KissMeData/214680/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201500,6821347195,3035,3035,3035,3035,50704
20230818,201400,6821347195,3035,3035,3035,3035,0
20230818,201300,6821347195,3035,3035,3035,3035,0
20230818,201200,6821347195,3035,3035,3035,3035,0
20230818,201100,6821347195,3035,3035,3035,3035,0
20230818,201000,6821347195,3035,3035,3035,3035,0
20230818,200900,6821347195,3035,3035,3035,3035,0
20230818,200800,6821347195,3035,3035,3035,3035,0
20230818,200700,6821347195,3035,3035,3035,3035,0
20230818,200600,6821347195,3035,3035,3035,3035,0
20230818,200500,6821347195,3035,3035,3035,3035,0
20230818,200400,6821347195,3035,3035,3035,3035,0
20230818,200300,6821347195,3035,3035,3035,3035,0
20230818,200200,6821347195,3035,3035,3035,3035,0
20230818,200100,6821347195,3035,3035,3035,3035,0
20230818,200000,6821347195,3035,3035,3035,3035,0
20230818,195900,6821347195,3035,3035,3035,3035,0
20230818,195800,6821347195,3035,3035,3035,3035,0
20230818,195700,6821347195,3035,3035,3035,3035,0
20230818,195600,6821347195,3035,3035,3035,3035,0
20230818,195500,6821347195,3035,3035,3035,3035,0
20230818,195400,6821347195,3035,3035,3035,3035,0
20230818,195300,6821347195,3035,3035,3035,3035,0
20230818,195200,6821347195,3035,3035,3035,3035,0
20230818,195100,6821347195,3035,3035,3035,3035,0
20230818,195000,6821347195,3035,3035,3035,3035,0
20230818,194900,6821347195,3035,3035,3035,3035,0
20230818,194800,6821347195,3035,3035,3035,3035,0
20230818,194700,6821347195,3035,3035,3035,3035,0
20230818,194600,6821347195,3035,3035,3035,3035,0
20230818,194500,6821347195,3035,3035,3035,3035,50704
20230818,194400,6821347195,3035,3035,3035,3035,0
20230818,194300,6821347195,3035,3035,3035,3035,0
20230818,194200,6821347195,3035,3035,3035,3035,0
20230818,194100,6821347195,3035,3035,3035,3035,0
20230818,194000,6821347195,3035,3035,3035,3035,0
20230818,193900,6821347195,3035,3035,3035,3035,0
20230818,193800,6821347195,3035,3035,3035,3035,0
20230818,193700,6821347195,3035,3035,3035,3035,0
20230818,193600,6821347195,3035,3035,3035,3035,0
20230818,193500,6821347195,3035,3035,3035,3035,0
20230818,193400,6821347195,3035,3035,3035,3035,0
20230818,193300,6821347195,3035,3035,3035,3035,0
20230818,193200,6821347195,3035,3035,3035,3035,0
20230818,193100,6821347195,3035,3035,3035,3035,0
20230818,193000,6821347195,3035,3035,3035,3035,0
20230818,192900,6821347195,3035,3035,3035,3035,0
20230818,192800,6821347195,3035,3035,3035,3035,0
20230818,192700,6821347195,3035,3035,3035,3035,0
20230818,192600,6821347195,3035,3035,3035,3035,0
20230818,192500,6821347195,3035,3035,3035,3035,0
20230818,192400,6821347195,3035,3035,3035,3035,0
20230818,192300,6821347195,3035,3035,3035,3035,0
20230818,192200,6821347195,3035,3035,3035,3035,0
20230818,192100,6821347195,3035,3035,3035,3035,0
20230818,192000,6821347195,3035,3035,3035,3035,0
20230818,191900,6821347195,3035,3035,3035,3035,0
20230818,191800,6821347195,3035,3035,3035,3035,0
20230818,191700,6821347195,3035,3035,3035,3035,0
20230818,191600,6821347195,3035,3035,3035,3035,0
20230818,191500,6821347195,3035,3035,3035,3035,50704
20230818,191400,6821347195,3035,3035,3035,3035,0
20230818,191300,6821347195,3035,3035,3035,3035,0
20230818,191200,6821347195,3035,3035,3035,3035,0
20230818,191100,6821347195,3035,3035,3035,3035,0
20230818,191000,6821347195,3035,3035,3035,3035,0
20230818,190900,6821347195,3035,3035,3035,3035,0
20230818,190800,6821347195,3035,3035,3035,3035,0
20230818,190700,6821347195,3035,3035,3035,3035,0
20230818,190600,6821347195,3035,3035,3035,3035,0
20230818,190500,6821347195,3035,3035,3035,3035,0
20230818,190400,6821347195,3035,3035,3035,3035,0
20230818,190300,6821347195,3035,3035,3035,3035,0
20230818,190200,6821347195,3035,3035,3035,3035,0
20230818,190100,6821347195,3035,3035,3035,3035,0
20230818,190000,6821347195,3035,3035,3035,3035,0
20230818,185900,6821347195,3035,3035,3035,3035,0
20230818,185800,6821347195,3035,3035,3035,3035,0
20230818,185700,6821347195,3035,3035,3035,3035,0
20230818,185600,6821347195,3035,3035,3035,3035,0
20230818,185500,6821347195,3035,3035,3035,3035,0
20230818,185400,6821347195,3035,3035,3035,3035,0
20230818,185300,6821347195,3035,3035,3035,3035,0
20230818,185200,6821347195,3035,3035,3035,3035,0
20230818,185100,6821347195,3035,3035,3035,3035,0
20230818,185000,6821347195,3035,3035,3035,3035,0
20230818,184900,6821347195,3035,3035,3035,3035,0
20230818,184800,6821347195,3035,3035,3035,3035,0
20230818,184700,6821347195,3035,3035,3035,3035,0
20230818,184600,6821347195,3035,3035,3035,3035,0
20230818,184500,6821347195,3035,3035,3035,3035,50704
20230818,184400,6821347195,3035,3035,3035,3035,0
20230818,184300,6821347195,3035,3035,3035,3035,0
20230818,184200,6821347195,3035,3035,3035,3035,0
20230818,184100,6821347195,3035,3035,3035,3035,0
20230818,184000,6821347195,3035,3035,3035,3035,0
20230818,183900,6821347195,3035,3035,3035,3035,0
20230818,183800,6821347195,3035,3035,3035,3035,0
20230818,183700,6821347195,3035,3035,3035,3035,0
20230818,183600,6821347195,3035,3035,3035,3035,0
20230818,183500,6821347195,3035,3035,3035,3035,0
20230818,183400,6821347195,3035,3035,3035,3035,0
20230818,183300,6821347195,3035,3035,3035,3035,0
20230818,183200,6821347195,3035,3035,3035,3035,0
20230818,183100,6821347195,3035,3035,3035,3035,0
20230818,183000,6821347195,3035,3035,3035,3035,0
20230818,182900,6821347195,3035,3035,3035,3035,0
20230818,182800,6821347195,3035,3035,3035,3035,0
20230818,182700,6821347195,3035,3035,3035,3035,0
20230818,182600,6821347195,3035,3035,3035,3035,0
20230818,182500,6821347195,3035,3035,3035,3035,0
20230818,182400,6821347195,3035,3035,3035,3035,0
20230818,182300,6821347195,3035,3035,3035,3035,0
20230818,182200,6821347195,3035,3035,3035,3035,0
20230818,182100,6821347195,3035,3035,3035,3035,0
20230818,182000,6821347195,3035,3035,3035,3035,0
20230818,181900,6821347195,3035,3035,3035,3035,0
20230818,181800,6821347195,3035,3035,3035,3035,0
20230818,181700,6821347195,3035,3035,3035,3035,0
20230818,181600,6821347195,3035,3035,3035,3035,0
20230818,181500,6821347195,3035,3035,3035,3035,50704
20230818,181400,6821347195,3035,3035,3035,3035,0
20230818,181300,6821347195,3035,3035,3035,3035,0
20230818,181200,6821347195,3035,3035,3035,3035,0
20230818,181100,6821347195,3035,3035,3035,3035,0
20230818,181000,6821347195,3035,3035,3035,3035,0
20230818,180900,6821347195,3035,3035,3035,3035,0
20230818,180800,6821347195,3035,3035,3035,3035,0
20230818,180700,6821347195,3035,3035,3035,3035,0
20230818,180600,6821347195,3035,3035,3035,3035,0
20230818,180500,6821347195,3035,3035,3035,3035,0
20230818,180400,6821347195,3035,3035,3035,3035,0
20230818,180300,6821347195,3035,3035,3035,3035,0
20230818,180200,6821347195,3035,3035,3035,3035,0
20230818,180100,6821347195,3035,3035,3035,3035,0
20230818,180000,6821347195,3035,3035,3035,3035,0
20230818,175900,6821347195,3035,3035,3035,3035,0
20230818,175800,6821347195,3035,3035,3035,3035,0
20230818,175700,6821347195,3035,3035,3035,3035,0
20230818,175600,6821347195,3035,3035,3035,3035,0
20230818,175500,6821347195,3035,3035,3035,3035,0
20230818,175400,6821347195,3035,3035,3035,3035,0
20230818,175300,6821347195,3035,3035,3035,3035,0
20230818,175200,6821347195,3035,3035,3035,3035,0
20230818,175100,6821347195,3035,3035,3035,3035,0
20230818,175000,6821347195,3035,3035,3035,3035,0
20230818,174900,6821347195,3035,3035,3035,3035,0
20230818,174800,6821347195,3035,3035,3035,3035,0
20230818,174700,6821347195,3035,3035,3035,3035,0
20230818,174600,6821347195,3035,3035,3035,3035,0
20230818,174500,6821347195,3035,3035,3035,3035,50704
20230818,174400,6821347195,3035,3035,3035,3035,0
20230818,174300,6821347195,3035,3035,3035,3035,0
20230818,174200,6821347195,3035,3035,3035,3035,0
20230818,174100,6821347195,3035,3035,3035,3035,0
20230818,174000,6821347195,3035,3035,3035,3035,0
20230818,173900,6821347195,3035,3035,3035,3035,0
20230818,173800,6821347195,3035,3035,3035,3035,0
20230818,173700,6821347195,3035,3035,3035,3035,0
20230818,173600,6821347195,3035,3035,3035,3035,0
20230818,173500,6821347195,3035,3035,3035,3035,0
20230818,173400,6821347195,3035,3035,3035,3035,0
20230818,173300,6821347195,3035,3035,3035,3035,0
20230818,173200,6821347195,3035,3035,3035,3035,0
20230818,173100,6821347195,3035,3035,3035,3035,0
20230818,173000,6821347195,3035,3035,3035,3035,0
20230818,172900,6821347195,3035,3035,3035,3035,0
20230818,172800,6821347195,3035,3035,3035,3035,0
20230818,172700,6821347195,3035,3035,3035,3035,0
20230818,172600,6821347195,3035,3035,3035,3035,0
20230818,172500,6821347195,3035,3035,3035,3035,0
20230818,172400,6821347195,3035,3035,3035,3035,0
20230818,172300,6821347195,3035,3035,3035,3035,0
20230818,172200,6821347195,3035,3035,3035,3035,0
20230818,172100,6821347195,3035,3035,3035,3035,0
20230818,172000,6821347195,3035,3035,3035,3035,0
20230818,171900,6821347195,3035,3035,3035,3035,0
20230818,171800,6821347195,3035,3035,3035,3035,0
20230818,171700,6821347195,3035,3035,3035,3035,0
20230818,171600,6821347195,3035,3035,3035,3035,0
20230818,171500,6821347195,3035,3035,3035,3035,50704
20230818,171400,6821347195,3035,3035,3035,3035,0
20230818,171300,6821347195,3035,3035,3035,3035,0
20230818,171200,6821347195,3035,3035,3035,3035,0
20230818,171100,6821347195,3035,3035,3035,3035,0
20230818,171000,6821347195,3035,3035,3035,3035,0
20230818,170900,6821347195,3035,3035,3035,3035,0
20230818,170800,6821347195,3035,3035,3035,3035,0
20230818,170700,6821347195,3035,3035,3035,3035,0
20230818,170600,6821347195,3035,3035,3035,3035,0
20230818,170500,6821347195,3035,3035,3035,3035,0
20230818,170400,6821347195,3035,3035,3035,3035,0
20230818,170300,6821347195,3035,3035,3035,3035,0
20230818,170200,6821347195,3035,3035,3035,3035,0
20230818,170100,6821347195,3035,3035,3035,3035,0
20230818,170000,6821347195,3035,3035,3035,3035,0
20230818,165900,6821347195,3035,3035,3035,3035,0
20230818,165800,6821347195,3035,3035,3035,3035,0
20230818,165700,6821347195,3035,3035,3035,3035,0
20230818,165600,6821347195,3035,3035,3035,3035,0
20230818,165500,6821347195,3035,3035,3035,3035,0
20230818,165400,6821347195,3035,3035,3035,3035,0
20230818,165300,6821347195,3035,3035,3035,3035,0
20230818,165200,6821347195,3035,3035,3035,3035,0
20230818,165100,6821347195,3035,3035,3035,3035,0
20230818,165000,6821347195,3035,3035,3035,3035,0
20230818,164900,6821347195,3035,3035,3035,3035,0
20230818,164800,6821347195,3035,3035,3035,3035,0
20230818,164700,6821347195,3035,3035,3035,3035,0
20230818,164600,6821347195,3035,3035,3035,3035,0
20230818,164500,6821347195,3035,3035,3035,3035,50704
20230818,164400,6821347195,3035,3035,3035,3035,0
20230818,164300,6821347195,3035,3035,3035,3035,0
20230818,164200,6821347195,3035,3035,3035,3035,0
20230818,164100,6821347195,3035,3035,3035,3035,0
20230818,164000,6821347195,3035,3035,3035,3035,0
20230818,163900,6821347195,3035,3035,3035,3035,0
20230818,163800,6821347195,3035,3035,3035,3035,0
20230818,163700,6821347195,3035,3035,3035,3035,0
20230818,163600,6821347195,3035,3035,3035,3035,0
20230818,163500,6821347195,3035,3035,3035,3035,0
20230818,163400,6821347195,3035,3035,3035,3035,0
20230818,163300,6821347195,3035,3035,3035,3035,0
20230818,163200,6821347195,3035,3035,3035,3035,0
20230818,163100,6821347195,3035,3035,3035,3035,0
20230818,163000,6821347195,3035,3035,3035,3035,0
20230818,162900,6821347195,3035,3035,3035,3035,0
20230818,162800,6821347195,3035,3035,3035,3035,0
20230818,162700,6821347195,3035,3035,3035,3035,0
20230818,162600,6821347195,3035,3035,3035,3035,0
20230818,162500,6821347195,3035,3035,3035,3035,0
20230818,162400,6821347195,3035,3035,3035,3035,0
20230818,162300,6821347195,3035,3035,3035,3035,0
20230818,162200,6821347195,3035,3035,3035,3035,0
20230818,162100,6821347195,3035,3035,3035,3035,0
20230818,162000,6821347195,3035,3035,3035,3035,0
20230818,161900,6821347195,3035,3035,3035,3035,0
20230818,161800,6821347195,3035,3035,3035,3035,0
20230818,161700,6821347195,3035,3035,3035,3035,0
20230818,161600,6821347195,3035,3035,3035,3035,0
20230818,161500,6821347195,3035,3035,3035,3035,50704
20230818,161400,6821347195,3035,3035,3035,3035,0
20230818,161300,6821347195,3035,3035,3035,3035,0
20230818,161200,6821347195,3035,3035,3035,3035,0
20230818,161100,6821347195,3035,3035,3035,3035,0
20230818,161000,6821347195,3035,3035,3035,3035,0
20230818,160900,6821347195,3035,3035,3035,3035,0
20230818,160800,6821347195,3035,3035,3035,3035,0
20230818,160700,6821347195,3035,3035,3035,3035,0
20230818,160600,6821347195,3035,3035,3035,3035,0
20230818,160500,6821347195,3035,3035,3035,3035,0
20230818,160400,6821347195,3035,3035,3035,3035,0
20230818,160300,6821347195,3035,3035,3035,3035,0
20230818,160200,6821347195,3035,3035,3035,3035,0
20230818,160100,6821347195,3035,3035,3035,3035,0
20230818,160000,6821347195,3035,3035,3035,3035,0
20230818,155900,6821347195,3035,3035,3035,3035,0
20230818,155800,6821347195,3035,3035,3035,3035,0
20230818,155700,6821347195,3035,3035,3035,3035,0
20230818,155600,6821347195,3035,3035,3035,3035,0
20230818,155500,6821347195,3035,3035,3035,3035,0
20230818,155400,6821347195,3035,3035,3035,3035,0
20230818,155300,6821347195,3035,3035,3035,3035,0
20230818,155200,6821347195,3035,3035,3035,3035,0
20230818,155100,6821347195,3035,3035,3035,3035,0
20230818,155000,6821347195,3035,3035,3035,3035,0
20230818,154900,6821347195,3035,3035,3035,3035,0
20230818,154800,6821347195,3035,3035,3035,3035,0
20230818,154700,6821347195,3035,3035,3035,3035,0
20230818,154600,6821347195,3035,3035,3035,3035,0
20230818,154500,6821347195,3035,3035,3035,3035,50704
20230818,154400,6821347195,3035,3035,3035,3035,0
20230818,154300,6821347195,3035,3035,3035,3035,0
20230818,154200,6821347195,3035,3035,3035,3035,0
20230818,154100,6821347195,3035,3035,3035,3035,0
20230818,154000,6821347195,3035,3035,3035,3035,0
20230818,153900,6821347195,3035,3035,3035,3035,0
20230818,153800,6821347195,3035,3035,3035,3035,0
20230818,153700,6821347195,3035,3035,3035,3035,0
20230818,153600,6821347195,3035,3035,3035,3035,0
20230818,153500,6821347195,3035,3035,3035,3035,0
20230818,153400,6821347195,3035,3035,3035,3035,0
20230818,153300,6821347195,3035,3035,3035,3035,0
20230818,153200,6821347195,3035,3035,3035,3035,0
20230818,153100,6821347195,3035,3035,3035,3035,0
20230818,153000,6821347195,3035,3035,3035,3035,50704
20230818,152900,6667460555,3045,3045,3045,3045,0
20230818,152800,6667460555,3045,3045,3045,3045,0
20230818,152700,6667460555,3045,3045,3045,3045,0
20230818,152600,6667460555,3045,3045,3045,3045,0
20230818,152500,6667460555,3045,3045,3045,3045,0
20230818,152400,6667460555,3045,3045,3045,3045,0
20230818,152300,6667460555,3045,3045,3045,3045,0
20230818,152200,6667460555,3045,3045,3045,3045,0
20230818,152100,6667460555,3045,3045,3045,3045,0
20230818,152000,6667460555,3045,3045,3045,3045,0
20230818,151900,6667460555,3045,3050,3050,3045,13916
20230818,151800,6625027140,3050,3040,3050,3040,18211
20230818,151700,6569572365,3030,3035,3040,3030,13869
20230818,151600,6527482620,3035,3040,3040,3035,4206
20230818,151500,6514706555,3040,3040,3045,3040,3960
20230818,151400,6502663145,3040,3045,3045,3035,3618
20230818,151300,6491664265,3040,3045,3045,3035,12508
20230818,151200,6453635480,3045,3045,3050,3035,1557
20230818,151100,6448899940,3035,3050,3050,3035,13080
20230818,151000,6409152170,3050,3050,3050,3045,1311
20230818,150900,6405160140,3045,3045,3050,3040,9751
20230818,150800,6375467330,3045,3040,3050,3040,1784
20230818,150700,6370038940,3040,3050,3050,3040,3130
20230818,150600,6360508380,3050,3050,3050,3045,1691
20230818,150500,6355352580,3050,3045,3050,3040,8219
20230818,150400,6330327620,3045,3050,3055,3045,2415
20230818,150300,6322963985,3050,3050,3055,3050,2724
20230818,150200,6314655780,3050,3045,3050,3040,8584
20230818,150100,6288475255,3045,3050,3050,3045,2733
20230818,150000,6280149165,3050,3045,3050,3045,4551
20230818,145900,6266289035,3045,3050,3055,3045,3599
20230818,145800,6255317075,3055,3050,3055,3045,4468
20230818,145700,6241696210,3050,3055,3055,3040,10260
20230818,145600,6210425260,3050,3055,3055,3050,2116
20230818,145500,6203971425,3055,3050,3055,3050,2040
20230818,145400,6197749385,3040,3050,3055,3040,7819
20230818,145300,6173929785,3050,3050,3050,3050,579
20230818,145200,6172163835,3050,3055,3055,3050,4283
20230818,145100,6159097255,3060,3060,3060,3055,49
20230818,145000,6158947435,3060,3060,3060,3055,2219
20230818,144900,6152168185,3055,3060,3060,3055,713
20230818,144800,6149989770,3060,3055,3060,3055,1168
20230818,144700,6146421350,3055,3055,3055,3055,707
20230818,144600,6144261465,3055,3055,3060,3055,2451
20230818,144500,6136773655,3055,3055,3060,3055,1137
20230818,144400,6133298120,3055,3060,3060,3055,532
20230818,144300,6131672185,3065,3060,3065,3060,865
20230818,144200,6129025275,3060,3055,3065,3055,1184
20230818,144100,6125406935,3055,3045,3055,3040,12276
20230818,144000,6088016610,3040,3040,3045,3035,5566
20230818,143900,6071098860,3045,3045,3045,3045,103
20230818,143800,6070785225,3040,3040,3040,3035,2132
20230818,143700,6064309240,3040,3040,3040,3035,4894
20230818,143600,6049445685,3035,3035,3040,3035,9064
20230818,143500,6021936430,3040,3040,3040,3035,1212
20230818,143400,6018255505,3040,3040,3040,3040,431
20230818,143300,6016945265,3035,3050,3050,3035,4621
20230818,143200,6002893650,3050,3045,3050,3040,3399
20230818,143100,5992549190,3045,3045,3045,3045,1458
20230818,143000,5988109580,3045,3045,3050,3045,212
20230818,142900,5987464035,3045,3045,3050,3045,3679
20230818,142800,5976247165,3045,3045,3050,3040,3741
20230818,142700,5964855855,3040,3045,3045,3040,2124
20230818,142600,5958392520,3050,3045,3050,3040,3195
20230818,142500,5948670550,3045,3050,3050,3040,3146
20230818,142400,5939103900,3050,3050,3050,3040,605
20230818,142300,5937261670,3045,3040,3050,3040,4239
20230818,142200,5924363020,3035,3055,3055,3035,52661
20230818,142100,5763844195,3055,3060,3060,3055,3928
20230818,142000,5751824520,3065,3060,3065,3060,3371
20230818,141900,5741509230,3060,3060,3065,3060,6276
20230818,141800,5722304660,3060,3060,3065,3060,2557
20230818,141700,5714480130,3065,3060,3065,3060,735
20230818,141600,5712230530,3065,3065,3065,3065,1735
20230818,141500,5706912755,3065,3065,3065,3065,290
20230818,141400,5706023905,3060,3060,3060,3060,947
20230818,141300,5703126085,3060,3065,3070,3060,2959
20230818,141200,5694056770,3070,3065,3070,3065,4936
20230818,141100,5678924020,3065,3070,3070,3065,10341
20230818,141000,5647225920,3070,3065,3070,3065,3128
20230818,140900,5637625720,3065,3065,3065,3065,160
20230818,140800,5637135320,3070,3070,3070,3065,1209
20230818,140700,5633429240,3070,3070,3070,3070,3168
20230818,140600,5623703480,3070,3070,3075,3070,4342
20230818,140500,5610373485,3070,3070,3075,3070,3491
20230818,140400,5599655420,3070,3075,3075,3070,11
20230818,140300,5599621645,3070,3065,3070,3065,654
20230818,140200,5597614365,3070,3070,3070,3070,940
20230818,140100,5594728565,3070,3070,3075,3070,572
20230818,140000,5592972520,3070,3070,3075,3070,1065
20230818,135900,5589702645,3075,3085,3085,3070,4901
20230818,135800,5574629730,3080,3085,3085,3080,16355
20230818,135700,5524256225,3085,3080,3085,3075,3142
20230818,135600,5514575185,3080,3080,3080,3080,919
20230818,135500,5511744665,3080,3080,3080,3075,9256
20230818,135400,5483245900,3080,3075,3080,3075,5585
20230818,135300,5466044600,3080,3080,3080,3075,348
20230818,135200,5464973010,3075,3080,3080,3075,964
20230818,135100,5462005500,3080,3070,3080,3070,12854
20230818,135000,5422484330,3070,3070,3070,3070,1723
20230818,134900,5417194720,3070,3060,3070,3060,1581
20230818,134800,5412354320,3070,3060,3070,3060,637
20230818,134700,5410398750,3070,3070,3070,3060,2696
20230818,134600,5402139640,3070,3065,3070,3060,212
20230818,134500,5401490590,3070,3065,3070,3065,1789
20230818,134400,5396007300,3070,3065,3070,3065,167
20230818,134300,5395494835,3070,3065,3070,3060,548
20230818,134200,5393815790,3065,3065,3065,3060,716
20230818,134100,5391621750,3065,3065,3065,3060,1630
20230818,134000,5386633805,3060,3070,3070,3060,878
20230818,133900,5383945135,3065,3065,3070,3065,1560
20230818,133800,5379163720,3065,3070,3070,3065,2062
20230818,133700,5372843130,3070,3065,3075,3065,529
20230818,133600,5371216470,3075,3070,3075,3065,2097
20230818,133500,5364770670,3075,3075,3075,3070,414
20230818,133400,5363499620,3075,3075,3075,3075,300
20230818,133300,5362577120,3075,3075,3075,3065,1111
20230818,133200,5359170795,3075,3075,3075,3065,4144
20230818,133100,5346466325,3060,3065,3075,3060,430
20230818,133000,5345149635,3075,3065,3075,3065,5538
20230818,132900,5328175655,3075,3070,3075,3070,1224
20230818,132800,5324416060,3070,3065,3070,3065,6407
20230818,132700,5304777780,3070,3075,3075,3070,836
20230818,132600,5302211190,3075,3075,3075,3070,7135
20230818,132500,5280298250,3075,3080,3080,3075,36
20230818,132400,5280187375,3075,3075,3080,3070,1635
20230818,132300,5275164745,3075,3075,3080,3075,1129
20230818,132200,5271690560,3080,3080,3080,3070,4636
20230818,132100,5257439780,3080,3075,3080,3070,35073
20230818,132000,5149594030,3070,3070,3075,3070,2672
20230818,131900,5141389435,3070,3070,3070,3070,3515
20230818,131800,5130598385,3070,3065,3070,3065,2536
20230818,131700,5122825525,3065,3070,3070,3065,432
20230818,131600,5121501285,3070,3075,3075,3070,4143
20230818,131500,5108764180,3075,3075,3075,3065,1772
20230818,131400,5103330410,3070,3075,3075,3065,5662
20230818,131300,5085951090,3075,3070,3075,3070,736
20230818,131200,5083691560,3070,3070,3070,3070,1344
20230818,131100,5079565480,3070,3070,3070,3065,1533
20230818,131000,5074861700,3070,3070,3070,3065,617
20230818,130900,5072970585,3065,3065,3070,3065,2000
20230818,130800,5066836910,3065,3055,3065,3055,2084
20230818,130700,5060461980,3060,3060,3065,3060,1119
20230818,130600,5057037835,3065,3070,3070,3065,3285
20230818,130500,5046954180,3070,3070,3070,3065,7255
20230818,130400,5024717205,3070,3070,3075,3070,3249
20230818,130300,5014742525,3070,3070,3070,3070,2861
20230818,130200,5005959255,3070,3060,3070,3060,2601
20230818,130100,4997989945,3060,3050,3060,3050,774
20230818,130000,4995627200,3050,3055,3055,3045,5218
20230818,125900,4979722360,3055,3055,3055,3055,62
20230818,125800,4979532950,3055,3055,3055,3055,328
20230818,125700,4978530910,3055,3050,3055,3050,2016
20230818,125600,4972382080,3050,3055,3055,3050,2179
20230818,125500,4965727810,3055,3055,3060,3055,1645
20230818,125400,4960701335,3055,3060,3060,3055,990
20230818,125300,4957675530,3060,3055,3060,3050,1647
20230818,125200,4952648940,3050,3055,3055,3050,2686
20230818,125100,4944443505,3060,3060,3060,3060,0
20230818,125000,4944443505,3060,3065,3065,3050,17241
20230818,124900,4891798480,3065,3065,3065,3055,262
20230818,124800,4890996750,3065,3060,3065,3060,508
20230818,124700,4889442255,3065,3065,3065,3060,3405
20230818,124600,4879022395,3065,3070,3075,3065,1228
20230818,124500,4875252485,3070,3070,3070,3065,6390
20230818,124400,4855645245,3070,3075,3075,3070,876
20230818,124300,4852953795,3075,3075,3075,3075,1129
20230818,124200,4849482120,3080,3075,3080,3070,4144
20230818,124100,4836742590,3075,3065,3075,3065,11203
20230818,124000,4802401985,3065,3065,3065,3060,72
20230818,123900,4802181360,3060,3065,3065,3060,410
20230818,123800,4800924815,3065,3065,3065,3060,662
20230818,123700,4798896080,3065,3065,3065,3065,400
20230818,123600,4797670080,3065,3060,3065,3060,1045
20230818,123500,4794472370,3065,3065,3065,3060,699
20230818,123400,4792332900,3065,3060,3065,3055,2111
20230818,123300,4785875540,3060,3060,3060,3060,1358
20230818,123200,4781720060,3060,3060,3065,3060,5440
20230818,123100,4765073655,3060,3060,3060,3060,6035
20230818,123000,4746606555,3060,3060,3060,3060,1
20230818,122900,4746603495,3060,3055,3060,3055,1339
20230818,122800,4742508850,3055,3060,3060,3055,1129
20230818,122700,4739054535,3060,3055,3060,3055,4540
20230818,122600,4725184830,3055,3060,3060,3055,91
20230818,122500,4724906810,3060,3060,3060,3055,417
20230818,122400,4723630840,3060,3055,3060,3055,259
20230818,122300,4722838420,3055,3055,3065,3055,3932
20230818,122200,4710822555,3055,3060,3060,3055,994
20230818,122100,4707784155,3055,3060,3060,3055,4722
20230818,122000,4693343445,3055,3055,3060,3055,2652
20230818,121900,4685231330,3060,3065,3065,3055,4556
20230818,121800,4671297450,3065,3065,3065,3065,280
20230818,121700,4670439250,3060,3065,3065,3060,4267
20230818,121600,4657373980,3060,3060,3065,3060,75
20230818,121500,4657144470,3070,3070,3070,3055,11016
20230818,121400,4623401280,3070,3075,3075,3070,381
20230818,121300,4622231335,3075,3075,3075,3070,2625
20230818,121200,4614172075,3070,3070,3070,3070,953
20230818,121100,4611246365,3070,3070,3070,3070,1109
20230818,121000,4607841735,3070,3070,3075,3070,1658
20230818,120900,4602751270,3075,3070,3075,3070,3549
20230818,120800,4591843495,3075,3085,3085,3070,1334
20230818,120700,4587743580,3075,3090,3090,3075,3110
20230818,120600,4578177470,3075,3090,3095,3075,10723
20230818,120500,4545154530,3095,3095,3095,3090,1209
20230818,120400,4541413195,3095,3090,3095,3090,2154
20230818,120300,4534753720,3090,3095,3095,3090,2486
20230818,120200,4527071905,3090,3095,3100,3090,9182
20230818,120100,4498638645,3095,3090,3095,3085,2976
20230818,120000,4489445705,3085,3080,3085,3080,7835
20230818,115900,4465277230,3080,3085,3085,3080,885
20230818,115800,4462548255,3085,3075,3085,3075,1103
20230818,115700,4459155120,3070,3080,3080,3070,109
20230818,115600,4458819910,3080,3075,3080,3070,2455
20230818,115500,4451269285,3070,3065,3070,3065,6113
20230818,115400,4432523530,3065,3070,3070,3065,1200
20230818,115300,4428845030,3070,3065,3070,3065,493
20230818,115200,4427333460,3070,3060,3070,3060,10
20230818,115100,4427302770,3060,3065,3065,3060,5000
20230818,115000,4411990530,3070,3075,3075,3065,1142
20230818,114900,4408484920,3075,3070,3075,3065,1202
20230818,114800,4404794175,3070,3075,3075,3070,4198
20230818,114700,4391905800,3075,3080,3080,3075,634
20230818,114600,4389955980,3080,3080,3080,3075,2639
20230818,114500,4381838110,3080,3080,3080,3080,140
20230818,114400,4381406910,3080,3085,3085,3080,774
20230818,114300,4379021520,3080,3085,3085,3080,872
20230818,114200,4376333105,3080,3080,3085,3080,2771
20230818,114100,4367795720,3085,3080,3085,3080,1451
20230818,114000,4363324140,3080,3080,3080,3075,168
20230818,113900,4362807295,3075,3080,3085,3075,812
20230818,113800,4360305330,3080,3075,3080,3075,18025
20230818,113700,4304873370,3075,3075,3075,3075,385
20230818,113600,4303689495,3075,3075,3075,3070,82
20230818,113500,4303437645,3075,3075,3075,3075,1548
20230818,113400,4298677545,3075,3075,3080,3075,1191
20230818,113300,4295010220,3070,3080,3080,3070,4120
20230818,113200,4282344830,3075,3085,3085,3075,2788
20230818,113100,4273755815,3080,3085,3085,3080,3107
20230818,113000,4264182125,3080,3085,3085,3080,1663
20230818,112900,4259060080,3080,3080,3085,3080,907
20230818,112800,4256265740,3085,3075,3085,3070,6738
20230818,112700,4235513325,3075,3075,3080,3070,2004
20230818,112600,4229353515,3070,3070,3070,3070,90
20230818,112500,4229077215,3065,3075,3075,3065,3206
20230818,112400,4219240850,3075,3070,3075,3070,1630
20230818,112300,4214228620,3075,3070,3075,3070,628
20230818,112200,4212300460,3065,3075,3075,3060,132
20230818,112100,4211896025,3060,3070,3070,3060,4933
20230818,112000,4196765790,3070,3070,3070,3065,907
20230818,111900,4193982050,3065,3070,3070,3065,462
20230818,111800,4192564995,3070,3075,3080,3070,8222
20230818,111700,4167318005,3080,3080,3080,3080,5
20230818,111600,4167302605,3080,3080,3085,3075,3503
20230818,111500,4156515405,3080,3080,3080,3075,8235
20230818,111400,4131177135,3080,3075,3080,3075,2099
20230818,111300,4124715730,3075,3080,3080,3075,614
20230818,111200,4122825665,3080,3090,3090,3075,17750
20230818,111100,4068183510,3090,3075,3090,3075,6879
20230818,111000,4046969735,3080,3075,3080,3070,2316
20230818,110900,4039853025,3075,3080,3080,3075,1363
20230818,110800,4035660255,3080,3065,3090,3065,26462
20230818,110700,3954196575,3065,3065,3070,3060,2391
20230818,110600,3946873160,3070,3055,3070,3055,4969
20230818,110500,3931661355,3060,3050,3060,3050,2450
20230818,110400,3924180110,3055,3055,3055,3050,3184
20230818,110300,3914455165,3050,3055,3055,3045,812
20230818,110200,3911975680,3055,3050,3055,3045,1768
20230818,110100,3906583360,3050,3045,3050,3040,3825
20230818,110000,3894938980,3050,3050,3050,3040,3312
20230818,105900,3884863740,3050,3045,3055,3045,1037
20230818,105800,3881705150,3055,3055,3065,3045,14440
20230818,105700,3837646240,3065,3055,3065,3055,6172
20230818,105600,3818771720,3055,3065,3065,3055,5768
20230818,105500,3801112620,3065,3050,3065,3050,6755
20230818,105400,3780465530,3055,3055,3055,3050,591
20230818,105300,3778661025,3055,3050,3055,3050,1375
20230818,105200,3774460405,3050,3050,3055,3040,12920
20230818,105100,3735113740,3050,3055,3055,3040,1803
20230818,105000,3729623065,3050,3045,3055,3035,2845
20230818,104900,3720951820,3045,3035,3045,3030,3036
20230818,104800,3711723090,3035,3040,3040,3035,4724
20230818,104700,3697378130,3035,3040,3040,3035,12374
20230818,104600,3659769790,3040,3045,3045,3040,274
20230818,104500,3658936795,3045,3045,3045,3045,693
20230818,104400,3656826610,3045,3045,3050,3045,520
20230818,104300,3655242990,3045,3045,3050,3045,1422
20230818,104200,3650910220,3050,3045,3050,3045,1121
20230818,104100,3647491665,3050,3045,3050,3045,366
20230818,104000,3646377190,3050,3055,3055,3045,1779
20230818,103900,3640945575,3055,3055,3055,3050,17
20230818,103800,3640893655,3055,3035,3055,3035,16289
20230818,103700,3591333830,3035,3035,3040,3035,9166
20230818,103600,3563514970,3040,3035,3040,3035,1831
20230818,103500,3557957855,3040,3040,3045,3040,1411
20230818,103400,3553668150,3040,3045,3045,3040,914
20230818,103300,3550888720,3040,3040,3045,3040,683
20230818,103200,3548812050,3045,3045,3045,3035,1499
20230818,103100,3544258625,3045,3035,3045,3035,1845
20230818,103000,3538658720,3035,3045,3045,3035,470
20230818,102900,3537231755,3045,3050,3050,3030,9893
20230818,102800,3507195940,3050,3045,3050,3045,5278
20230818,102700,3491113580,3050,3050,3055,3045,8208
20230818,102600,3466077085,3055,3055,3055,3050,2548
20230818,102500,3458293435,3055,3055,3055,3055,3878
20230818,102400,3446446145,3050,3055,3055,3045,28110
20230818,102300,3360708100,3055,3045,3055,3045,4863
20230818,102200,3345883355,3045,3060,3060,3045,9837
20230818,102100,3315875035,3060,3035,3065,3035,23721
20230818,102000,3243657875,3035,3035,3035,3030,3678
20230818,101900,3232497440,3035,3030,3035,3025,2391
20230818,101800,3225253075,3030,3030,3030,3020,1965
20230818,101700,3219303745,3030,3015,3030,3015,7413
20230818,101600,3196911480,3020,3020,3020,3015,7814
20230818,101500,3173348560,3020,3015,3020,3010,3629
20230818,101400,3162407355,3015,3015,3020,3010,2427
20230818,101300,3155089950,3020,3020,3020,3015,3237
20230818,101200,3145328400,3020,3015,3020,3015,9749
20230818,101100,3115934290,3010,3010,3015,3005,6386
20230818,101000,3096708440,3010,3010,3015,3010,7775
20230818,100900,3073305045,3010,3000,3010,2990,10868
20230818,100800,3040666975,2990,2995,3005,2990,6177
20230818,100700,3022155875,2995,3005,3005,2995,20917
20230818,100600,2959506525,3005,2995,3005,2995,2883
20230818,100500,2950849585,2995,2995,3000,2995,5921
20230818,100400,2933107875,3000,3000,3000,2995,2117
20230818,100300,2926761955,3005,2990,3005,2990,2539
20230818,100200,2919147305,2990,2980,3000,2980,2829
20230818,100100,2910708185,2980,2985,3000,2975,55786
20230818,100000,2744356705,2985,2990,2990,2985,17982
20230818,095900,2690624015,2995,3000,3005,2990,70386
20230818,095800,2479701115,3000,3010,3015,3000,46844
20230818,095700,2338992820,3015,3015,3020,3005,13134
20230818,095600,2299441015,3015,3010,3015,3010,4680
20230818,095500,2285337715,3015,3010,3015,3005,21069
20230818,095400,2221918935,3015,3020,3020,3010,19080
20230818,095300,2164389875,3025,3020,3025,3020,1432
20230818,095200,2160064955,3020,3025,3025,3020,5819
20230818,095100,2142477375,3025,3030,3035,3025,5372
20230818,095000,2126196170,3035,3030,3035,3030,889
20230818,094900,2123499020,3030,3030,3030,3025,2391
20230818,094800,2116254295,3025,3025,3030,3025,1316
20230818,094700,2112273340,3025,3020,3030,3015,2059
20230818,094600,2106051935,3020,3020,3020,3015,214
20230818,094500,2105405660,3015,3025,3025,3015,2161
20230818,094400,2098886915,3015,3025,3025,3015,15523
20230818,094300,2052081345,3025,3025,3025,3015,14305
20230818,094200,2008857655,3030,3030,3035,3020,2639
20230818,094100,2000864450,3030,3020,3030,3015,4714
20230818,094000,1986646130,3015,3030,3030,3015,7704
20230818,093900,1963384880,3020,3030,3035,3020,1749
20230818,093800,1958097390,3030,3025,3035,3020,1868
20230818,093700,1952440460,3025,3030,3030,3015,3975
20230818,093600,1940442220,3030,3020,3030,3015,4500
20230818,093500,1926853205,3020,3010,3020,3010,4721
20230818,093400,1912625795,3015,3015,3015,3010,20394
20230818,093300,1851219865,3010,3015,3020,3010,17252
20230818,093200,1799251825,3015,3015,3020,3005,14553
20230818,093100,1755437025,3015,3015,3020,3010,20860
20230818,093000,1692587910,3020,3025,3025,3020,4056
20230818,092900,1680331620,3025,3025,3025,3020,4844
20230818,092800,1665688085,3020,3030,3035,3015,10071
20230818,092700,1635296140,3030,3015,3030,3010,7577
20230818,092600,1612460295,3010,3025,3025,3010,9922
20230818,092500,1582549935,3020,3025,3025,3020,12316
20230818,092400,1545347805,3020,3035,3035,3020,47241
20230818,092300,1402300130,3035,3035,3045,3030,7494
20230818,092200,1379566510,3030,3060,3060,3030,22673
20230818,092100,1310650370,3055,3055,3070,3045,5651
20230818,092000,1293400445,3055,3060,3070,3050,6036
20230818,091900,1274956820,3060,3050,3060,3050,5769
20230818,091800,1257346270,3050,3050,3055,3050,6713
20230818,091700,1236843000,3055,3045,3055,3040,13942
20230818,091600,1194400580,3045,3045,3045,3040,3267
20230818,091500,1184457650,3045,3055,3060,3045,15549
20230818,091400,1137028755,3050,3045,3065,3040,8950
20230818,091300,1109764425,3045,3070,3075,3045,13827
20230818,091200,1067500005,3070,3060,3070,3050,15725
20230818,091100,1019472010,3060,3080,3080,3060,10585
20230818,091000,986996085,3080,3085,3085,3075,4140
20230818,090900,974239990,3085,3075,3085,3070,4975
20230818,090800,958939770,3075,3070,3080,3070,14128
20230818,090700,915485560,3070,3090,3095,3070,17080
20230818,090600,862819585,3085,3105,3105,3085,13675
20230818,090500,820505730,3105,3100,3110,3095,26267
20230818,090400,738975020,3095,3080,3105,3080,54718
20230818,090300,569660005,3080,3070,3085,3065,27507
20230818,090200,485024000,3075,3070,3075,3060,24563
20230818,090100,409612275,3065,3050,3075,3035,32698
20230818,090000,309520275,3050,3050,3065,3020,100734