KissMeData/083650/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193900,819839920,6990,6990,6990,6990,3340
20230818,193800,819839920,6990,6990,6990,6990,0
20230818,193700,819839920,6990,6990,6990,6990,0
20230818,193600,819839920,6990,6990,6990,6990,0
20230818,193500,819839920,6990,6990,6990,6990,0
20230818,193400,819839920,6990,6990,6990,6990,0
20230818,193300,819839920,6990,6990,6990,6990,0
20230818,193200,819839920,6990,6990,6990,6990,0
20230818,193100,819839920,6990,6990,6990,6990,0
20230818,193000,819839920,6990,6990,6990,6990,0
20230818,192900,819839920,6990,6990,6990,6990,0
20230818,192800,819839920,6990,6990,6990,6990,0
20230818,192700,819839920,6990,6990,6990,6990,0
20230818,192600,819839920,6990,6990,6990,6990,0
20230818,192500,819839920,6990,6990,6990,6990,0
20230818,192400,819839920,6990,6990,6990,6990,0
20230818,192300,819839920,6990,6990,6990,6990,0
20230818,192200,819839920,6990,6990,6990,6990,0
20230818,192100,819839920,6990,6990,6990,6990,0
20230818,192000,819839920,6990,6990,6990,6990,0
20230818,191900,819839920,6990,6990,6990,6990,0
20230818,191800,819839920,6990,6990,6990,6990,0
20230818,191700,819839920,6990,6990,6990,6990,0
20230818,191600,819839920,6990,6990,6990,6990,0
20230818,191500,819839920,6990,6990,6990,6990,0
20230818,191400,819839920,6990,6990,6990,6990,0
20230818,191300,819839920,6990,6990,6990,6990,0
20230818,191200,819839920,6990,6990,6990,6990,0
20230818,191100,819839920,6990,6990,6990,6990,0
20230818,191000,819839920,6990,6990,6990,6990,0
20230818,190900,819839920,6990,6990,6990,6990,3340
20230818,190800,819839920,6990,6990,6990,6990,0
20230818,190700,819839920,6990,6990,6990,6990,0
20230818,190600,819839920,6990,6990,6990,6990,0
20230818,190500,819839920,6990,6990,6990,6990,0
20230818,190400,819839920,6990,6990,6990,6990,0
20230818,190300,819839920,6990,6990,6990,6990,0
20230818,190200,819839920,6990,6990,6990,6990,0
20230818,190100,819839920,6990,6990,6990,6990,0
20230818,190000,819839920,6990,6990,6990,6990,0
20230818,185900,819839920,6990,6990,6990,6990,0
20230818,185800,819839920,6990,6990,6990,6990,0
20230818,185700,819839920,6990,6990,6990,6990,0
20230818,185600,819839920,6990,6990,6990,6990,0
20230818,185500,819839920,6990,6990,6990,6990,0
20230818,185400,819839920,6990,6990,6990,6990,0
20230818,185300,819839920,6990,6990,6990,6990,0
20230818,185200,819839920,6990,6990,6990,6990,0
20230818,185100,819839920,6990,6990,6990,6990,0
20230818,185000,819839920,6990,6990,6990,6990,0
20230818,184900,819839920,6990,6990,6990,6990,0
20230818,184800,819839920,6990,6990,6990,6990,0
20230818,184700,819839920,6990,6990,6990,6990,0
20230818,184600,819839920,6990,6990,6990,6990,0
20230818,184500,819839920,6990,6990,6990,6990,0
20230818,184400,819839920,6990,6990,6990,6990,0
20230818,184300,819839920,6990,6990,6990,6990,0
20230818,184200,819839920,6990,6990,6990,6990,0
20230818,184100,819839920,6990,6990,6990,6990,0
20230818,184000,819839920,6990,6990,6990,6990,0
20230818,183900,819839920,6990,6990,6990,6990,3340
20230818,183800,819839920,6990,6990,6990,6990,0
20230818,183700,819839920,6990,6990,6990,6990,0
20230818,183600,819839920,6990,6990,6990,6990,0
20230818,183500,819839920,6990,6990,6990,6990,0
20230818,183400,819839920,6990,6990,6990,6990,0
20230818,183300,819839920,6990,6990,6990,6990,0
20230818,183200,819839920,6990,6990,6990,6990,0
20230818,183100,819839920,6990,6990,6990,6990,0
20230818,183000,819839920,6990,6990,6990,6990,0
20230818,182900,819839920,6990,6990,6990,6990,0
20230818,182800,819839920,6990,6990,6990,6990,0
20230818,182700,819839920,6990,6990,6990,6990,0
20230818,182600,819839920,6990,6990,6990,6990,0
20230818,182500,819839920,6990,6990,6990,6990,0
20230818,182400,819839920,6990,6990,6990,6990,0
20230818,182300,819839920,6990,6990,6990,6990,0
20230818,182200,819839920,6990,6990,6990,6990,0
20230818,182100,819839920,6990,6990,6990,6990,0
20230818,182000,819839920,6990,6990,6990,6990,0
20230818,181900,819839920,6990,6990,6990,6990,0
20230818,181800,819839920,6990,6990,6990,6990,0
20230818,181700,819839920,6990,6990,6990,6990,0
20230818,181600,819839920,6990,6990,6990,6990,0
20230818,181500,819839920,6990,6990,6990,6990,0
20230818,181400,819839920,6990,6990,6990,6990,0
20230818,181300,819839920,6990,6990,6990,6990,0
20230818,181200,819839920,6990,6990,6990,6990,0
20230818,181100,819839920,6990,6990,6990,6990,0
20230818,181000,819839920,6990,6990,6990,6990,0
20230818,180900,819839920,6990,6990,6990,6990,3340
20230818,180800,819839920,6990,6990,6990,6990,0
20230818,180700,819839920,6990,6990,6990,6990,0
20230818,180600,819839920,6990,6990,6990,6990,0
20230818,180500,819839920,6990,6990,6990,6990,0
20230818,180400,819839920,6990,6990,6990,6990,0
20230818,180300,819839920,6990,6990,6990,6990,0
20230818,180200,819839920,6990,6990,6990,6990,0
20230818,180100,819839920,6990,6990,6990,6990,0
20230818,180000,819839920,6990,6990,6990,6990,0
20230818,175900,819839920,6990,6990,6990,6990,0
20230818,175800,819839920,6990,6990,6990,6990,0
20230818,175700,819839920,6990,6990,6990,6990,0
20230818,175600,819839920,6990,6990,6990,6990,0
20230818,175500,819839920,6990,6990,6990,6990,0
20230818,175400,819839920,6990,6990,6990,6990,0
20230818,175300,819839920,6990,6990,6990,6990,0
20230818,175200,819839920,6990,6990,6990,6990,0
20230818,175100,819839920,6990,6990,6990,6990,0
20230818,175000,819839920,6990,6990,6990,6990,0
20230818,174900,819839920,6990,6990,6990,6990,0
20230818,174800,819839920,6990,6990,6990,6990,0
20230818,174700,819839920,6990,6990,6990,6990,0
20230818,174600,819839920,6990,6990,6990,6990,0
20230818,174500,819839920,6990,6990,6990,6990,0
20230818,174400,819839920,6990,6990,6990,6990,0
20230818,174300,819839920,6990,6990,6990,6990,0
20230818,174200,819839920,6990,6990,6990,6990,0
20230818,174100,819839920,6990,6990,6990,6990,0
20230818,174000,819839920,6990,6990,6990,6990,0
20230818,173900,819839920,6990,6990,6990,6990,3340
20230818,173800,819839920,6990,6990,6990,6990,0
20230818,173700,819839920,6990,6990,6990,6990,0
20230818,173600,819839920,6990,6990,6990,6990,0
20230818,173500,819839920,6990,6990,6990,6990,0
20230818,173400,819839920,6990,6990,6990,6990,0
20230818,173300,819839920,6990,6990,6990,6990,0
20230818,173200,819839920,6990,6990,6990,6990,0
20230818,173100,819839920,6990,6990,6990,6990,0
20230818,173000,819839920,6990,6990,6990,6990,0
20230818,172900,819839920,6990,6990,6990,6990,0
20230818,172800,819839920,6990,6990,6990,6990,0
20230818,172700,819839920,6990,6990,6990,6990,0
20230818,172600,819839920,6990,6990,6990,6990,0
20230818,172500,819839920,6990,6990,6990,6990,0
20230818,172400,819839920,6990,6990,6990,6990,0
20230818,172300,819839920,6990,6990,6990,6990,0
20230818,172200,819839920,6990,6990,6990,6990,0
20230818,172100,819839920,6990,6990,6990,6990,0
20230818,172000,819839920,6990,6990,6990,6990,0
20230818,171900,819839920,6990,6990,6990,6990,0
20230818,171800,819839920,6990,6990,6990,6990,0
20230818,171700,819839920,6990,6990,6990,6990,0
20230818,171600,819839920,6990,6990,6990,6990,0
20230818,171500,819839920,6990,6990,6990,6990,0
20230818,171400,819839920,6990,6990,6990,6990,0
20230818,171300,819839920,6990,6990,6990,6990,0
20230818,171200,819839920,6990,6990,6990,6990,0
20230818,171100,819839920,6990,6990,6990,6990,0
20230818,171000,819839920,6990,6990,6990,6990,0
20230818,170900,819839920,6990,6990,6990,6990,3340
20230818,170800,819839920,6990,6990,6990,6990,0
20230818,170700,819839920,6990,6990,6990,6990,0
20230818,170600,819839920,6990,6990,6990,6990,0
20230818,170500,819839920,6990,6990,6990,6990,0
20230818,170400,819839920,6990,6990,6990,6990,0
20230818,170300,819839920,6990,6990,6990,6990,0
20230818,170200,819839920,6990,6990,6990,6990,0
20230818,170100,819839920,6990,6990,6990,6990,0
20230818,170000,819839920,6990,6990,6990,6990,0
20230818,165900,819839920,6990,6990,6990,6990,0
20230818,165800,819839920,6990,6990,6990,6990,0
20230818,165700,819839920,6990,6990,6990,6990,0
20230818,165600,819839920,6990,6990,6990,6990,0
20230818,165500,819839920,6990,6990,6990,6990,0
20230818,165400,819839920,6990,6990,6990,6990,0
20230818,165300,819839920,6990,6990,6990,6990,0
20230818,165200,819839920,6990,6990,6990,6990,0
20230818,165100,819839920,6990,6990,6990,6990,0
20230818,165000,819839920,6990,6990,6990,6990,0
20230818,164900,819839920,6990,6990,6990,6990,0
20230818,164800,819839920,6990,6990,6990,6990,0
20230818,164700,819839920,6990,6990,6990,6990,0
20230818,164600,819839920,6990,6990,6990,6990,0
20230818,164500,819839920,6990,6990,6990,6990,0
20230818,164400,819839920,6990,6990,6990,6990,0
20230818,164300,819839920,6990,6990,6990,6990,0
20230818,164200,819839920,6990,6990,6990,6990,0
20230818,164100,819839920,6990,6990,6990,6990,0
20230818,164000,819839920,6990,6990,6990,6990,0
20230818,163900,819839920,6990,6990,6990,6990,3340
20230818,163800,819839920,6990,6990,6990,6990,0
20230818,163700,819839920,6990,6990,6990,6990,0
20230818,163600,819839920,6990,6990,6990,6990,0
20230818,163500,819839920,6990,6990,6990,6990,0
20230818,163400,819839920,6990,6990,6990,6990,0
20230818,163300,819839920,6990,6990,6990,6990,0
20230818,163200,819839920,6990,6990,6990,6990,0
20230818,163100,819839920,6990,6990,6990,6990,0
20230818,163000,819839920,6990,6990,6990,6990,0
20230818,162900,819839920,6990,6990,6990,6990,0
20230818,162800,819839920,6990,6990,6990,6990,0
20230818,162700,819839920,6990,6990,6990,6990,0
20230818,162600,819839920,6990,6990,6990,6990,0
20230818,162500,819839920,6990,6990,6990,6990,0
20230818,162400,819839920,6990,6990,6990,6990,0
20230818,162300,819839920,6990,6990,6990,6990,0
20230818,162200,819839920,6990,6990,6990,6990,0
20230818,162100,819839920,6990,6990,6990,6990,0
20230818,162000,819839920,6990,6990,6990,6990,0
20230818,161900,819839920,6990,6990,6990,6990,0
20230818,161800,819839920,6990,6990,6990,6990,0
20230818,161700,819839920,6990,6990,6990,6990,0
20230818,161600,819839920,6990,6990,6990,6990,0
20230818,161500,819839920,6990,6990,6990,6990,0
20230818,161400,819839920,6990,6990,6990,6990,0
20230818,161300,819839920,6990,6990,6990,6990,0
20230818,161200,819839920,6990,6990,6990,6990,0
20230818,161100,819839920,6990,6990,6990,6990,0
20230818,161000,819839920,6990,6990,6990,6990,0
20230818,160900,819839920,6990,6990,6990,6990,3340
20230818,160800,819839920,6990,6990,6990,6990,0
20230818,160700,819839920,6990,6990,6990,6990,0
20230818,160600,819839920,6990,6990,6990,6990,0
20230818,160500,819839920,6990,6990,6990,6990,0
20230818,160400,819839920,6990,6990,6990,6990,0
20230818,160300,819839920,6990,6990,6990,6990,0
20230818,160200,819839920,6990,6990,6990,6990,0
20230818,160100,819839920,6990,6990,6990,6990,0
20230818,160000,819839920,6990,6990,6990,6990,0
20230818,155900,819839920,6990,6990,6990,6990,0
20230818,155800,819839920,6990,6990,6990,6990,0
20230818,155700,819839920,6990,6990,6990,6990,0
20230818,155600,819839920,6990,6990,6990,6990,0
20230818,155500,819839920,6990,6990,6990,6990,0
20230818,155400,819839920,6990,6990,6990,6990,0
20230818,155300,819839920,6990,6990,6990,6990,0
20230818,155200,819839920,6990,6990,6990,6990,0
20230818,155100,819839920,6990,6990,6990,6990,0
20230818,155000,819839920,6990,6990,6990,6990,0
20230818,154900,819839920,6990,6990,6990,6990,0
20230818,154800,819839920,6990,6990,6990,6990,0
20230818,154700,819839920,6990,6990,6990,6990,0
20230818,154600,819839920,6990,6990,6990,6990,0
20230818,154500,819839920,6990,6990,6990,6990,0
20230818,154400,819839920,6990,6990,6990,6990,0
20230818,154300,819839920,6990,6990,6990,6990,0
20230818,154200,819839920,6990,6990,6990,6990,0
20230818,154100,819839920,6990,6990,6990,6990,0
20230818,154000,819839920,6990,6990,6990,6990,0
20230818,153900,819839920,6990,6990,6990,6990,3340
20230818,153800,819839920,6990,6990,6990,6990,0
20230818,153700,819839920,6990,6990,6990,6990,0
20230818,153600,819839920,6990,6990,6990,6990,0
20230818,153500,819839920,6990,6990,6990,6990,0
20230818,153400,819839920,6990,6990,6990,6990,0
20230818,153300,819839920,6990,6990,6990,6990,0
20230818,153200,819839920,6990,6990,6990,6990,0
20230818,153100,819839920,6990,6990,6990,6990,0
20230818,153000,819839920,6990,6990,6990,6990,3340
20230818,152900,796493320,6960,6960,6960,6960,0
20230818,152800,796493320,6960,6960,6960,6960,0
20230818,152700,796493320,6960,6960,6960,6960,0
20230818,152600,796493320,6960,6960,6960,6960,0
20230818,152500,796493320,6960,6960,6960,6960,0
20230818,152400,796493320,6960,6960,6960,6960,0
20230818,152300,796493320,6960,6960,6960,6960,0
20230818,152200,796493320,6960,6960,6960,6960,0
20230818,152100,796493320,6960,6960,6960,6960,0
20230818,152000,796493320,6960,6960,6960,6960,0
20230818,151900,796493320,6960,6950,6970,6940,714
20230818,151800,791527450,6950,6950,6960,6950,374
20230818,151700,788926150,6960,6960,6960,6960,639
20230818,151600,784478710,6960,6960,6960,6950,374
20230818,151500,781875680,6960,6960,6960,6960,40
20230818,151400,781597280,6960,6960,6960,6950,250
20230818,151300,779857780,6960,6960,6960,6960,1053
20230818,151200,772528900,6950,6950,6960,6950,571
20230818,151100,768558450,6950,6950,6950,6950,65
20230818,151000,768106700,6950,6950,6950,6950,150
20230818,150900,767064200,6960,6960,6960,6960,174
20230818,150800,765853160,6940,6940,6940,6940,0
20230818,150700,765853160,6940,6940,6940,6940,0
20230818,150600,765853160,6940,6950,6950,6940,1000
20230818,150500,758908160,6940,6940,6940,6940,1
20230818,150400,758901220,6960,6950,6960,6950,60
20230818,150300,758484120,6950,6950,6950,6950,0
20230818,150200,758484120,6950,6940,6950,6940,701
20230818,150100,753618180,6940,6940,6940,6940,127
20230818,150000,752736800,6940,6940,6950,6940,337
20230818,145900,750397930,6940,6940,6940,6940,776
20230818,145800,745012490,6940,6940,6940,6940,0
20230818,145700,745012490,6940,6940,6940,6940,1
20230818,145600,745005550,6950,6950,6950,6950,347
20230818,145500,742593900,6950,6950,6950,6950,0
20230818,145400,742593900,6950,6970,6970,6950,301
20230818,145300,740501930,6970,6950,6970,6950,874
20230818,145200,734422010,6960,6960,6960,6960,53
20230818,145100,734053130,6960,6960,6960,6960,0
20230818,145000,734053130,6960,6960,6960,6960,7
20230818,144900,734004410,6970,6970,6970,6970,0
20230818,144800,734004410,6970,6960,6970,6950,11
20230818,144700,733927930,6970,6960,6970,6960,111
20230818,144600,733155350,6960,6960,6960,6960,60
20230818,144500,732737750,6960,6960,6960,6960,0
20230818,144400,732737750,6960,6960,6960,6960,106
20230818,144300,731999990,6970,6970,6970,6960,321
20230818,144200,729763620,6970,6970,6970,6970,0
20230818,144100,729763620,6970,6970,6970,6970,172
20230818,144000,728564780,6960,6960,6960,6960,1168
20230818,143900,720435500,6960,6960,6960,6960,100
20230818,143800,719739500,6960,6960,6960,6960,132
20230818,143700,718820780,6950,6950,6950,6950,50
20230818,143600,718473280,6950,6950,6950,6950,0
20230818,143500,718473280,6950,6950,6950,6950,110
20230818,143400,717708780,6950,6950,6960,6950,1139
20230818,143300,709782730,6950,6950,6950,6950,379
20230818,143200,707148680,6950,6950,6950,6950,423
20230818,143100,704208830,6950,6950,6950,6950,0
20230818,143000,704208830,6950,6950,6950,6950,166
20230818,142900,703055130,6950,6950,6950,6950,482
20230818,142800,699705230,6930,6930,6930,6930,10
20230818,142700,699635930,6930,6930,6930,6930,10
20230818,142600,699566630,6930,6930,6930,6930,0
20230818,142500,699566630,6930,6930,6930,6930,0
20230818,142400,699566630,6930,6930,6930,6930,1
20230818,142300,699559700,6940,6930,6940,6930,702
20230818,142200,694694820,6930,6950,6950,6930,1158
20230818,142100,686660010,6950,6950,6950,6950,2
20230818,142000,686646110,6950,6950,6950,6950,0
20230818,141900,686646110,6950,6950,6950,6950,1632
20230818,141800,675303710,6960,6960,6960,6960,0
20230818,141700,675303710,6960,6960,6960,6960,0
20230818,141600,675303710,6960,6960,6960,6960,184
20230818,141500,674023070,6960,6960,6960,6960,0
20230818,141400,674023070,6960,6960,6960,6960,0
20230818,141300,674023070,6960,6960,6960,6960,0
20230818,141200,674023070,6960,6960,6960,6960,2
20230818,141100,674009150,6960,6960,6960,6960,30
20230818,141000,673800350,6960,6960,6960,6960,20
20230818,140900,673661150,6960,6960,6960,6960,5
20230818,140800,673626350,6960,6950,6960,6950,40
20230818,140700,673348200,6970,6950,6970,6950,156
20230818,140600,672263980,6950,6950,6950,6950,186
20230818,140500,670971280,6950,6950,6950,6950,11
20230818,140400,670894830,6950,6950,6950,6950,50
20230818,140300,670547330,6970,6970,6970,6970,0
20230818,140200,670547330,6970,6970,6970,6970,10
20230818,140100,670477630,6970,6970,6970,6970,3
20230818,140000,670456720,6950,6950,6950,6950,0
20230818,135900,670456720,6950,6950,6950,6950,0
20230818,135800,670456720,6950,6950,6950,6950,0
20230818,135700,670456720,6950,6950,6950,6950,210
20230818,135600,668997220,6950,6950,6950,6950,60
20230818,135500,668580220,6950,6960,6960,6950,300
20230818,135400,666495070,6980,6980,6980,6980,177
20230818,135300,665259610,6980,6980,6980,6980,0
20230818,135200,665259610,6980,6980,6980,6980,200
20230818,135100,663863610,6980,6980,6980,6980,0
20230818,135000,663863610,6980,6980,6980,6980,27
20230818,134900,663675150,6980,6980,6980,6980,0
20230818,134800,663675150,6980,6980,6980,6980,37
20230818,134700,663416890,6970,6970,6970,6970,0
20230818,134600,663416890,6970,6970,6970,6970,220
20230818,134500,661883490,6970,6970,6970,6970,500
20230818,134400,658398490,6980,6980,6980,6980,0
20230818,134300,658398490,6980,6980,6980,6980,2
20230818,134200,658384530,6970,6970,6970,6970,9
20230818,134100,658321800,6970,6970,6970,6970,205
20230818,134000,656892950,6980,6970,6980,6970,22
20230818,133900,656739600,6970,6970,6970,6970,1
20230818,133800,656732630,6970,6970,6970,6970,145
20230818,133700,655721980,6970,6970,6970,6970,2
20230818,133600,655708040,6970,6970,6970,6970,492
20230818,133500,652278800,6980,6980,6980,6980,0
20230818,133400,652278800,6980,6980,6980,6980,0
20230818,133300,652278800,6980,6980,6980,6980,2
20230818,133200,652264840,6980,6980,6980,6980,0
20230818,133100,652264840,6980,6980,6980,6980,0
20230818,133000,652264840,6980,6950,6980,6950,499
20230818,132900,648796760,6950,6950,6950,6940,3
20230818,132800,648775920,6950,6950,6950,6950,29
20230818,132700,648574370,6950,6950,6950,6950,0
20230818,132600,648574370,6950,6950,6950,6950,408
20230818,132500,645738770,6980,6950,6980,6950,182
20230818,132400,644473800,6970,6970,6970,6970,0
20230818,132300,644473800,6970,6970,6970,6970,0
20230818,132200,644473800,6970,6950,6970,6950,299
20230818,132100,642391810,6950,6960,6960,6950,198
20230818,132000,641015680,6960,6960,6960,6960,0
20230818,131900,641015680,6960,6960,6960,6960,5
20230818,131800,640980880,6960,6960,6960,6960,300
20230818,131700,638892880,6970,6970,6970,6970,280
20230818,131600,636941280,6970,6970,6970,6970,1
20230818,131500,636934310,6970,6970,6970,6970,0
20230818,131400,636934310,6970,6970,6970,6970,30
20230818,131300,636725210,6970,6970,6970,6970,0
20230818,131200,636725210,6970,6960,6970,6960,105
20230818,131100,635994360,6960,6960,6960,6960,100
20230818,131000,635298360,6970,6970,6970,6970,119
20230818,130900,634468930,6970,6970,6970,6970,0
20230818,130800,634468930,6970,6970,6970,6970,0
20230818,130700,634468930,6970,6970,6970,6970,1000
20230818,130600,627498930,6980,6980,6980,6980,12
20230818,130500,627415170,6970,6970,6970,6970,0
20230818,130400,627415170,6970,6970,6970,6970,145
20230818,130300,626404520,6970,6970,6970,6970,11
20230818,130200,626327850,6960,6960,6960,6960,0
20230818,130100,626327850,6960,6960,6960,6960,0
20230818,130000,626327850,6960,6960,6960,6960,0
20230818,125900,626327850,6960,6960,6960,6960,0
20230818,125800,626327850,6960,6960,6960,6960,0
20230818,125700,626327850,6960,6960,6960,6960,0
20230818,125600,626327850,6960,6960,6960,6960,0
20230818,125500,626327850,6960,6960,6960,6960,0
20230818,125400,626327850,6960,6960,6960,6960,0
20230818,125300,626327850,6960,6960,6960,6960,255
20230818,125200,624553050,6970,6970,6970,6970,0
20230818,125100,624553050,6970,6970,6970,6970,0
20230818,125000,624553050,6970,6970,6970,6970,2
20230818,124900,624539110,6950,6950,6950,6950,0
20230818,124800,624539110,6950,6950,6950,6950,0
20230818,124700,624539110,6950,6950,6950,6950,0
20230818,124600,624539110,6950,6950,6950,6950,0
20230818,124500,624539110,6950,6950,6950,6950,48
20230818,124400,624205510,6950,6960,6960,6950,147
20230818,124300,623182640,6960,6960,6960,6960,0
20230818,124200,623182640,6960,6960,6960,6960,750
20230818,124100,617962640,6960,6960,6960,6960,0
20230818,124000,617962640,6960,6960,6960,6960,0
20230818,123900,617962640,6960,6960,6960,6960,0
20230818,123800,617962640,6960,6960,6960,6960,0
20230818,123700,617962640,6960,6980,6980,6960,6
20230818,123600,617920780,6960,6960,6960,6960,0
20230818,123500,617920780,6960,6960,6960,6960,12
20230818,123400,617837260,6960,6950,6960,6950,102
20230818,123300,617128340,6960,6960,6960,6960,18
20230818,123200,617003060,6980,6980,6980,6980,0
20230818,123100,617003060,6980,6980,6980,6980,0
20230818,123000,617003060,6980,6980,6980,6980,1
20230818,122900,616996080,6980,6980,6980,6980,2
20230818,122800,616982120,6950,6950,6950,6950,0
20230818,122700,616982120,6950,6950,6950,6950,100
20230818,122600,616287120,6940,6940,6940,6940,22
20230818,122500,616134440,6940,6940,6940,6940,38
20230818,122400,615870720,6940,6940,6940,6940,100
20230818,122300,615176720,6970,6970,6970,6970,368
20230818,122200,612611760,6970,6970,6970,6970,1
20230818,122100,612604790,6970,6970,6970,6970,51
20230818,122000,612249320,6970,6970,6970,6970,0
20230818,121900,612249320,6970,6970,6970,6970,5
20230818,121800,612214470,6940,6940,6940,6940,0
20230818,121700,612214470,6940,6940,6940,6940,0
20230818,121600,612214470,6940,6940,6940,6940,377
20230818,121500,609598090,6940,6940,6940,6940,0
20230818,121400,609598090,6940,6960,6960,6940,600
20230818,121300,605427230,6970,6970,6970,6970,0
20230818,121200,605427230,6970,6970,6970,6970,3
20230818,121100,605406320,6970,6970,6970,6970,2
20230818,121000,605392380,6970,6970,6970,6970,2
20230818,120900,605378440,6950,6950,6950,6950,2
20230818,120800,605364540,6950,6970,6970,6940,54
20230818,120700,604989710,6960,6960,6960,6960,11
20230818,120600,604913150,6960,6960,6960,6960,1
20230818,120500,604906190,6960,6960,6960,6960,0
20230818,120400,604906190,6960,6960,6960,6960,0
20230818,120300,604906190,6960,6960,6960,6960,77
20230818,120200,604370270,6960,6960,6960,6960,0
20230818,120100,604370270,6960,6960,6960,6960,0
20230818,120000,604370270,6960,6960,6960,6960,0
20230818,115900,604370270,6960,6960,6960,6960,0
20230818,115800,604370270,6960,6940,6960,6940,10
20230818,115700,604300850,6930,6930,6930,6930,0
20230818,115600,604300850,6930,6930,6930,6930,0
20230818,115500,604300850,6930,6930,6930,6930,408
20230818,115400,601473410,6930,6940,6940,6930,237
20230818,115300,599829320,6940,6950,6950,6940,457
20230818,115200,596657720,6970,6970,6970,6970,0
20230818,115100,596657720,6970,6970,6970,6970,0
20230818,115000,596657720,6970,6970,6970,6970,32
20230818,114900,596434680,6970,6970,6970,6970,6
20230818,114800,596392860,6940,6940,6940,6940,1
20230818,114700,596385920,6940,6970,6970,6940,6728
20230818,114600,549496110,6970,6980,6980,6970,491
20230818,114500,546073340,6980,6980,6980,6980,157
20230818,114400,544977480,6970,6970,6970,6970,0
20230818,114300,544977480,6970,6970,6970,6970,90
20230818,114200,544350180,6980,6980,6980,6980,0
20230818,114100,544350180,6980,6980,6980,6980,0
20230818,114000,544350180,6980,6980,6980,6980,692
20230818,113900,539520020,6990,6990,6990,6990,300
20230818,113800,537423020,6990,6990,6990,6990,2939
20230818,113700,516879410,7000,6990,7000,6990,403
20230818,113600,514062350,7000,7000,7000,7000,0
20230818,113500,514062350,7000,7000,7000,7000,62
20230818,113400,513628350,6970,6970,6970,6970,485
20230818,113300,510247900,6970,7000,7000,6970,509
20230818,113200,506699450,7000,7000,7000,6980,761
20230818,113100,501377670,7000,7000,7000,7000,282
20230818,113000,499403670,7000,7000,7000,7000,0
20230818,112900,499403670,7000,7000,7000,6990,18
20230818,112800,499277820,7000,7000,7000,7000,0
20230818,112700,499277820,7000,7000,7000,7000,1428
20230818,112600,489281820,7000,7000,7000,7000,1
20230818,112500,489274820,6980,7000,7000,6980,533
20230818,112400,485551440,7000,6990,7000,6990,131
20230818,112300,484634640,7000,6990,7000,6990,501
20230818,112200,481132640,7000,7000,7000,7000,69
20230818,112100,480649640,6970,7000,7000,6970,283
20230818,112000,478677100,6970,7000,7000,6970,6843
20230818,111900,430797250,7010,7000,7010,7000,5
20230818,111800,430762210,7000,7000,7000,7000,1224
20230818,111700,422194210,7000,7000,7000,7000,10
20230818,111600,422124210,7000,7000,7000,7000,100
20230818,111500,421424210,7000,7000,7000,7000,423
20230818,111400,418463210,7000,7000,7000,7000,170
20230818,111300,417273210,7000,6980,7000,6980,40
20230818,111200,416993590,6990,6980,6990,6980,856
20230818,111100,411013280,6980,6980,6980,6980,1
20230818,111000,411006300,6970,6970,6970,6970,343
20230818,110900,408615590,6970,6970,6970,6970,2
20230818,110800,408601650,6970,6970,6970,6970,0
20230818,110700,408601650,6970,6960,6970,6960,195
20230818,110600,407243460,6960,6960,6960,6960,32
20230818,110500,407020740,6960,6960,6960,6960,13
20230818,110400,406930260,6940,6940,6940,6940,200
20230818,110300,405542260,6940,6940,6940,6940,0
20230818,110200,405542260,6940,6930,6940,6930,905
20230818,110100,399268560,6930,6930,6930,6930,260
20230818,110000,397466760,6930,6930,6930,6930,173
20230818,105900,396267870,6940,6930,6940,6930,228
20230818,105800,394686880,6940,6940,6940,6940,0
20230818,105700,394686880,6940,6940,6940,6940,100
20230818,105600,393992880,6940,6940,6940,6940,0
20230818,105500,393992880,6940,6940,6940,6940,1
20230818,105400,393985940,6950,6950,6950,6950,30
20230818,105300,393777440,6920,6940,6950,6920,317
20230818,105200,391576010,6940,6940,6940,6940,8
20230818,105100,391520490,6940,6940,6940,6910,722
20230818,105000,386531410,6910,6910,6910,6910,0
20230818,104900,386531410,6910,6910,6910,6910,0
20230818,104800,386531410,6910,6910,6910,6910,50
20230818,104700,386185910,6940,6940,6940,6940,2
20230818,104600,386172030,6910,6910,6910,6910,21
20230818,104500,386026920,6910,6920,6920,6910,400
20230818,104400,383262660,6940,6940,6940,6940,217
20230818,104300,381756680,6920,6940,6940,6920,405
20230818,104200,378953980,6940,6940,6940,6940,5
20230818,104100,378919280,6950,6950,6950,6950,1
20230818,104000,378912330,6940,6950,6950,6940,22
20230818,103900,378759640,6950,6950,6950,6950,127
20230818,103800,377876990,6950,6950,6950,6950,0
20230818,103700,377876990,6950,6960,6960,6950,95
20230818,103600,377216090,6960,6950,6960,6910,940
20230818,103500,370679300,6910,6950,6950,6910,377
20230818,103400,368062190,6950,6950,6950,6950,101
20230818,103300,367360240,6950,6950,6950,6950,0
20230818,103200,367360240,6950,6950,6950,6950,0
20230818,103100,367360240,6950,6950,6950,6950,20
20230818,103000,367221240,6950,6950,6950,6950,0
20230818,102900,367221240,6950,6950,6950,6950,2
20230818,102800,367207340,6950,6950,6950,6950,0
20230818,102700,367207340,6950,6950,6950,6950,30
20230818,102600,366998840,6970,6950,6970,6950,495
20230818,102500,363558550,6970,6950,6970,6950,69
20230818,102400,363078500,6950,6950,6950,6950,53
20230818,102300,362710150,6950,6950,6950,6950,0
20230818,102200,362710150,6950,6910,6950,6910,1360
20230818,102100,353294200,6900,6900,6900,6900,1618
20230818,102000,342130000,6880,6860,6880,6860,3079
20230818,101900,320956680,6840,6860,6860,6840,51
20230818,101800,320606840,6840,6840,6860,6840,1638
20230818,101700,309402860,6840,6840,6840,6840,0
20230818,101600,309402860,6840,6850,6850,6840,335
20230818,101500,307108140,6850,6850,6850,6850,970
20230818,101400,300463640,6850,6850,6850,6850,513
20230818,101300,296949590,6860,6860,6860,6860,0
20230818,101200,296949590,6860,6860,6860,6860,590
20230818,101100,292902190,6860,6860,6860,6860,40
20230818,101000,292627790,6860,6860,6860,6860,0
20230818,100900,292627790,6860,6860,6860,6860,200
20230818,100800,291255790,6840,6860,6860,6840,302
20230818,100700,289190070,6840,6840,6840,6840,1390
20230818,100600,279682470,6840,6840,6840,6840,12
20230818,100500,279600390,6860,6860,6860,6860,0
20230818,100400,279600390,6860,6850,6860,6850,1767
20230818,100300,267496370,6850,6860,6860,6850,2665
20230818,100200,249239750,6870,6880,6880,6870,16
20230818,100100,249129680,6860,6860,6860,6860,585
20230818,100000,245116580,6860,6860,6860,6860,354
20230818,095900,242688140,6860,6860,6860,6850,2886
20230818,095800,222896340,6860,6850,6860,6850,16
20230818,095700,222786720,6850,6850,6850,6850,400
20230818,095600,220046720,6850,6860,6860,6850,276
20230818,095500,218155380,6860,6870,6870,6860,1522
20230818,095400,207699260,6880,6880,6880,6880,11
20230818,095300,207623580,6870,6870,6870,6870,50
20230818,095200,207280080,6870,6880,6880,6870,473
20230818,095100,204028720,6900,6900,6900,6900,1
20230818,095000,204021820,6900,6880,6900,6880,91
20230818,094900,203395120,6870,6870,6870,6870,77
20230818,094800,202866130,6870,6870,6870,6870,205
20230818,094700,201457780,6860,6860,6860,6860,67
20230818,094600,200998160,6860,6870,6870,6860,39
20230818,094500,200730420,6860,6860,6860,6860,506
20230818,094400,197259260,6860,6870,6870,6860,11
20230818,094300,197183790,6860,6860,6860,6860,0
20230818,094200,197183790,6860,6860,6860,6860,0
20230818,094100,197183790,6860,6860,6860,6860,300
20230818,094000,195125790,6860,6870,6870,6860,7
20230818,093900,195077760,6870,6870,6870,6870,2
20230818,093800,195064020,6830,6840,6840,6820,4487
20230818,093700,164373650,6840,6840,6840,6840,496
20230818,093600,160981010,6830,6830,6840,6830,1174
20230818,093500,152961590,6830,6830,6830,6830,216
20230818,093400,151486310,6830,6830,6830,6830,15
20230818,093300,151383860,6830,6830,6830,6830,66
20230818,093200,150933080,6840,6840,6840,6840,111
20230818,093100,150173840,6840,6830,6840,6820,272
20230818,093000,148315130,6810,6810,6810,6810,5
20230818,092900,148281080,6820,6850,6850,6820,2356
20230818,092800,132200970,6850,6830,6850,6830,723
20230818,092700,127249030,6840,6840,6840,6830,522
20230818,092600,123683160,6840,6830,6840,6830,14
20230818,092500,123587510,6840,6840,6840,6840,48
20230818,092400,123259190,6850,6830,6850,6820,358
20230818,092300,120816930,6830,6840,6840,6830,190
20230818,092200,119519010,6840,6830,6840,6820,1459
20230818,092100,109549590,6840,6840,6840,6840,111
20230818,092000,108790350,6830,6840,6850,6830,1278
20230818,091900,100049140,6840,6840,6840,6840,1037
20230818,091800,92956060,6840,6840,6840,6840,640
20230818,091700,88578460,6840,6840,6840,6840,218
20230818,091600,87087340,6840,6860,6880,6840,1329
20230818,091500,77994140,6880,6850,6880,6830,294
20230818,091400,75979920,6830,6830,6830,6830,0
20230818,091300,75979920,6830,6820,6830,6820,491
20230818,091200,72630730,6820,6820,6820,6820,549
20230818,091100,68886550,6810,6810,6810,6810,5
20230818,091000,68852500,6810,6850,6850,6810,3008
20230818,090900,48335600,6830,6860,6860,6830,53
20230818,090800,47973570,6830,6840,6840,6830,1808
20230818,090700,35617570,6840,6830,6860,6830,602
20230818,090600,31498920,6840,6840,6850,6840,1598
20230818,090500,20568230,6830,6850,6850,6830,241
20230818,090400,18920010,6850,6850,6860,6850,418
20230818,090300,16056610,6850,6820,6850,6820,208
20230818,090200,14632730,6820,6840,6840,6810,988
20230818,090100,7897850,6850,6850,6860,6850,476
20230818,090000,4636690,6850,6950,6950,6850,674