,1159
20230818,110400,1105271930,4360,4350,4360,4345,7456
20230818,110300,1072843520,4350,4360,4360,4350,1369
20230818,110200,1066884750,4360,4340,4360,4340,1211
20230818,110100,1061612640,4340,4335,4355,4335,1162
20230818,110000,1056572400,4335,4350,4365,4335,2261
20230818,105900,1046760045,4375,4355,4375,4350,1102
20230818,105800,1041963800,4360,4390,4395,4360,11610
20230818,105700,991126105,4395,4380,4395,4380,14175
20230818,105600,928860540,4390,4375,4390,4370,3123
20230818,105500,915183785,4365,4370,4395,4360,15487
20230818,105400,847414610,4365,4360,4380,4360,10700
20230818,105300,800712750,4370,4355,4370,4340,11084
20230818,105200,752417700,4355,4330,4355,4325,13129
20230818,105100,695500630,4330,4325,4330,4325,1940
20230818,105000,687106645,4325,4320,4325,4310,6973
20230818,104900,656983975,4320,4320,4320,4315,130
20230818,104800,656422925,4320,4320,4325,4315,3587
20230818,104700,640930725,4315,4310,4315,4305,2619
20230818,104600,629638875,4305,4300,4305,4295,4141
20230818,104500,611827980,4295,4295,4295,4285,532
20230818,104400,609545930,4300,4285,4300,4285,5
20230818,104300,609524450,4285,4300,4300,4285,4124
20230818,104200,591849165,4300,4295,4300,4290,1381
20230818,104100,585918640,4290,4290,4290,4285,1019
20230818,104000,581547195,4285,4290,4290,4285,1685
20230818,103900,574326960,4275,4280,4290,4275,300
20230818,103800,573044320,4275,4275,4275,4275,189
20230818,103700,572236345,4275,4275,4275,4275,577
20230818,103600,569769670,4275,4280,4280,4265,3677
20230818,103500,554048745,4285,4285,4305,4280,1272
20230818,103400,548590915,4290,4305,4305,4285,530
20230818,103300,546315700,4305,4300,4305,4285,1503
20230818,103200,539867845,4305,4295,4305,4295,468
20230818,103100,537853375,4305,4295,4305,4285,7240
20230818,103000,506737705,4295,4295,4295,4290,1660
20230818,102900,499612560,4295,4290,4295,4290,6670
20230818,102800,470998170,4285,4285,4290,4285,1181
20230818,102700,465932990,4290,4280,4290,4280,5972
20230818,102600,440334705,4280,4285,4285,4280,1718
20230818,102500,432979820,4285,4270,4285,4270,2698
20230818,102400,421449175,4265,4265,4265,4265,1
20230818,102300,421444910,4270,4270,4275,4270,162
20230818,102200,420753165,4270,4270,4275,4250,1389
20230818,102100,414841300,4270,4260,4270,4260,1364
20230818,102000,409021570,4265,4260,4265,4260,185
20230818,101900,408233455,4260,4255,4260,4255,30
20230818,101800,408105660,4270,4270,4270,4260,40
20230818,101700,407935210,4265,4275,4275,4265,65
20230818,101600,407657875,4275,4255,4275,4255,317
20230818,101500,406308160,4260,4260,4275,4255,514
20230818,101400,404119210,4275,4290,4290,4265,649
20230818,101300,401347305,4290,4285,4290,4275,752
20230818,101200,398124700,4290,4295,4300,4280,1817
20230818,101100,390331025,4295,4275,4300,4270,6044
20230818,101000,364396310,4275,4270,4280,4270,931
20230818,100900,360420890,4270,4270,4280,4270,3077
20230818,100800,347279930,4270,4275,4280,4260,3399
20230818,100700,332768700,4275,4260,4280,4260,1874
20230818,100600,324772100,4250,4225,4260,4225,9611
20230818,100500,284087965,4225,4215,4225,4215,824
20230818,100400,280612175,4220,4215,4220,4205,4347
20230818,100300,262302955,4220,4220,4220,4220,2043
20230818,100200,253681495,4225,4220,4225,4215,1016
20230818,100100,249393730,4220,4225,4225,4220,553
20230818,100000,247060020,4225,4220,4225,4215,2105
20230818,095900,238175955,4225,4225,4225,4220,217
20230818,095800,237260190,4225,4230,4230,4220,1805
20230818,095700,229639640,4225,4225,4230,4220,1276
20230818,095600,224249280,4225,4230,4230,4225,296
20230818,095500,222997500,4230,4210,4230,4210,833
20230818,095400,219482790,4215,4220,4220,4210,4821
20230818,095300,199162090,4225,4220,4225,4195,941
20230818,095200,195192870,4220,4205,4220,4195,922
20230818,095100,191318515,4205,4205,4205,4205,1203
20230818,095000,186259900,4190,4190,4230,4190,1253
20230818,094900,180987110,4190,4180,4190,4180,849
20230818,094800,177431865,4180,4180,4180,4175,51
20230818,094700,177218780,4180,4180,4190,4180,1298
20230818,094600,171785430,4180,4170,4180,4170,1101
20230818,094500,167192145,4165,4165,4165,4165,70
20230818,094400,166900595,4165,4165,4165,4165,51
20230818,094300,166688180,4165,4165,4165,4165,5
20230818,094200,166667355,4165,4165,4165,4165,3
20230818,094100,166654860,4165,4155,4165,4155,119
20230818,094000,166159800,4140,4150,4150,4140,797
20230818,093900,162859175,4150,4150,4155,4150,344
20230818,093800,161431570,4150,4150,4150,4150,2
20230818,093700,161423270,4150,4150,4150,4150,12
20230818,093600,161373470,4150,4150,4150,4150,0
20230818,093500,161373470,4150,4130,4150,4110,413
20230818,093400,159673395,4130,4130,4130,4130,307
20230818,093300,158405485,4150,4125,4150,4120,308
20230818,093200,157134360,4130,4125,4130,4125,2001
20230818,093100,148870235,4120,4120,4120,4120,127
20230818,093000,148346995,4120,4120,4120,4120,259
20230818,092900,147279915,4120,4125,4125,4120,1426
20230818,092800,141399565,4130,4135,4135,4130,986
20230818,092700,137327135,4130,4140,4140,4130,355
20230818,092600,135859930,4140,4140,4140,4140,981
20230818,092500,131798590,4140,4140,4140,4140,226
20230818,092400,130862950,4125,4125,4125,4125,87
20230818,092300,130504075,4125,4140,4140,4125,110
20230818,092200,130048845,4140,4140,4140,4140,1
20230818,092100,130044705,4135,4140,4140,4135,35
20230818,092000,129899825,4140,4135,4140,4135,266
20230818,091900,128799575,4135,4125,4135,4125,5054
20230818,091800,107948620,4125,4125,4125,4125,56
20230818,091700,107717620,4125,4125,4125,4125,16
20230818,091600,107651620,4125,4120,4125,4120,622
20230818,091500,105087640,4110,4115,4115,4110,1082
20230818,091400,100635260,4115,4115,4115,4115,0
20230818,091300,100635260,4115,4115,4115,4110,92
20230818,091200,100256730,4115,4085,4115,4085,651
20230818,091100,97589965,4085,4080,4085,4070,3691
20230818,091000,82555870,4080,4085,4085,4080,856
20230818,090900,79063110,4085,4090,4090,4080,1167
20230818,090800,74296155,4085,4090,4090,4085,1497
20230818,090700,68180785,4090,4090,4090,4090,260
20230818,090600,67117385,4085,4095,4095,4080,3742
20230818,090500,51798790,4095,4105,4105,4095,5106
20230818,090400,30888120,4110,4135,4135,4110,118
20230818,090300,30400620,4135,4115,4135,4110,1534
20230818,090200,24084900,4100,4100,4100,4095,2572
20230818,090100,13548990,4095,4095,4095,4095,0
20230818,090000,13548990,4095,4090,4095,4090,3310