KissMeData/088910/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194200,775594535,3040,3040,3040,3040,525
20230818,194100,775594535,3040,3040,3040,3040,0
20230818,194000,775594535,3040,3040,3040,3040,0
20230818,193900,775594535,3040,3040,3040,3040,0
20230818,193800,775594535,3040,3040,3040,3040,0
20230818,193700,775594535,3040,3040,3040,3040,0
20230818,193600,775594535,3040,3040,3040,3040,0
20230818,193500,775594535,3040,3040,3040,3040,0
20230818,193400,775594535,3040,3040,3040,3040,0
20230818,193300,775594535,3040,3040,3040,3040,0
20230818,193200,775594535,3040,3040,3040,3040,0
20230818,193100,775594535,3040,3040,3040,3040,0
20230818,193000,775594535,3040,3040,3040,3040,0
20230818,192900,775594535,3040,3040,3040,3040,0
20230818,192800,775594535,3040,3040,3040,3040,0
20230818,192700,775594535,3040,3040,3040,3040,0
20230818,192600,775594535,3040,3040,3040,3040,0
20230818,192500,775594535,3040,3040,3040,3040,0
20230818,192400,775594535,3040,3040,3040,3040,0
20230818,192300,775594535,3040,3040,3040,3040,0
20230818,192200,775594535,3040,3040,3040,3040,0
20230818,192100,775594535,3040,3040,3040,3040,0
20230818,192000,775594535,3040,3040,3040,3040,0
20230818,191900,775594535,3040,3040,3040,3040,0
20230818,191800,775594535,3040,3040,3040,3040,0
20230818,191700,775594535,3040,3040,3040,3040,0
20230818,191600,775594535,3040,3040,3040,3040,0
20230818,191500,775594535,3040,3040,3040,3040,0
20230818,191400,775594535,3040,3040,3040,3040,0
20230818,191300,775594535,3040,3040,3040,3040,0
20230818,191200,775594535,3040,3040,3040,3040,525
20230818,191100,775594535,3040,3040,3040,3040,0
20230818,191000,775594535,3040,3040,3040,3040,0
20230818,190900,775594535,3040,3040,3040,3040,0
20230818,190800,775594535,3040,3040,3040,3040,0
20230818,190700,775594535,3040,3040,3040,3040,0
20230818,190600,775594535,3040,3040,3040,3040,0
20230818,190500,775594535,3040,3040,3040,3040,0
20230818,190400,775594535,3040,3040,3040,3040,0
20230818,190300,775594535,3040,3040,3040,3040,0
20230818,190200,775594535,3040,3040,3040,3040,0
20230818,190100,775594535,3040,3040,3040,3040,0
20230818,190000,775594535,3040,3040,3040,3040,0
20230818,185900,775594535,3040,3040,3040,3040,0
20230818,185800,775594535,3040,3040,3040,3040,0
20230818,185700,775594535,3040,3040,3040,3040,0
20230818,185600,775594535,3040,3040,3040,3040,0
20230818,185500,775594535,3040,3040,3040,3040,0
20230818,185400,775594535,3040,3040,3040,3040,0
20230818,185300,775594535,3040,3040,3040,3040,0
20230818,185200,775594535,3040,3040,3040,3040,0
20230818,185100,775594535,3040,3040,3040,3040,0
20230818,185000,775594535,3040,3040,3040,3040,0
20230818,184900,775594535,3040,3040,3040,3040,0
20230818,184800,775594535,3040,3040,3040,3040,0
20230818,184700,775594535,3040,3040,3040,3040,0
20230818,184600,775594535,3040,3040,3040,3040,0
20230818,184500,775594535,3040,3040,3040,3040,0
20230818,184400,775594535,3040,3040,3040,3040,0
20230818,184300,775594535,3040,3040,3040,3040,0
20230818,184200,775594535,3040,3040,3040,3040,525
20230818,184100,775594535,3040,3040,3040,3040,0
20230818,184000,775594535,3040,3040,3040,3040,0
20230818,183900,775594535,3040,3040,3040,3040,0
20230818,183800,775594535,3040,3040,3040,3040,0
20230818,183700,775594535,3040,3040,3040,3040,0
20230818,183600,775594535,3040,3040,3040,3040,0
20230818,183500,775594535,3040,3040,3040,3040,0
20230818,183400,775594535,3040,3040,3040,3040,0
20230818,183300,775594535,3040,3040,3040,3040,0
20230818,183200,775594535,3040,3040,3040,3040,0
20230818,183100,775594535,3040,3040,3040,3040,0
20230818,183000,775594535,3040,3040,3040,3040,0
20230818,182900,775594535,3040,3040,3040,3040,0
20230818,182800,775594535,3040,3040,3040,3040,0
20230818,182700,775594535,3040,3040,3040,3040,0
20230818,182600,775594535,3040,3040,3040,3040,0
20230818,182500,775594535,3040,3040,3040,3040,0
20230818,182400,775594535,3040,3040,3040,3040,0
20230818,182300,775594535,3040,3040,3040,3040,0
20230818,182200,775594535,3040,3040,3040,3040,0
20230818,182100,775594535,3040,3040,3040,3040,0
20230818,182000,775594535,3040,3040,3040,3040,0
20230818,181900,775594535,3040,3040,3040,3040,0
20230818,181800,775594535,3040,3040,3040,3040,0
20230818,181700,775594535,3040,3040,3040,3040,0
20230818,181600,775594535,3040,3040,3040,3040,0
20230818,181500,775594535,3040,3040,3040,3040,0
20230818,181400,775594535,3040,3040,3040,3040,0
20230818,181300,775594535,3040,3040,3040,3040,0
20230818,181200,775594535,3040,3040,3040,3040,525
20230818,181100,775594535,3040,3040,3040,3040,0
20230818,181000,775594535,3040,3040,3040,3040,0
20230818,180900,775594535,3040,3040,3040,3040,0
20230818,180800,775594535,3040,3040,3040,3040,0
20230818,180700,775594535,3040,3040,3040,3040,0
20230818,180600,775594535,3040,3040,3040,3040,0
20230818,180500,775594535,3040,3040,3040,3040,0
20230818,180400,775594535,3040,3040,3040,3040,0
20230818,180300,775594535,3040,3040,3040,3040,0
20230818,180200,775594535,3040,3040,3040,3040,0
20230818,180100,775594535,3040,3040,3040,3040,0
20230818,180000,775594535,3040,3040,3040,3040,0
20230818,175900,775594535,3040,3040,3040,3040,0
20230818,175800,775594535,3040,3040,3040,3040,0
20230818,175700,775594535,3040,3040,3040,3040,0
20230818,175600,775594535,3040,3040,3040,3040,0
20230818,175500,775594535,3040,3040,3040,3040,0
20230818,175400,775594535,3040,3040,3040,3040,0
20230818,175300,775594535,3040,3040,3040,3040,0
20230818,175200,775594535,3040,3040,3040,3040,0
20230818,175100,775594535,3040,3040,3040,3040,0
20230818,175000,775594535,3040,3040,3040,3040,0
20230818,174900,775594535,3040,3040,3040,3040,0
20230818,174800,775594535,3040,3040,3040,3040,0
20230818,174700,775594535,3040,3040,3040,3040,0
20230818,174600,775594535,3040,3040,3040,3040,0
20230818,174500,775594535,3040,3040,3040,3040,0
20230818,174400,775594535,3040,3040,3040,3040,0
20230818,174300,775594535,3040,3040,3040,3040,0
20230818,174200,775594535,3040,3040,3040,3040,525
20230818,174100,775594535,3040,3040,3040,3040,0
20230818,174000,775594535,3040,3040,3040,3040,0
20230818,173900,775594535,3040,3040,3040,3040,0
20230818,173800,775594535,3040,3040,3040,3040,0
20230818,173700,775594535,3040,3040,3040,3040,0
20230818,173600,775594535,3040,3040,3040,3040,0
20230818,173500,775594535,3040,3040,3040,3040,0
20230818,173400,775594535,3040,3040,3040,3040,0
20230818,173300,775594535,3040,3040,3040,3040,0
20230818,173200,775594535,3040,3040,3040,3040,0
20230818,173100,775594535,3040,3040,3040,3040,0
20230818,173000,775594535,3040,3040,3040,3040,0
20230818,172900,775594535,3040,3040,3040,3040,0
20230818,172800,775594535,3040,3040,3040,3040,0
20230818,172700,775594535,3040,3040,3040,3040,0
20230818,172600,775594535,3040,3040,3040,3040,0
20230818,172500,775594535,3040,3040,3040,3040,0
20230818,172400,775594535,3040,3040,3040,3040,0
20230818,172300,775594535,3040,3040,3040,3040,0
20230818,172200,775594535,3040,3040,3040,3040,0
20230818,172100,775594535,3040,3040,3040,3040,0
20230818,172000,775594535,3040,3040,3040,3040,0
20230818,171900,775594535,3040,3040,3040,3040,0
20230818,171800,775594535,3040,3040,3040,3040,0
20230818,171700,775594535,3040,3040,3040,3040,0
20230818,171600,775594535,3040,3040,3040,3040,0
20230818,171500,775594535,3040,3040,3040,3040,0
20230818,171400,775594535,3040,3040,3040,3040,0
20230818,171300,775594535,3040,3040,3040,3040,0
20230818,171200,775594535,3040,3040,3040,3040,525
20230818,171100,775594535,3040,3040,3040,3040,0
20230818,171000,775594535,3040,3040,3040,3040,0
20230818,170900,775594535,3040,3040,3040,3040,0
20230818,170800,775594535,3040,3040,3040,3040,0
20230818,170700,775594535,3040,3040,3040,3040,0
20230818,170600,775594535,3040,3040,3040,3040,0
20230818,170500,775594535,3040,3040,3040,3040,0
20230818,170400,775594535,3040,3040,3040,3040,0
20230818,170300,775594535,3040,3040,3040,3040,0
20230818,170200,775594535,3040,3040,3040,3040,0
20230818,170100,775594535,3040,3040,3040,3040,0
20230818,170000,775594535,3040,3040,3040,3040,0
20230818,165900,775594535,3040,3040,3040,3040,0
20230818,165800,775594535,3040,3040,3040,3040,0
20230818,165700,775594535,3040,3040,3040,3040,0
20230818,165600,775594535,3040,3040,3040,3040,0
20230818,165500,775594535,3040,3040,3040,3040,0
20230818,165400,775594535,3040,3040,3040,3040,0
20230818,165300,775594535,3040,3040,3040,3040,0
20230818,165200,775594535,3040,3040,3040,3040,0
20230818,165100,775594535,3040,3040,3040,3040,0
20230818,165000,775594535,3040,3040,3040,3040,0
20230818,164900,775594535,3040,3040,3040,3040,0
20230818,164800,775594535,3040,3040,3040,3040,0
20230818,164700,775594535,3040,3040,3040,3040,0
20230818,164600,775594535,3040,3040,3040,3040,0
20230818,164500,775594535,3040,3040,3040,3040,0
20230818,164400,775594535,3040,3040,3040,3040,0
20230818,164300,775594535,3040,3040,3040,3040,0
20230818,164200,775594535,3040,3040,3040,3040,525
20230818,164100,775594535,3040,3040,3040,3040,0
20230818,164000,775594535,3040,3040,3040,3040,0
20230818,163900,775594535,3040,3040,3040,3040,0
20230818,163800,775594535,3040,3040,3040,3040,0
20230818,163700,775594535,3040,3040,3040,3040,0
20230818,163600,775594535,3040,3040,3040,3040,0
20230818,163500,775594535,3040,3040,3040,3040,0
20230818,163400,775594535,3040,3040,3040,3040,0
20230818,163300,775594535,3040,3040,3040,3040,0
20230818,163200,775594535,3040,3040,3040,3040,0
20230818,163100,775594535,3040,3040,3040,3040,0
20230818,163000,775594535,3040,3040,3040,3040,0
20230818,162900,775594535,3040,3040,3040,3040,0
20230818,162800,775594535,3040,3040,3040,3040,0
20230818,162700,775594535,3040,3040,3040,3040,0
20230818,162600,775594535,3040,3040,3040,3040,0
20230818,162500,775594535,3040,3040,3040,3040,0
20230818,162400,775594535,3040,3040,3040,3040,0
20230818,162300,775594535,3040,3040,3040,3040,0
20230818,162200,775594535,3040,3040,3040,3040,0
20230818,162100,775594535,3040,3040,3040,3040,0
20230818,162000,775594535,3040,3040,3040,3040,0
20230818,161900,775594535,3040,3040,3040,3040,0
20230818,161800,775594535,3040,3040,3040,3040,0
20230818,161700,775594535,3040,3040,3040,3040,0
20230818,161600,775594535,3040,3040,3040,3040,0
20230818,161500,775594535,3040,3040,3040,3040,0
20230818,161400,775594535,3040,3040,3040,3040,0
20230818,161300,775594535,3040,3040,3040,3040,0
20230818,161200,775594535,3040,3040,3040,3040,525
20230818,161100,775594535,3040,3040,3040,3040,0
20230818,161000,775594535,3040,3040,3040,3040,0
20230818,160900,775594535,3040,3040,3040,3040,0
20230818,160800,775594535,3040,3040,3040,3040,0
20230818,160700,775594535,3040,3040,3040,3040,0
20230818,160600,775594535,3040,3040,3040,3040,0
20230818,160500,775594535,3040,3040,3040,3040,0
20230818,160400,775594535,3040,3040,3040,3040,0
20230818,160300,775594535,3040,3040,3040,3040,0
20230818,160200,775594535,3040,3040,3040,3040,0
20230818,160100,775594535,3040,3040,3040,3040,0
20230818,160000,775594535,3040,3040,3040,3040,0
20230818,155900,775594535,3040,3040,3040,3040,0
20230818,155800,775594535,3040,3040,3040,3040,0
20230818,155700,775594535,3040,3040,3040,3040,0
20230818,155600,775594535,3040,3040,3040,3040,0
20230818,155500,775594535,3040,3040,3040,3040,0
20230818,155400,775594535,3040,3040,3040,3040,0
20230818,155300,775594535,3040,3040,3040,3040,0
20230818,155200,775594535,3040,3040,3040,3040,0
20230818,155100,775594535,3040,3040,3040,3040,0
20230818,155000,775594535,3040,3040,3040,3040,0
20230818,154900,775594535,3040,3040,3040,3040,0
20230818,154800,775594535,3040,3040,3040,3040,0
20230818,154700,775594535,3040,3040,3040,3040,0
20230818,154600,775594535,3040,3040,3040,3040,0
20230818,154500,775594535,3040,3040,3040,3040,0
20230818,154400,775594535,3040,3040,3040,3040,0
20230818,154300,775594535,3040,3040,3040,3040,0
20230818,154200,775594535,3040,3040,3040,3040,525
20230818,154100,775594535,3040,3040,3040,3040,0
20230818,154000,775594535,3040,3040,3040,3040,0
20230818,153900,775594535,3040,3040,3040,3040,0
20230818,153800,775594535,3040,3040,3040,3040,0
20230818,153700,775594535,3040,3040,3040,3040,0
20230818,153600,775594535,3040,3040,3040,3040,0
20230818,153500,775594535,3040,3040,3040,3040,0
20230818,153400,775594535,3040,3040,3040,3040,0
20230818,153300,775594535,3040,3040,3040,3040,0
20230818,153200,775594535,3040,3040,3040,3040,0
20230818,153100,775594535,3040,3040,3040,3040,0
20230818,153000,775594535,3040,3040,3040,3040,525
20230818,152900,773998535,3040,3040,3040,3040,0
20230818,152800,773998535,3040,3040,3040,3040,0
20230818,152700,773998535,3040,3040,3040,3040,0
20230818,152600,773998535,3040,3040,3040,3040,0
20230818,152500,773998535,3040,3040,3040,3040,0
20230818,152400,773998535,3040,3040,3040,3040,0
20230818,152300,773998535,3040,3040,3040,3040,0
20230818,152200,773998535,3040,3040,3040,3040,0
20230818,152100,773998535,3040,3040,3040,3040,0
20230818,152000,773998535,3040,3040,3040,3040,0
20230818,151900,773998535,3040,3045,3050,3040,4184
20230818,151800,761258785,3050,3045,3050,3045,15
20230818,151700,761213105,3050,3060,3060,3050,433
20230818,151600,759892425,3050,3050,3065,3050,5296
20230818,151500,743716920,3045,3060,3060,3040,2530
20230818,151400,736017860,3065,3065,3065,3065,43
20230818,151300,735886065,3065,3065,3065,3055,31
20230818,151200,735791300,3065,3025,3065,3025,20288
20230818,151100,674174030,3025,3025,3025,3025,1
20230818,151000,674171005,3020,3020,3020,3020,0
20230818,150900,674171005,3020,3020,3020,3020,50
20230818,150800,674020005,3020,3020,3020,3020,0
20230818,150700,674020005,3020,3020,3020,3020,0
20230818,150600,674020005,3020,3020,3020,3020,0
20230818,150500,674020005,3020,3025,3025,3020,228
20230818,150400,673331395,3025,3005,3025,3000,5060
20230818,150300,658112865,3005,3005,3005,3005,100
20230818,150200,657812365,3005,3005,3005,3005,0
20230818,150100,657812365,3005,3005,3005,3005,1000
20230818,150000,654807365,3010,3010,3010,3010,0
20230818,145900,654807365,3010,3010,3010,3010,55
20230818,145800,654641815,3010,3010,3010,3010,2000
20230818,145700,648621815,3000,3000,3000,3000,0
20230818,145600,648621815,3000,3000,3000,3000,0
20230818,145500,648621815,3000,3000,3000,3000,20
20230818,145400,648561815,3010,3010,3010,3010,0
20230818,145300,648561815,3010,3005,3010,3005,880
20230818,145200,645913020,3000,3000,3000,3000,0
20230818,145100,645913020,3000,3000,3000,3000,0
20230818,145000,645913020,3000,3000,3000,3000,0
20230818,144900,645913020,3000,3000,3000,3000,3200
20230818,144800,636313020,3000,3000,3000,3000,0
20230818,144700,636313020,3000,3005,3005,3000,1770
20230818,144600,631002445,3010,3010,3010,3010,0
20230818,144500,631002445,3010,3010,3010,3010,2
20230818,144400,630996425,3010,3010,3010,3010,0
20230818,144300,630996425,3010,3010,3010,3010,711
20230818,144200,628856315,3010,3010,3010,3010,1289
20230818,144100,624976425,3020,3020,3020,3020,0
20230818,144000,624976425,3020,3020,3020,3020,21
20230818,143900,624913005,3020,3020,3020,3020,0
20230818,143800,624913005,3020,3020,3020,3020,0
20230818,143700,624913005,3020,3020,3020,3020,0
20230818,143600,624913005,3020,3020,3020,3020,1
20230818,143500,624909985,3005,3005,3005,3005,401
20230818,143400,623704980,3005,3005,3005,3005,0
20230818,143300,623704980,3005,3005,3005,3005,1000
20230818,143200,620699980,3000,3010,3010,3000,5000
20230818,143100,605687110,3020,3020,3020,3020,940
20230818,143000,602848310,3025,3025,3025,3025,620
20230818,142900,600972810,3010,3010,3010,3010,0
20230818,142800,600972810,3010,3010,3010,3010,0
20230818,142700,600972810,3010,3010,3010,3010,0
20230818,142600,600972810,3010,3010,3010,3010,0
20230818,142500,600972810,3010,3010,3010,3010,235
20230818,142400,600265460,3025,3010,3025,3010,21
20230818,142300,600202235,3010,3010,3010,3010,5
20230818,142200,600187185,3005,3020,3020,3000,10012
20230818,142100,570048420,3030,3030,3030,3030,0
20230818,142000,570048420,3030,3030,3030,3030,0
20230818,141900,570048420,3030,3030,3030,3030,0
20230818,141800,570048420,3030,3030,3030,3030,0
20230818,141700,570048420,3030,3030,3030,3030,483
20230818,141600,568584930,3035,3035,3035,3035,2181
20230818,141500,561965595,3030,3030,3030,3030,0
20230818,141400,561965595,3030,3030,3030,3030,0
20230818,141300,561965595,3030,3030,3030,3030,1519
20230818,141200,557363025,3030,3030,3030,3030,0
20230818,141100,557363025,3030,3030,3030,3030,0
20230818,141000,557363025,3030,3030,3030,3030,66
20230818,140900,557163045,3030,3010,3030,3010,14
20230818,140800,557120825,3030,3025,3030,3025,802
20230818,140700,554693050,3025,3010,3025,3010,6741
20230818,140600,534402200,3015,3020,3020,3015,345
20230818,140500,533361265,3025,3025,3025,3025,0
20230818,140400,533361265,3025,3025,3025,3025,0
20230818,140300,533361265,3025,3025,3025,3025,0
20230818,140200,533361265,3025,3025,3025,3025,1
20230818,140100,533358240,3020,3020,3020,3020,251
20230818,140000,532600220,3015,3020,3020,3015,254
20230818,135900,531833860,3025,3025,3025,3025,0
20230818,135800,531833860,3025,3025,3025,3025,1
20230818,135700,531830835,3020,3025,3025,3020,11
20230818,135600,531797610,3010,3010,3010,3010,0
20230818,135500,531797610,3010,3010,3010,3010,0
20230818,135400,531797610,3010,3010,3010,3010,0
20230818,135300,531797610,3010,3010,3010,3010,0
20230818,135200,531797610,3010,3025,3025,3010,197
20230818,135100,531203235,3030,3030,3030,3030,69
20230818,135000,530994165,3030,3035,3035,3030,622
20230818,134900,529106790,3035,3035,3035,3035,0
20230818,134800,529106790,3035,3020,3035,3020,504
20230818,134700,527578960,3025,3025,3025,3025,68
20230818,134600,527373260,3020,3005,3020,3005,2763
20230818,134500,519040670,3000,3000,3000,3000,0
20230818,134400,519040670,3000,3000,3000,3000,3000
20230818,134300,510040670,3000,3000,3000,3000,0
20230818,134200,510040670,3000,3000,3000,3000,2000
20230818,134100,504040670,3005,3005,3005,3005,0
20230818,134000,504040670,3005,3005,3005,3005,0
20230818,133900,504040670,3005,2995,3005,2995,9713
20230818,133800,474903905,2995,2990,2995,2990,7073
20230818,133700,453738520,2970,2970,2970,2970,4233
20230818,133600,441166510,2990,2990,2990,2990,0
20230818,133500,441166510,2990,2990,2990,2990,0
20230818,133400,441166510,2990,2970,2990,2970,1839
20230818,133300,435704260,2975,2975,2975,2975,0
20230818,133200,435704260,2975,2975,2975,2975,0
20230818,133100,435704260,2975,2975,2975,2975,0
20230818,133000,435704260,2975,2975,2975,2975,1000
20230818,132900,432729260,2975,2975,2975,2975,1000
20230818,132800,429754260,2995,2995,2995,2995,0
20230818,132700,429754260,2995,2980,2995,2980,101
20230818,132600,429453265,2980,2980,2980,2980,3000
20230818,132500,420513265,2990,2980,2990,2970,7000
20230818,132400,399685160,2985,2985,2985,2985,0
20230818,132300,399685160,2985,2985,2985,2985,0
20230818,132200,399685160,2985,2985,2985,2985,0
20230818,132100,399685160,2985,2985,2985,2985,1
20230818,132000,399682175,2980,2980,2980,2980,0
20230818,131900,399682175,2980,2980,2980,2980,2000
20230818,131800,393722175,2975,2975,2975,2975,0
20230818,131700,393722175,2975,2985,2985,2975,3608
20230818,131600,382972365,2990,2990,2990,2990,515
20230818,131500,381432515,2990,2990,2990,2990,2485
20230818,131400,374002365,2990,2990,2990,2990,0
20230818,131300,374002365,2990,2990,2990,2990,0
20230818,131200,374002365,2990,2990,2990,2990,0
20230818,131100,374002365,2990,2990,2990,2990,0
20230818,131000,374002365,2990,2990,2990,2990,0
20230818,130900,374002365,2990,2990,2990,2990,2000
20230818,130800,368022365,2990,2990,2990,2990,1588
20230818,130700,363274245,2985,2985,2985,2985,0
20230818,130600,363274245,2985,2985,2985,2985,0
20230818,130500,363274245,2985,2985,2985,2985,5000
20230818,130400,348349245,2985,2985,2985,2985,0
20230818,130300,348349245,2985,2985,2985,2985,0
20230818,130200,348349245,2985,2985,2985,2985,0
20230818,130100,348349245,2985,2985,2985,2985,21
20230818,130000,348286560,2980,2980,2980,2980,1000
20230818,125900,345306560,2980,2980,2980,2980,2
20230818,125800,345300600,2980,2980,2980,2980,0
20230818,125700,345300600,2980,2980,2980,2980,10
20230818,125600,345270800,2985,2985,2985,2985,0
20230818,125500,345270800,2985,2985,2985,2985,0
20230818,125400,345270800,2985,2985,2985,2985,8
20230818,125300,345246920,2985,2985,2985,2985,0
20230818,125200,345246920,2985,2980,2985,2980,1000
20230818,125100,342264925,2975,2975,2975,2975,3
20230818,125000,342256000,2980,2980,2980,2980,0
20230818,124900,342256000,2980,2980,2980,2980,0
20230818,124800,342256000,2980,2980,2980,2980,0
20230818,124700,342256000,2980,2980,2980,2980,0
20230818,124600,342256000,2980,2980,2980,2980,0
20230818,124500,342256000,2980,2980,2980,2980,0
20230818,124400,342256000,2980,2975,2980,2975,2000
20230818,124300,336296305,2970,2970,2970,2970,3000
20230818,124200,327386305,2970,2970,2970,2970,4421
20230818,124100,314255935,2970,2970,2970,2970,0
20230818,124000,314255935,2970,2970,2970,2970,0
20230818,123900,314255935,2970,2970,2970,2970,0
20230818,123800,314255935,2970,2970,2970,2970,1
20230818,123700,314252965,2970,2970,2970,2970,0
20230818,123600,314252965,2970,2970,2970,2970,2
20230818,123500,314247025,2975,2975,2975,2975,0
20230818,123400,314247025,2975,2975,2975,2975,0
20230818,123300,314247025,2975,2975,2975,2975,0
20230818,123200,314247025,2975,2975,2975,2975,0
20230818,123100,314247025,2975,2975,2975,2975,0
20230818,123000,314247025,2975,2975,2975,2975,0
20230818,122900,314247025,2975,2975,2975,2975,0
20230818,122800,314247025,2975,2975,2975,2975,21
20230818,122700,314184550,2980,2980,2980,2980,0
20230818,122600,314184550,2980,2980,2980,2980,0
20230818,122500,314184550,2980,2980,2980,2980,0
20230818,122400,314184550,2980,2980,2980,2980,0
20230818,122300,314184550,2980,2980,2980,2980,0
20230818,122200,314184550,2980,2980,2980,2980,0
20230818,122100,314184550,2980,2980,2980,2980,0
20230818,122000,314184550,2980,2980,2980,2980,0
20230818,121900,314184550,2980,2980,2980,2980,0
20230818,121800,314184550,2980,2980,2980,2980,0
20230818,121700,314184550,2980,2980,2980,2980,0
20230818,121600,314184550,2980,2980,2980,2980,2306
20230818,121500,307312670,2960,2960,2960,2960,0
20230818,121400,307312670,2960,2960,2960,2960,0
20230818,121300,307312670,2960,2960,2960,2960,0
20230818,121200,307312670,2960,2960,2960,2960,0
20230818,121100,307312670,2960,2980,2980,2960,5001
20230818,121000,292495080,2975,2970,2975,2970,131
20230818,120900,292105820,2970,2970,2970,2970,50
20230818,120800,291957320,2970,2970,2970,2970,3001
20230818,120700,283044350,2975,2975,2975,2975,2166
20230818,120600,276600500,2980,2980,2980,2980,0
20230818,120500,276600500,2980,2980,2980,2980,10
20230818,120400,276570700,2980,2980,2980,2980,96
20230818,120300,276284620,2980,2980,2980,2980,61
20230818,120200,276102840,2980,2980,2980,2980,12
20230818,120100,276067080,2980,2980,2980,2980,0
20230818,120000,276067080,2980,2980,2980,2980,0
20230818,115900,276067080,2980,2980,2980,2980,10
20230818,115800,276037280,2980,2980,2980,2980,96
20230818,115700,275751200,2980,2980,2980,2980,0
20230818,115600,275751200,2980,2980,2980,2980,0
20230818,115500,275751200,2980,2980,2980,2980,458
20230818,115400,274386360,2980,2980,2980,2980,0
20230818,115300,274386360,2980,2980,2980,2980,0
20230818,115200,274386360,2980,2980,2980,2980,96
20230818,115100,274100280,2975,2975,2975,2975,0
20230818,115000,274100280,2975,2975,2975,2975,0
20230818,114900,274100280,2975,2975,2975,2975,0
20230818,114800,274100280,2975,2975,2975,2975,1000
20230818,114700,271125280,2975,2975,2975,2975,3159
20230818,114600,261727255,2980,2980,2980,2980,96
20230818,114500,261441175,2970,2970,2970,2970,500
20230818,114400,259956175,2965,2965,2965,2965,0
20230818,114300,259956175,2965,2965,2965,2965,0
20230818,114200,259956175,2965,2970,2970,2965,740
20230818,114100,257760650,2980,2980,2980,2980,1085
20230818,114000,254527350,2970,2975,2975,2970,5039
20230818,113900,239560330,2980,2980,2980,2980,22
20230818,113800,239494770,2975,2975,2975,2975,400
20230818,113700,238304770,2970,2970,2970,2970,0
20230818,113600,238304770,2970,2985,2985,2970,10094
20230818,113500,208309175,2980,2980,2980,2980,906
20230818,113400,205609295,2980,2980,2980,2980,298
20230818,113300,204721255,2980,2980,2980,2980,0
20230818,113200,204721255,2980,2980,2980,2980,0
20230818,113100,204721255,2980,2980,2980,2980,0
20230818,113000,204721255,2980,2980,2980,2980,0
20230818,112900,204721255,2980,2980,2980,2980,0
20230818,112800,204721255,2980,2980,2980,2980,0
20230818,112700,204721255,2980,2980,2980,2980,0
20230818,112600,204721255,2980,2980,2980,2980,0
20230818,112500,204721255,2980,2980,2980,2980,2
20230818,112400,204715295,2980,2980,2980,2980,273
20230818,112300,203901755,2980,2980,2980,2980,1256
20230818,112200,200158875,2985,2985,2985,2985,22
20230818,112100,200093205,2985,2985,2985,2985,0
20230818,112000,200093205,2985,2985,2985,2985,0
20230818,111900,200093205,2985,2985,2985,2985,0
20230818,111800,200093205,2985,2985,2985,2985,0
20230818,111700,200093205,2985,2985,2985,2985,0
20230818,111600,200093205,2985,2985,2985,2985,0
20230818,111500,200093205,2985,2985,2985,2985,1
20230818,111400,200090220,2985,2985,2985,2985,0
20230818,111300,200090220,2985,2985,2985,2985,0
20230818,111200,200090220,2985,2985,2985,2985,56
20230818,111100,199923060,2990,2990,2990,2990,858
20230818,111000,197357640,2990,2990,2990,2990,5
20230818,110900,197342690,2990,2990,2990,2990,5
20230818,110800,197327740,2990,2990,2990,2990,132
20230818,110700,196933060,2990,2990,2990,2990,0
20230818,110600,196933060,2990,2990,2990,2990,0
20230818,110500,196933060,2990,2990,2990,2990,301
20230818,110400,196033070,2990,2990,2990,2990,0
20230818,110300,196033070,2990,2990,2990,2990,0
20230818,110200,196033070,2990,2990,2990,2990,50
20230818,110100,195883570,2990,2990,2990,2990,0
20230818,110000,195883570,2990,2990,2990,2990,1
20230818,105900,195880580,2990,2990,2990,2990,0
20230818,105800,195880580,2990,2990,2990,2990,0
20230818,105700,195880580,2990,2990,2990,2990,0
20230818,105600,195880580,2990,2990,2990,2990,0
20230818,105500,195880580,2990,2990,2990,2990,0
20230818,105400,195880580,2990,2990,2990,2990,0
20230818,105300,195880580,2990,2990,2990,2990,0
20230818,105200,195880580,2990,2990,2990,2990,0
20230818,105100,195880580,2990,2990,2990,2990,248
20230818,105000,195139060,2990,2990,2990,2990,0
20230818,104900,195139060,2990,2995,2995,2990,776
20230818,104800,192818710,2995,2995,2995,2995,112
20230818,104700,192483270,2995,2995,2995,2995,4
20230818,104600,192471290,2995,2995,2995,2995,167
20230818,104500,191971125,3010,3000,3010,3000,1000
20230818,104400,188967325,2995,2980,2995,2980,687
20230818,104300,186912105,2970,2970,2970,2970,273
20230818,104200,186101295,2980,2980,2980,2980,0
20230818,104100,186101295,2980,2980,2980,2980,0
20230818,104000,186101295,2980,2980,2980,2980,0
20230818,103900,186101295,2980,2980,2980,2980,0
20230818,103800,186101295,2980,2980,2980,2980,0
20230818,103700,186101295,2980,2980,2980,2980,3
20230818,103600,186092355,2985,2985,2985,2985,0
20230818,103500,186092355,2985,2985,2985,2985,0
20230818,103400,186092355,2985,2985,2985,2985,0
20230818,103300,186092355,2985,2985,2985,2985,60
20230818,103200,185913255,2990,2985,2990,2985,550
20230818,103100,184269310,2990,2990,2990,2990,0
20230818,103000,184269310,2990,2990,2990,2990,3
20230818,102900,184260340,2960,2990,2995,2960,7001
20230818,102800,163487105,2995,2995,2995,2995,0
20230818,102700,163487105,2995,2995,2995,2995,1
20230818,102600,163484110,3000,2980,3000,2980,3131
20230818,102500,154098415,2980,2985,2995,2980,2600
20230818,102400,146339375,2980,2975,2980,2975,318
20230818,102300,145392250,2975,2975,2975,2975,277
20230818,102200,144568175,2970,2970,2970,2970,52
20230818,102100,144413735,2970,2945,2970,2945,1008
20230818,102000,141424785,2945,2950,2965,2940,1109
20230818,101900,138160725,2970,2970,2970,2970,4
20230818,101800,138148845,2970,2970,2970,2970,0
20230818,101700,138148845,2970,2970,2970,2970,30
20230818,101600,138059745,2970,2970,2970,2970,22
20230818,101500,137994405,2970,2970,2970,2970,1
20230818,101400,137991435,2970,2970,2970,2970,0
20230818,101300,137991435,2970,2970,2970,2970,1
20230818,101200,137988465,2970,2970,2970,2970,1
20230818,101100,137985495,2970,2970,2970,2970,0
20230818,101000,137985495,2970,2970,2970,2970,0
20230818,100900,137985495,2970,2965,2970,2945,1057
20230818,100800,134847725,2965,2965,2965,2965,2
20230818,100700,134841795,2940,2960,2960,2940,1004
20230818,100600,131888290,2960,2940,2960,2930,2085
20230818,100500,125774805,2940,2970,2975,2940,7050
20230818,100400,104973400,2975,2970,2975,2970,726
20230818,100300,102817175,2970,2970,2970,2970,0
20230818,100200,102817175,2970,2970,2970,2970,0
20230818,100100,102817175,2970,2970,2970,2970,1
20230818,100000,102814205,2970,2970,2970,2970,0
20230818,095900,102814205,2970,2980,2980,2970,2041
20230818,095800,96738045,2980,2980,2980,2980,3
20230818,095700,96729105,2980,2985,2985,2980,86
20230818,095600,96472765,2990,2990,2990,2990,0
20230818,095500,96472765,2990,2995,2995,2990,2327
20230818,095400,89514535,2995,2990,2995,2990,340
20230818,095300,88497915,2990,2990,2990,2990,0
20230818,095200,88497915,2990,2990,2990,2990,2
20230818,095100,88491935,2990,2990,2990,2990,1
20230818,095000,88488945,2995,2995,2995,2995,35
20230818,094900,88384120,2995,2995,2995,2995,5
20230818,094800,88369145,2995,2985,2995,2985,2992
20230818,094700,79426410,2975,2975,2975,2975,0
20230818,094600,79426410,2975,2975,2975,2975,0
20230818,094500,79426410,2975,2975,2975,2975,1
20230818,094400,79423435,2985,2985,2985,2985,0
20230818,094300,79423435,2985,2985,2985,2985,22
20230818,094200,79357765,2970,2970,2970,2970,1
20230818,094100,79354795,2985,2985,2985,2985,1
20230818,094000,79351810,2985,2985,2985,2985,0
20230818,093900,79351810,2985,2985,2985,2985,0
20230818,093800,79351810,2985,2985,2985,2985,120
20230818,093700,78993610,2985,2970,2985,2970,2728
20230818,093600,70891420,2970,2980,2980,2970,936
20230818,093500,68111435,2970,2985,2985,2970,3838
20230818,093400,56688450,2990,2990,2990,2990,5
20230818,093300,56673500,2990,2990,2990,2990,1
20230818,093200,56670510,2985,2990,2990,2985,720
20230818,093100,54518040,2990,2990,2990,2990,21
20230818,093000,54455250,2990,2990,2990,2990,41
20230818,092900,54332660,2985,2985,2985,2985,0
20230818,092800,54332660,2985,2985,2985,2985,0
20230818,092700,54332660,2985,2985,2985,2985,155
20230818,092600,53869985,2985,2985,2985,2985,0
20230818,092500,53869985,2985,2995,2995,2985,3001
20230818,092400,44907655,2995,3000,3000,2995,49
20230818,092300,44760895,2995,2995,2995,2995,145
20230818,092200,44326620,2995,2995,2995,2995,37
20230818,092100,44215805,3000,3000,3000,3000,3
20230818,092000,44206805,3000,3000,3000,3000,20
20230818,091900,44146805,3000,3000,3000,3000,0
20230818,091800,44146805,3000,3000,3000,3000,0
20230818,091700,44146805,3000,3000,3000,3000,50
20230818,091600,43996805,3000,3000,3000,3000,1075
20230818,091500,40771805,2990,2990,2990,2990,0
20230818,091400,40771805,2990,2990,2990,2990,42
20230818,091300,40646225,2990,2990,2990,2990,152
20230818,091200,40191745,2990,2990,2990,2990,2242
20230818,091100,33488165,2990,2990,2990,2990,614
20230818,091000,31652305,2990,3005,3005,2990,1802
20230818,090900,26262810,3005,3005,3005,3005,310
20230818,090800,25331260,3005,3005,3005,3005,100
20230818,090700,25030760,3005,2995,3005,2990,2061
20230818,090600,18867985,2990,2990,2995,2990,1029
20230818,090500,15791150,2990,2995,2995,2990,179
20230818,090400,15255605,2990,2990,2990,2990,1019
20230818,090300,12208795,2990,2975,2990,2970,2365
20230818,090200,5176855,2985,2990,2990,2985,141
20230818,090100,4755895,2990,2980,3010,2970,1117
20230818,090000,1429130,2965,2965,2965,2965,482