KissMeData/089850/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194300,703018020,15100,15100,15100,15100,1132
20230818,194200,703018020,15100,15100,15100,15100,0
20230818,194100,703018020,15100,15100,15100,15100,0
20230818,194000,703018020,15100,15100,15100,15100,0
20230818,193900,703018020,15100,15100,15100,15100,0
20230818,193800,703018020,15100,15100,15100,15100,0
20230818,193700,703018020,15100,15100,15100,15100,0
20230818,193600,703018020,15100,15100,15100,15100,0
20230818,193500,703018020,15100,15100,15100,15100,0
20230818,193400,703018020,15100,15100,15100,15100,0
20230818,193300,703018020,15100,15100,15100,15100,0
20230818,193200,703018020,15100,15100,15100,15100,0
20230818,193100,703018020,15100,15100,15100,15100,0
20230818,193000,703018020,15100,15100,15100,15100,0
20230818,192900,703018020,15100,15100,15100,15100,0
20230818,192800,703018020,15100,15100,15100,15100,0
20230818,192700,703018020,15100,15100,15100,15100,0
20230818,192600,703018020,15100,15100,15100,15100,0
20230818,192500,703018020,15100,15100,15100,15100,0
20230818,192400,703018020,15100,15100,15100,15100,0
20230818,192300,703018020,15100,15100,15100,15100,0
20230818,192200,703018020,15100,15100,15100,15100,0
20230818,192100,703018020,15100,15100,15100,15100,0
20230818,192000,703018020,15100,15100,15100,15100,0
20230818,191900,703018020,15100,15100,15100,15100,0
20230818,191800,703018020,15100,15100,15100,15100,0
20230818,191700,703018020,15100,15100,15100,15100,0
20230818,191600,703018020,15100,15100,15100,15100,0
20230818,191500,703018020,15100,15100,15100,15100,0
20230818,191400,703018020,15100,15100,15100,15100,0
20230818,191300,703018020,15100,15100,15100,15100,1132
20230818,191200,703018020,15100,15100,15100,15100,0
20230818,191100,703018020,15100,15100,15100,15100,0
20230818,191000,703018020,15100,15100,15100,15100,0
20230818,190900,703018020,15100,15100,15100,15100,0
20230818,190800,703018020,15100,15100,15100,15100,0
20230818,190700,703018020,15100,15100,15100,15100,0
20230818,190600,703018020,15100,15100,15100,15100,0
20230818,190500,703018020,15100,15100,15100,15100,0
20230818,190400,703018020,15100,15100,15100,15100,0
20230818,190300,703018020,15100,15100,15100,15100,0
20230818,190200,703018020,15100,15100,15100,15100,0
20230818,190100,703018020,15100,15100,15100,15100,0
20230818,190000,703018020,15100,15100,15100,15100,0
20230818,185900,703018020,15100,15100,15100,15100,0
20230818,185800,703018020,15100,15100,15100,15100,0
20230818,185700,703018020,15100,15100,15100,15100,0
20230818,185600,703018020,15100,15100,15100,15100,0
20230818,185500,703018020,15100,15100,15100,15100,0
20230818,185400,703018020,15100,15100,15100,15100,0
20230818,185300,703018020,15100,15100,15100,15100,0
20230818,185200,703018020,15100,15100,15100,15100,0
20230818,185100,703018020,15100,15100,15100,15100,0
20230818,185000,703018020,15100,15100,15100,15100,0
20230818,184900,703018020,15100,15100,15100,15100,0
20230818,184800,703018020,15100,15100,15100,15100,0
20230818,184700,703018020,15100,15100,15100,15100,0
20230818,184600,703018020,15100,15100,15100,15100,0
20230818,184500,703018020,15100,15100,15100,15100,0
20230818,184400,703018020,15100,15100,15100,15100,0
20230818,184300,703018020,15100,15100,15100,15100,1132
20230818,184200,703018020,15100,15100,15100,15100,0
20230818,184100,703018020,15100,15100,15100,15100,0
20230818,184000,703018020,15100,15100,15100,15100,0
20230818,183900,703018020,15100,15100,15100,15100,0
20230818,183800,703018020,15100,15100,15100,15100,0
20230818,183700,703018020,15100,15100,15100,15100,0
20230818,183600,703018020,15100,15100,15100,15100,0
20230818,183500,703018020,15100,15100,15100,15100,0
20230818,183400,703018020,15100,15100,15100,15100,0
20230818,183300,703018020,15100,15100,15100,15100,0
20230818,183200,703018020,15100,15100,15100,15100,0
20230818,183100,703018020,15100,15100,15100,15100,0
20230818,183000,703018020,15100,15100,15100,15100,0
20230818,182900,703018020,15100,15100,15100,15100,0
20230818,182800,703018020,15100,15100,15100,15100,0
20230818,182700,703018020,15100,15100,15100,15100,0
20230818,182600,703018020,15100,15100,15100,15100,0
20230818,182500,703018020,15100,15100,15100,15100,0
20230818,182400,703018020,15100,15100,15100,15100,0
20230818,182300,703018020,15100,15100,15100,15100,0
20230818,182200,703018020,15100,15100,15100,15100,0
20230818,182100,703018020,15100,15100,15100,15100,0
20230818,182000,703018020,15100,15100,15100,15100,0
20230818,181900,703018020,15100,15100,15100,15100,0
20230818,181800,703018020,15100,15100,15100,15100,0
20230818,181700,703018020,15100,15100,15100,15100,0
20230818,181600,703018020,15100,15100,15100,15100,0
20230818,181500,703018020,15100,15100,15100,15100,0
20230818,181400,703018020,15100,15100,15100,15100,0
20230818,181300,703018020,15100,15100,15100,15100,1132
20230818,181200,703018020,15100,15100,15100,15100,0
20230818,181100,703018020,15100,15100,15100,15100,0
20230818,181000,703018020,15100,15100,15100,15100,0
20230818,180900,703018020,15100,15100,15100,15100,0
20230818,180800,703018020,15100,15100,15100,15100,0
20230818,180700,703018020,15100,15100,15100,15100,0
20230818,180600,703018020,15100,15100,15100,15100,0
20230818,180500,703018020,15100,15100,15100,15100,0
20230818,180400,703018020,15100,15100,15100,15100,0
20230818,180300,703018020,15100,15100,15100,15100,0
20230818,180200,703018020,15100,15100,15100,15100,0
20230818,180100,703018020,15100,15100,15100,15100,0
20230818,180000,703018020,15100,15100,15100,15100,0
20230818,175900,703018020,15100,15100,15100,15100,0
20230818,175800,703018020,15100,15100,15100,15100,0
20230818,175700,703018020,15100,15100,15100,15100,0
20230818,175600,703018020,15100,15100,15100,15100,0
20230818,175500,703018020,15100,15100,15100,15100,0
20230818,175400,703018020,15100,15100,15100,15100,0
20230818,175300,703018020,15100,15100,15100,15100,0
20230818,175200,703018020,15100,15100,15100,15100,0
20230818,175100,703018020,15100,15100,15100,15100,0
20230818,175000,703018020,15100,15100,15100,15100,0
20230818,174900,703018020,15100,15100,15100,15100,0
20230818,174800,703018020,15100,15100,15100,15100,0
20230818,174700,703018020,15100,15100,15100,15100,0
20230818,174600,703018020,15100,15100,15100,15100,0
20230818,174500,703018020,15100,15100,15100,15100,0
20230818,174400,703018020,15100,15100,15100,15100,0
20230818,174300,703018020,15100,15100,15100,15100,1132
20230818,174200,703018020,15100,15100,15100,15100,0
20230818,174100,703018020,15100,15100,15100,15100,0
20230818,174000,703018020,15100,15100,15100,15100,0
20230818,173900,703018020,15100,15100,15100,15100,0
20230818,173800,703018020,15100,15100,15100,15100,0
20230818,173700,703018020,15100,15100,15100,15100,0
20230818,173600,703018020,15100,15100,15100,15100,0
20230818,173500,703018020,15100,15100,15100,15100,0
20230818,173400,703018020,15100,15100,15100,15100,0
20230818,173300,703018020,15100,15100,15100,15100,0
20230818,173200,703018020,15100,15100,15100,15100,0
20230818,173100,703018020,15100,15100,15100,15100,0
20230818,173000,703018020,15100,15100,15100,15100,0
20230818,172900,703018020,15100,15100,15100,15100,0
20230818,172800,703018020,15100,15100,15100,15100,0
20230818,172700,703018020,15100,15100,15100,15100,0
20230818,172600,703018020,15100,15100,15100,15100,0
20230818,172500,703018020,15100,15100,15100,15100,0
20230818,172400,703018020,15100,15100,15100,15100,0
20230818,172300,703018020,15100,15100,15100,15100,0
20230818,172200,703018020,15100,15100,15100,15100,0
20230818,172100,703018020,15100,15100,15100,15100,0
20230818,172000,703018020,15100,15100,15100,15100,0
20230818,171900,703018020,15100,15100,15100,15100,0
20230818,171800,703018020,15100,15100,15100,15100,0
20230818,171700,703018020,15100,15100,15100,15100,0
20230818,171600,703018020,15100,15100,15100,15100,0
20230818,171500,703018020,15100,15100,15100,15100,0
20230818,171400,703018020,15100,15100,15100,15100,0
20230818,171300,703018020,15100,15100,15100,15100,1132
20230818,171200,703018020,15100,15100,15100,15100,0
20230818,171100,703018020,15100,15100,15100,15100,0
20230818,171000,703018020,15100,15100,15100,15100,0
20230818,170900,703018020,15100,15100,15100,15100,0
20230818,170800,703018020,15100,15100,15100,15100,0
20230818,170700,703018020,15100,15100,15100,15100,0
20230818,170600,703018020,15100,15100,15100,15100,0
20230818,170500,703018020,15100,15100,15100,15100,0
20230818,170400,703018020,15100,15100,15100,15100,0
20230818,170300,703018020,15100,15100,15100,15100,0
20230818,170200,703018020,15100,15100,15100,15100,0
20230818,170100,703018020,15100,15100,15100,15100,0
20230818,170000,703018020,15100,15100,15100,15100,0
20230818,165900,703018020,15100,15100,15100,15100,0
20230818,165800,703018020,15100,15100,15100,15100,0
20230818,165700,703018020,15100,15100,15100,15100,0
20230818,165600,703018020,15100,15100,15100,15100,0
20230818,165500,703018020,15100,15100,15100,15100,0
20230818,165400,703018020,15100,15100,15100,15100,0
20230818,165300,703018020,15100,15100,15100,15100,0
20230818,165200,703018020,15100,15100,15100,15100,0
20230818,165100,703018020,15100,15100,15100,15100,0
20230818,165000,703018020,15100,15100,15100,15100,0
20230818,164900,703018020,15100,15100,15100,15100,0
20230818,164800,703018020,15100,15100,15100,15100,0
20230818,164700,703018020,15100,15100,15100,15100,0
20230818,164600,703018020,15100,15100,15100,15100,0
20230818,164500,703018020,15100,15100,15100,15100,0
20230818,164400,703018020,15100,15100,15100,15100,0
20230818,164300,703018020,15100,15100,15100,15100,1132
20230818,164200,703018020,15100,15100,15100,15100,0
20230818,164100,703018020,15100,15100,15100,15100,0
20230818,164000,703018020,15100,15100,15100,15100,0
20230818,163900,703018020,15100,15100,15100,15100,0
20230818,163800,703018020,15100,15100,15100,15100,0
20230818,163700,703018020,15100,15100,15100,15100,0
20230818,163600,703018020,15100,15100,15100,15100,0
20230818,163500,703018020,15100,15100,15100,15100,0
20230818,163400,703018020,15100,15100,15100,15100,0
20230818,163300,703018020,15100,15100,15100,15100,0
20230818,163200,703018020,15100,15100,15100,15100,0
20230818,163100,703018020,15100,15100,15100,15100,0
20230818,163000,703018020,15100,15100,15100,15100,0
20230818,162900,703018020,15100,15100,15100,15100,0
20230818,162800,703018020,15100,15100,15100,15100,0
20230818,162700,703018020,15100,15100,15100,15100,0
20230818,162600,703018020,15100,15100,15100,15100,0
20230818,162500,703018020,15100,15100,15100,15100,0
20230818,162400,703018020,15100,15100,15100,15100,0
20230818,162300,703018020,15100,15100,15100,15100,0
20230818,162200,703018020,15100,15100,15100,15100,0
20230818,162100,703018020,15100,15100,15100,15100,0
20230818,162000,703018020,15100,15100,15100,15100,0
20230818,161900,703018020,15100,15100,15100,15100,0
20230818,161800,703018020,15100,15100,15100,15100,0
20230818,161700,703018020,15100,15100,15100,15100,0
20230818,161600,703018020,15100,15100,15100,15100,0
20230818,161500,703018020,15100,15100,15100,15100,0
20230818,161400,703018020,15100,15100,15100,15100,0
20230818,161300,703018020,15100,15100,15100,15100,1132
20230818,161200,703018020,15100,15100,15100,15100,0
20230818,161100,703018020,15100,15100,15100,15100,0
20230818,161000,703018020,15100,15100,15100,15100,0
20230818,160900,703018020,15100,15100,15100,15100,0
20230818,160800,703018020,15100,15100,15100,15100,0
20230818,160700,703018020,15100,15100,15100,15100,0
20230818,160600,703018020,15100,15100,15100,15100,0
20230818,160500,703018020,15100,15100,15100,15100,0
20230818,160400,703018020,15100,15100,15100,15100,0
20230818,160300,703018020,15100,15100,15100,15100,0
20230818,160200,703018020,15100,15100,15100,15100,0
20230818,160100,703018020,15100,15100,15100,15100,0
20230818,160000,703018020,15100,15100,15100,15100,0
20230818,155900,703018020,15100,15100,15100,15100,0
20230818,155800,703018020,15100,15100,15100,15100,0
20230818,155700,703018020,15100,15100,15100,15100,0
20230818,155600,703018020,15100,15100,15100,15100,0
20230818,155500,703018020,15100,15100,15100,15100,0
20230818,155400,703018020,15100,15100,15100,15100,0
20230818,155300,703018020,15100,15100,15100,15100,0
20230818,155200,703018020,15100,15100,15100,15100,0
20230818,155100,703018020,15100,15100,15100,15100,0
20230818,155000,703018020,15100,15100,15100,15100,0
20230818,154900,703018020,15100,15100,15100,15100,0
20230818,154800,703018020,15100,15100,15100,15100,0
20230818,154700,703018020,15100,15100,15100,15100,0
20230818,154600,703018020,15100,15100,15100,15100,0
20230818,154500,703018020,15100,15100,15100,15100,0
20230818,154400,703018020,15100,15100,15100,15100,0
20230818,154300,703018020,15100,15100,15100,15100,1132
20230818,154200,703018020,15100,15100,15100,15100,0
20230818,154100,703018020,15100,15100,15100,15100,0
20230818,154000,703018020,15100,15100,15100,15100,0
20230818,153900,703018020,15100,15100,15100,15100,0
20230818,153800,703018020,15100,15100,15100,15100,0
20230818,153700,703018020,15100,15100,15100,15100,0
20230818,153600,703018020,15100,15100,15100,15100,0
20230818,153500,703018020,15100,15100,15100,15100,0
20230818,153400,703018020,15100,15100,15100,15100,0
20230818,153300,703018020,15100,15100,15100,15100,0
20230818,153200,703018020,15100,15100,15100,15100,0
20230818,153100,703018020,15100,15100,15100,15100,0
20230818,153000,703018020,15100,15100,15100,15100,1132
20230818,152900,685924820,15010,15010,15010,15010,0
20230818,152800,685924820,15010,15010,15010,15010,0
20230818,152700,685924820,15010,15010,15010,15010,0
20230818,152600,685924820,15010,15010,15010,15010,0
20230818,152500,685924820,15010,15010,15010,15010,0
20230818,152400,685924820,15010,15010,15010,15010,0
20230818,152300,685924820,15010,15010,15010,15010,0
20230818,152200,685924820,15010,15010,15010,15010,0
20230818,152100,685924820,15010,15010,15010,15010,0
20230818,152000,685924820,15010,15010,15010,15010,0
20230818,151900,685924820,15010,14960,15010,14920,266
20230818,151800,681938570,15000,14990,15000,14990,36
20230818,151700,681398920,14990,14960,14990,14960,2
20230818,151600,681368970,14990,14990,14990,14990,12
20230818,151500,681189090,14990,14930,14990,14920,21
20230818,151400,680875600,15000,15000,15000,15000,0
20230818,151300,680875600,15000,15000,15000,15000,10
20230818,151200,680725600,15000,15000,15000,15000,1
20230818,151100,680710600,14990,14990,14990,14990,62
20230818,151000,679781220,14990,14890,15010,14890,318
20230818,150900,675012260,14890,14950,15020,14880,290
20230818,150800,670684420,15030,14910,15030,14910,308
20230818,150700,666069710,14860,14900,14900,14860,100
20230818,150600,664582060,14910,14940,14940,14910,9
20230818,150500,664447630,14940,14940,14940,14940,35
20230818,150400,663924730,14950,14950,14950,14950,0
20230818,150300,663924730,14950,14950,14950,14950,0
20230818,150200,663924730,14950,14950,14950,14950,10
20230818,150100,663775230,14950,14950,14950,14950,25
20230818,150000,663401480,14850,14960,14960,14850,56
20230818,145900,662569670,14950,14920,14950,14920,179
20230818,145800,659896320,14850,14850,14850,14850,0
20230818,145700,659896320,14850,14850,14850,14850,0
20230818,145600,659896320,14850,14850,14850,14850,0
20230818,145500,659896320,14850,14850,14850,14850,0
20230818,145400,659896320,14850,14850,14850,14850,0
20230818,145300,659896320,14850,14850,14850,14850,1
20230818,145200,659881470,14850,14940,14940,14850,305
20230818,145100,655324950,14950,14870,14950,14830,202
20230818,145000,652312920,14830,14830,14830,14830,0
20230818,144900,652312920,14830,14830,14830,14830,0
20230818,144800,652312920,14830,14830,14830,14830,1
20230818,144700,652298090,14820,14820,14820,14820,0
20230818,144600,652298090,14820,14820,14820,14820,0
20230818,144500,652298090,14820,14820,14820,14820,0
20230818,144400,652298090,14820,14880,14880,14820,3
20230818,144300,652253510,14880,14880,14880,14880,0
20230818,144200,652253510,14880,14880,14880,14880,0
20230818,144100,652253510,14880,14880,14880,14880,0
20230818,144000,652253510,14880,14880,14880,14880,4
20230818,143900,652193990,14810,14810,14810,14810,0
20230818,143800,652193990,14810,14810,14810,14810,0
20230818,143700,652193990,14810,14810,14810,14810,0
20230818,143600,652193990,14810,14820,14820,14810,600
20230818,143500,643305500,14820,14820,14820,14820,0
20230818,143400,643305500,14820,14820,14820,14820,0
20230818,143300,643305500,14820,14820,14820,14820,8
20230818,143200,643186940,14800,14800,14800,14800,0
20230818,143100,643186940,14800,14800,14800,14800,0
20230818,143000,643186940,14800,14800,14800,14800,0
20230818,142900,643186940,14800,14800,14800,14800,1
20230818,142800,643172140,14800,14790,14800,14790,6
20230818,142700,643083370,14790,14800,14800,14790,160
20230818,142600,640716450,14790,14790,14790,14790,0
20230818,142500,640716450,14790,14790,14790,14790,10
20230818,142400,640568550,14790,14830,14830,14790,2000
20230818,142300,610938840,14820,14820,14820,14820,0
20230818,142200,610938840,14820,14820,14820,14820,0
20230818,142100,610938840,14820,14820,14820,14820,0
20230818,142000,610938840,14820,14900,14900,14820,128
20230818,141900,609034800,14900,14850,14900,14850,457
20230818,141800,602226230,14880,14890,14900,14880,320
20230818,141700,597459070,14900,14890,14900,14890,39
20230818,141600,596878210,14890,14890,14890,14890,0
20230818,141500,596878210,14890,14890,14890,14890,17
20230818,141400,596625080,14880,14880,14880,14880,0
20230818,141300,596625080,14880,14880,14880,14880,1
20230818,141200,596610200,14890,14890,14890,14890,11
20230818,141100,596446410,14890,14890,14890,14890,10
20230818,141000,596297510,14850,14850,14850,14850,279
20230818,140900,592154360,14850,14850,14850,14850,50
20230818,140800,591411860,14850,14850,14850,14850,1
20230818,140700,591397010,14890,14890,14890,14890,4
20230818,140600,591337450,14890,14890,14890,14890,15
20230818,140500,591114100,14890,14890,14890,14890,9
20230818,140400,590980090,14810,14810,14810,14810,0
20230818,140300,590980090,14810,14810,14810,14810,0
20230818,140200,590980090,14810,14810,14810,14810,0
20230818,140100,590980090,14810,14810,14810,14810,0
20230818,140000,590980090,14810,14810,14810,14810,0
20230818,135900,590980090,14810,14810,14810,14810,200
20230818,135800,588018090,14810,14810,14810,14810,0
20230818,135700,588018090,14810,14810,14810,14810,0
20230818,135600,588018090,14810,14810,14810,14810,0
20230818,135500,588018090,14810,14810,14810,14810,0
20230818,135400,588018090,14810,14810,14810,14810,0
20230818,135300,588018090,14810,14810,14810,14810,0
20230818,135200,588018090,14810,14810,14810,14810,0
20230818,135100,588018090,14810,14810,14810,14810,38
20230818,135000,587455310,14800,14800,14800,14800,200
20230818,134900,584495310,14900,14840,14900,14840,20
20230818,134800,584197970,14800,14800,14800,14800,0
20230818,134700,584197970,14800,14800,14800,14800,0
20230818,134600,584197970,14800,14800,14800,14800,0
20230818,134500,584197970,14800,14800,14800,14800,55
20230818,134400,583383970,14800,14800,14800,14800,0
20230818,134300,583383970,14800,14800,14800,14800,0
20230818,134200,583383970,14800,14800,14800,14800,1
20230818,134100,583369170,14790,14790,14790,14790,35
20230818,134000,582851520,14790,14790,14790,14790,0
20230818,133900,582851520,14790,14820,14820,14790,1349
20230818,133800,562895790,14800,14810,14810,14800,742
20230818,133700,551914070,14820,14820,14820,14820,49
20230818,133600,551187890,14840,14820,14840,14820,142
20230818,133500,549083230,14830,14830,14830,14830,6
20230818,133400,548994250,14840,14830,14840,14830,7
20230818,133300,548890400,14830,14830,14830,14830,1
20230818,133200,548875570,14830,14830,14830,14830,0
20230818,133100,548875570,14830,14860,14860,14830,1261
20230818,133000,530158310,14860,14910,14910,14860,126
20230818,132900,528284220,14950,14900,14950,14880,1024
20230818,132800,513041780,14900,14910,14910,14900,41
20230818,132700,512430660,14940,14940,14940,14940,0
20230818,132600,512430660,14940,14940,14940,14940,0
20230818,132500,512430660,14940,14940,14940,14940,26
20230818,132400,512042220,14960,14960,14960,14960,0
20230818,132300,512042220,14960,14960,14960,14960,0
20230818,132200,512042220,14960,14960,14960,14960,0
20230818,132100,512042220,14960,14960,14960,14960,0
20230818,132000,512042220,14960,14960,14960,14960,0
20230818,131900,512042220,14960,14960,14960,14960,0
20230818,131800,512042220,14960,14960,14960,14960,0
20230818,131700,512042220,14960,14960,14960,14960,0
20230818,131600,512042220,14960,14960,14960,14960,60
20230818,131500,511144620,14960,14960,14960,14960,18
20230818,131400,510875340,14900,14960,14960,14900,4
20230818,131300,510815560,14960,14960,14960,14960,0
20230818,131200,510815560,14960,14960,14960,14960,0
20230818,131100,510815560,14960,14960,14960,14960,0
20230818,131000,510815560,14960,14960,14960,14960,0
20230818,130900,510815560,14960,14960,14960,14960,0
20230818,130800,510815560,14960,14960,14960,14960,0
20230818,130700,510815560,14960,14960,14960,14960,0
20230818,130600,510815560,14960,14960,14960,14960,0
20230818,130500,510815560,14960,14960,14960,14960,8
20230818,130400,510695880,14960,14960,14960,14960,0
20230818,130300,510695880,14960,14960,14960,14960,0
20230818,130200,510695880,14960,14960,14960,14960,0
20230818,130100,510695880,14960,14900,14960,14900,101
20230818,130000,509190920,14910,14910,14910,14910,2
20230818,125900,509161100,14870,14870,14870,14870,0
20230818,125800,509161100,14870,14870,14870,14870,1
20230818,125700,509146230,14850,14850,14850,14850,0
20230818,125600,509146230,14850,14850,14850,14850,123
20230818,125500,507319680,14850,14850,14850,14850,120
20230818,125400,505537680,14850,14870,14870,14850,228
20230818,125300,502150370,14870,14870,14870,14870,723
20230818,125200,491399360,14870,14870,14870,14870,0
20230818,125100,491399360,14870,14870,14870,14870,29
20230818,125000,490968130,14870,14870,14870,14870,120
20230818,124900,489183730,14870,14920,14920,14870,64
20230818,124800,488232000,14920,14920,14920,14920,0
20230818,124700,488232000,14920,14920,14920,14920,0
20230818,124600,488232000,14920,14920,14920,14920,0
20230818,124500,488232000,14920,14920,14920,14920,0
20230818,124400,488232000,14920,14920,14920,14920,0
20230818,124300,488232000,14920,14920,14920,14920,0
20230818,124200,488232000,14920,14920,14920,14920,12
20230818,124100,488052960,14860,14860,14860,14860,51
20230818,124000,487295100,14860,14860,14860,14860,0
20230818,123900,487295100,14860,14860,14860,14860,0
20230818,123800,487295100,14860,14860,14860,14860,0
20230818,123700,487295100,14860,14860,14860,14860,0
20230818,123600,487295100,14860,14860,14860,14860,0
20230818,123500,487295100,14860,14860,14860,14860,0
20230818,123400,487295100,14860,14860,14860,14860,0
20230818,123300,487295100,14860,14860,14860,14860,0
20230818,123200,487295100,14860,14860,14860,14860,9
20230818,123100,487161360,14860,14880,14880,14860,111
20230818,123000,485511060,14970,14970,14970,14970,1
20230818,122900,485496090,14980,14980,14980,14980,0
20230818,122800,485496090,14980,14980,14980,14980,4
20230818,122700,485436170,14980,14880,14990,14880,8
20230818,122600,485316790,14870,14870,14870,14870,0
20230818,122500,485316790,14870,14870,14870,14870,242
20230818,122400,481718250,14870,14870,14870,14870,0
20230818,122300,481718250,14870,14870,14870,14870,0
20230818,122200,481718250,14870,14870,14870,14870,1
20230818,122100,481703380,14870,14870,14870,14870,0
20230818,122000,481703380,14870,14870,14870,14870,0
20230818,121900,481703380,14870,14880,14880,14870,12
20230818,121800,481524880,14870,14870,14870,14870,10
20230818,121700,481376180,14870,14870,14870,14870,1
20230818,121600,481361310,14900,14900,14900,14900,1
20230818,121500,481346410,14900,14870,14900,14870,46
20230818,121400,480661850,14870,14870,14870,14870,0
20230818,121300,480661850,14870,14910,14910,14870,935
20230818,121200,466740650,14910,14910,14910,14910,1
20230818,121100,466725740,14910,14910,14910,14910,50
20230818,121000,465980240,14900,14900,14900,14900,12
20230818,120900,465801440,14900,14900,14900,14900,12
20230818,120800,465622640,14900,14910,14910,14900,321
20230818,120700,460836640,14900,14900,14900,14900,0
20230818,120600,460836640,14900,14900,14900,14900,0
20230818,120500,460836640,14900,14910,14910,14900,216
20230818,120400,457616760,14940,14940,14940,14940,0
20230818,120300,457616760,14940,14940,14940,14940,0
20230818,120200,457616760,14940,14940,14940,14940,0
20230818,120100,457616760,14940,14940,14940,14940,0
20230818,120000,457616760,14940,14940,14940,14940,0
20230818,115900,457616760,14940,14940,14940,14940,0
20230818,115800,457616760,14940,14940,14940,14940,0
20230818,115700,457616760,14940,14940,14940,14940,0
20230818,115600,457616760,14940,14940,14940,14940,0
20230818,115500,457616760,14940,14940,14940,14940,4
20230818,115400,457557000,14900,14900,14900,14900,39
20230818,115300,456975900,14890,14890,14890,14890,0
20230818,115200,456975900,14890,14890,14890,14890,0
20230818,115100,456975900,14890,14900,14900,14890,2
20230818,115000,456946110,14900,14900,14900,14900,0
20230818,114900,456946110,14900,14900,14900,14900,35
20230818,114800,456424610,14910,14910,14910,14910,167
20230818,114700,453934640,14910,14910,14910,14910,38
20230818,114600,453368060,14900,14900,14900,14900,0
20230818,114500,453368060,14900,14900,14900,14900,3
20230818,114400,453323360,14900,14900,14900,14900,0
20230818,114300,453323360,14900,14900,14900,14900,0
20230818,114200,453323360,14900,14890,14900,14890,193
20230818,114100,450447670,14890,14900,14900,14890,32
20230818,114000,449971000,14900,14900,14900,14900,9
20230818,113900,449836900,14900,14910,14910,14900,324
20230818,113800,445007570,14920,14910,14920,14910,38
20230818,113700,444440910,14910,14900,14910,14900,62
20230818,113600,443516960,14900,14900,14900,14900,46
20230818,113500,442831560,14900,14940,14940,14900,1245
20230818,113400,424249870,14940,14940,14940,14940,3
20230818,113300,424205050,14950,14950,14950,14950,3
20230818,113200,424160200,14950,14970,14970,14950,101
20230818,113100,422648750,14990,14990,14990,14990,0
20230818,113000,422648750,14990,14970,14990,14970,6
20230818,112900,422558910,14980,14980,14980,14980,0
20230818,112800,422558910,14980,14980,14980,14980,0
20230818,112700,422558910,14980,14980,14980,14980,1
20230818,112600,422543930,14980,14980,14980,14980,0
20230818,112500,422543930,14980,14980,14980,14980,0
20230818,112400,422543930,14980,14980,14980,14980,8
20230818,112300,422424090,14980,14970,14980,14970,39
20230818,112200,421840140,14980,14970,14980,14960,28
20230818,112100,421421130,14970,14990,15000,14960,344
20230818,112000,416266830,15000,15000,15000,15000,0
20230818,111900,416266830,15000,15000,15000,15000,0
20230818,111800,416266830,15000,15000,15000,15000,0
20230818,111700,416266830,15000,15000,15000,15000,0
20230818,111600,416266830,15000,15000,15000,15000,0
20230818,111500,416266830,15000,14990,15000,14990,18
20230818,111400,415996930,14950,14950,14950,14950,0
20230818,111300,415996930,14950,14950,14950,14950,2
20230818,111200,415967030,14940,14940,14940,14940,0
20230818,111100,415967030,14940,14940,14940,14940,376
20230818,111000,410349590,14950,14950,14950,14950,0
20230818,110900,410349590,14950,14950,14950,14950,17
20230818,110800,410095440,14950,14950,14950,14950,0
20230818,110700,410095440,14950,14950,14950,14950,0
20230818,110600,410095440,14950,14950,14950,14950,0
20230818,110500,410095440,14950,14950,14950,14950,0
20230818,110400,410095440,14950,14950,14950,14950,1
20230818,110300,410080490,14870,14890,14890,14870,85
20230818,110200,408815730,14900,14900,14910,14900,146
20230818,110100,406640310,14910,14920,14920,14910,250
20230818,110000,402912520,14950,14950,14950,14950,2645
20230818,105900,363369770,14950,14970,14970,14950,681
20230818,105800,353184140,14980,14980,14980,14980,5
20230818,105700,353109240,15020,15020,15020,15020,173
20230818,105600,350510780,15020,15000,15020,15000,172
20230818,105500,347927420,15000,15000,15000,15000,0
20230818,105400,347927420,15000,15000,15000,15000,0
20230818,105300,347927420,15000,15000,15000,15000,20
20230818,105200,347627420,15030,15030,15030,15030,0
20230818,105100,347627420,15030,15030,15030,15030,0
20230818,105000,347627420,15030,15030,15030,15030,19
20230818,104900,347341850,15030,15030,15030,15030,4
20230818,104800,347281730,15060,15060,15060,15060,0
20230818,104700,347281730,15060,15060,15060,15060,3
20230818,104600,347236550,15090,15010,15090,15010,204
20230818,104500,344161790,15010,15010,15010,15010,0
20230818,104400,344161790,15010,14960,15010,14960,500
20230818,104300,336658610,14920,14920,14920,14920,0
20230818,104200,336658610,14920,14920,14920,14920,0
20230818,104100,336658610,14920,14920,14920,14920,16
20230818,104000,336419890,14920,14920,14920,14920,0
20230818,103900,336419890,14920,14920,14920,14920,32
20230818,103800,335942450,14910,14920,14920,14910,103
20230818,103700,334405720,14920,14920,14920,14920,0
20230818,103600,334405720,14920,14920,14920,14920,0
20230818,103500,334405720,14920,14920,14920,14920,0
20230818,103400,334405720,14920,14920,14920,14920,0
20230818,103300,334405720,14920,14920,14920,14920,139
20230818,103200,332331840,14920,14920,14920,14920,499
20230818,103100,324886760,14970,14970,14970,14970,500
20230818,103000,317401760,14970,14970,14970,14970,50
20230818,102900,316653260,15010,15010,15010,15010,0
20230818,102800,316653260,15010,14990,15010,14990,100
20230818,102700,315153460,15010,15020,15020,15010,12
20230818,102600,314973240,15000,15000,15000,15000,123
20230818,102500,313128240,15000,15020,15030,15000,201
20230818,102400,310107720,15090,15090,15090,15090,0
20230818,102300,310107720,15090,14820,15100,14820,242
20230818,102200,306470560,14800,14800,14800,14800,0
20230818,102100,306470560,14800,14800,14800,14800,20
20230818,102000,306174560,14780,14780,14780,14780,1
20230818,101900,306159780,14940,14940,14940,14940,2
20230818,101800,306129900,14820,14820,14820,14820,23
20230818,101700,305789040,14810,14800,14810,14800,163
20230818,101600,303375870,14790,14790,14790,14790,5
20230818,101500,303301920,14790,14700,14790,14700,19
20230818,101400,303021050,14770,14770,14770,14770,1
20230818,101300,303006280,14770,14770,14770,14770,267
20230818,101200,299062690,14770,14770,14770,14770,33
20230818,101100,298575280,14670,14670,14670,14670,0
20230818,101000,298575280,14670,14670,14670,14670,0
20230818,100900,298575280,14670,14660,14670,14660,31
20230818,100800,298120520,14660,14660,14660,14660,74
20230818,100700,297035680,14670,14670,14670,14670,120
20230818,100600,295275280,14770,14770,14770,14770,0
20230818,100500,295275280,14770,14660,14770,14660,140
20230818,100400,293222500,14670,14680,14690,14660,121
20230818,100300,291448070,14690,14800,14800,14690,502
20230818,100200,284066090,14800,14710,14810,14710,190
20230818,100100,281268090,14710,14720,14770,14710,360
20230818,100000,275960950,14720,14770,14770,14720,537
20230818,095900,268052240,14880,14820,14880,14770,146
20230818,095800,265886080,14820,14910,14910,14820,1983
20230818,095700,236398440,14920,14970,14970,14920,276
20230818,095600,232277470,15010,15010,15010,15010,0
20230818,095500,232277470,15010,15020,15020,15010,11
20230818,095400,232112260,15020,15020,15020,15020,1
20230818,095300,232097240,15020,15020,15020,15020,9
20230818,095200,231962060,15020,15020,15020,15020,1
20230818,095100,231947040,15030,15030,15030,15030,22
20230818,095000,231616380,15020,15020,15020,15020,27
20230818,094900,231210840,15030,15030,15030,15030,0
20230818,094800,231210840,15030,15000,15030,15000,170
20230818,094700,228658270,15040,15030,15040,15030,332
20230818,094600,223666600,15030,15030,15030,15030,0
20230818,094500,223666600,15030,14990,15030,14990,12
20230818,094400,223486680,15050,15010,15050,14990,411
20230818,094300,217324860,15060,15010,15060,15010,6
20230818,094200,217234550,15010,15010,15010,15010,0
20230818,094100,217234550,15010,15010,15010,15010,0
20230818,094000,217234550,15010,15010,15010,15010,0
20230818,093900,217234550,15010,15010,15010,15010,0
20230818,093800,217234550,15010,15010,15010,15010,0
20230818,093700,217234550,15010,15010,15010,15010,28
20230818,093600,216814270,15010,15010,15010,15010,0
20230818,093500,216814270,15010,14990,15010,14990,25
20230818,093400,216439300,15000,15000,15000,15000,0
20230818,093300,216439300,15000,15000,15000,15000,18
20230818,093200,216169300,14990,14990,14990,14990,122
20230818,093100,214340520,14980,14960,14980,14960,10
20230818,093000,214190810,14910,14910,14910,14910,0
20230818,092900,214190810,14910,14910,14910,14910,32
20230818,092800,213713690,14910,14910,14910,14910,56
20230818,092700,212878730,14910,14910,14910,14910,0
20230818,092600,212878730,14910,14910,14910,14910,0
20230818,092500,212878730,14910,14950,14950,14910,243
20230818,092400,209252900,14990,14990,14990,14990,0
20230818,092300,209252900,14990,14990,14990,14990,2
20230818,092200,209222920,15000,15000,15000,15000,0
20230818,092100,209222920,15000,15010,15010,15000,22
20230818,092000,208892810,15010,14920,15010,14910,23
20230818,091900,208549420,14910,15000,15000,14910,265
20230818,091800,204574870,15010,14960,15010,14900,295
20230818,091700,200166990,15040,15040,15040,15040,0
20230818,091600,200166990,15040,15040,15040,15040,5
20230818,091500,200091790,15060,14950,15060,14950,86
20230818,091400,198804960,14950,14900,14950,14900,117
20230818,091300,197061390,14900,14900,14900,14900,32
20230818,091200,196584590,14900,14930,14930,14900,20
20230818,091100,196286290,14900,14900,14900,14900,100
20230818,091000,194796290,14960,14990,14990,14960,611
20230818,090900,185638900,14990,15010,15010,14990,371
20230818,090800,180076190,15000,14990,15000,14990,431
20230818,090700,173613670,15000,15020,15020,14990,1325
20230818,090600,153740760,15010,15140,15140,15010,242
20230818,090500,150107140,15140,15190,15190,15140,2021
20230818,090400,119491480,15190,15260,15270,15190,121
20230818,090300,117649690,15270,15180,15270,15180,1914
20230818,090200,88531570,15180,15070,15180,15070,1249
20230818,090100,69636760,14990,14980,15080,14980,2445
20230818,090000,32937770,14900,14750,14900,14740,2227