KissMeData/417010/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,205300,10083821980,20550,20550,20550,20550,4524
20230818,205200,10083821980,20550,20550,20550,20550,0
20230818,205100,10083821980,20550,20550,20550,20550,0
20230818,205000,10083821980,20550,20550,20550,20550,0
20230818,204900,10083821980,20550,20550,20550,20550,0
20230818,204800,10083821980,20550,20550,20550,20550,0
20230818,204700,10083821980,20550,20550,20550,20550,0
20230818,204600,10083821980,20550,20550,20550,20550,0
20230818,204500,10083821980,20550,20550,20550,20550,0
20230818,204400,10083821980,20550,20550,20550,20550,0
20230818,204300,10083821980,20550,20550,20550,20550,0
20230818,204200,10083821980,20550,20550,20550,20550,0
20230818,204100,10083821980,20550,20550,20550,20550,0
20230818,204000,10083821980,20550,20550,20550,20550,0
20230818,203900,10083821980,20550,20550,20550,20550,0
20230818,203800,10083821980,20550,20550,20550,20550,0
20230818,203700,10083821980,20550,20550,20550,20550,0
20230818,203600,10083821980,20550,20550,20550,20550,0
20230818,203500,10083821980,20550,20550,20550,20550,0
20230818,203400,10083821980,20550,20550,20550,20550,0
20230818,203300,10083821980,20550,20550,20550,20550,0
20230818,203200,10083821980,20550,20550,20550,20550,0
20230818,203100,10083821980,20550,20550,20550,20550,0
20230818,203000,10083821980,20550,20550,20550,20550,0
20230818,202900,10083821980,20550,20550,20550,20550,0
20230818,202800,10083821980,20550,20550,20550,20550,0
20230818,202700,10083821980,20550,20550,20550,20550,0
20230818,202600,10083821980,20550,20550,20550,20550,0
20230818,202500,10083821980,20550,20550,20550,20550,0
20230818,202400,10083821980,20550,20550,20550,20550,0
20230818,202300,10083821980,20550,20550,20550,20550,4524
20230818,202200,10083821980,20550,20550,20550,20550,0
20230818,202100,10083821980,20550,20550,20550,20550,0
20230818,202000,10083821980,20550,20550,20550,20550,0
20230818,201900,10083821980,20550,20550,20550,20550,0
20230818,201800,10083821980,20550,20550,20550,20550,0
20230818,201700,10083821980,20550,20550,20550,20550,0
20230818,201600,10083821980,20550,20550,20550,20550,0
20230818,201500,10083821980,20550,20550,20550,20550,0
20230818,201400,10083821980,20550,20550,20550,20550,0
20230818,201300,10083821980,20550,20550,20550,20550,0
20230818,201200,10083821980,20550,20550,20550,20550,0
20230818,201100,10083821980,20550,20550,20550,20550,0
20230818,201000,10083821980,20550,20550,20550,20550,0
20230818,200900,10083821980,20550,20550,20550,20550,0
20230818,200800,10083821980,20550,20550,20550,20550,0
20230818,200700,10083821980,20550,20550,20550,20550,0
20230818,200600,10083821980,20550,20550,20550,20550,0
20230818,200500,10083821980,20550,20550,20550,20550,0
20230818,200400,10083821980,20550,20550,20550,20550,0
20230818,200300,10083821980,20550,20550,20550,20550,0
20230818,200200,10083821980,20550,20550,20550,20550,0
20230818,200100,10083821980,20550,20550,20550,20550,0
20230818,200000,10083821980,20550,20550,20550,20550,0
20230818,195900,10083821980,20550,20550,20550,20550,0
20230818,195800,10083821980,20550,20550,20550,20550,0
20230818,195700,10083821980,20550,20550,20550,20550,0
20230818,195600,10083821980,20550,20550,20550,20550,0
20230818,195500,10083821980,20550,20550,20550,20550,0
20230818,195400,10083821980,20550,20550,20550,20550,0
20230818,195300,10083821980,20550,20550,20550,20550,4524
20230818,195200,10083821980,20550,20550,20550,20550,0
20230818,195100,10083821980,20550,20550,20550,20550,0
20230818,195000,10083821980,20550,20550,20550,20550,0
20230818,194900,10083821980,20550,20550,20550,20550,0
20230818,194800,10083821980,20550,20550,20550,20550,0
20230818,194700,10083821980,20550,20550,20550,20550,0
20230818,194600,10083821980,20550,20550,20550,20550,0
20230818,194500,10083821980,20550,20550,20550,20550,0
20230818,194400,10083821980,20550,20550,20550,20550,0
20230818,194300,10083821980,20550,20550,20550,20550,0
20230818,194200,10083821980,20550,20550,20550,20550,0
20230818,194100,10083821980,20550,20550,20550,20550,0
20230818,194000,10083821980,20550,20550,20550,20550,0
20230818,193900,10083821980,20550,20550,20550,20550,0
20230818,193800,10083821980,20550,20550,20550,20550,0
20230818,193700,10083821980,20550,20550,20550,20550,0
20230818,193600,10083821980,20550,20550,20550,20550,0
20230818,193500,10083821980,20550,20550,20550,20550,0
20230818,193400,10083821980,20550,20550,20550,20550,0
20230818,193300,10083821980,20550,20550,20550,20550,0
20230818,193200,10083821980,20550,20550,20550,20550,0
20230818,193100,10083821980,20550,20550,20550,20550,0
20230818,193000,10083821980,20550,20550,20550,20550,0
20230818,192900,10083821980,20550,20550,20550,20550,0
20230818,192800,10083821980,20550,20550,20550,20550,0
20230818,192700,10083821980,20550,20550,20550,20550,0
20230818,192600,10083821980,20550,20550,20550,20550,0
20230818,192500,10083821980,20550,20550,20550,20550,0
20230818,192400,10083821980,20550,20550,20550,20550,0
20230818,192300,10083821980,20550,20550,20550,20550,4524
20230818,192200,10083821980,20550,20550,20550,20550,0
20230818,192100,10083821980,20550,20550,20550,20550,0
20230818,192000,10083821980,20550,20550,20550,20550,0
20230818,191900,10083821980,20550,20550,20550,20550,0
20230818,191800,10083821980,20550,20550,20550,20550,0
20230818,191700,10083821980,20550,20550,20550,20550,0
20230818,191600,10083821980,20550,20550,20550,20550,0
20230818,191500,10083821980,20550,20550,20550,20550,0
20230818,191400,10083821980,20550,20550,20550,20550,0
20230818,191300,10083821980,20550,20550,20550,20550,0
20230818,191200,10083821980,20550,20550,20550,20550,0
20230818,191100,10083821980,20550,20550,20550,20550,0
20230818,191000,10083821980,20550,20550,20550,20550,0
20230818,190900,10083821980,20550,20550,20550,20550,0
20230818,190800,10083821980,20550,20550,20550,20550,0
20230818,190700,10083821980,20550,20550,20550,20550,0
20230818,190600,10083821980,20550,20550,20550,20550,0
20230818,190500,10083821980,20550,20550,20550,20550,0
20230818,190400,10083821980,20550,20550,20550,20550,0
20230818,190300,10083821980,20550,20550,20550,20550,0
20230818,190200,10083821980,20550,20550,20550,20550,0
20230818,190100,10083821980,20550,20550,20550,20550,0
20230818,190000,10083821980,20550,20550,20550,20550,0
20230818,185900,10083821980,20550,20550,20550,20550,0
20230818,185800,10083821980,20550,20550,20550,20550,0
20230818,185700,10083821980,20550,20550,20550,20550,0
20230818,185600,10083821980,20550,20550,20550,20550,0
20230818,185500,10083821980,20550,20550,20550,20550,0
20230818,185400,10083821980,20550,20550,20550,20550,0
20230818,185300,10083821980,20550,20550,20550,20550,4524
20230818,185200,10083821980,20550,20550,20550,20550,0
20230818,185100,10083821980,20550,20550,20550,20550,0
20230818,185000,10083821980,20550,20550,20550,20550,0
20230818,184900,10083821980,20550,20550,20550,20550,0
20230818,184800,10083821980,20550,20550,20550,20550,0
20230818,184700,10083821980,20550,20550,20550,20550,0
20230818,184600,10083821980,20550,20550,20550,20550,0
20230818,184500,10083821980,20550,20550,20550,20550,0
20230818,184400,10083821980,20550,20550,20550,20550,0
20230818,184300,10083821980,20550,20550,20550,20550,0
20230818,184200,10083821980,20550,20550,20550,20550,0
20230818,184100,10083821980,20550,20550,20550,20550,0
20230818,184000,10083821980,20550,20550,20550,20550,0
20230818,183900,10083821980,20550,20550,20550,20550,0
20230818,183800,10083821980,20550,20550,20550,20550,0
20230818,183700,10083821980,20550,20550,20550,20550,0
20230818,183600,10083821980,20550,20550,20550,20550,0
20230818,183500,10083821980,20550,20550,20550,20550,0
20230818,183400,10083821980,20550,20550,20550,20550,0
20230818,183300,10083821980,20550,20550,20550,20550,0
20230818,183200,10083821980,20550,20550,20550,20550,0
20230818,183100,10083821980,20550,20550,20550,20550,0
20230818,183000,10083821980,20550,20550,20550,20550,0
20230818,182900,10083821980,20550,20550,20550,20550,0
20230818,182800,10083821980,20550,20550,20550,20550,0
20230818,182700,10083821980,20550,20550,20550,20550,0
20230818,182600,10083821980,20550,20550,20550,20550,0
20230818,182500,10083821980,20550,20550,20550,20550,0
20230818,182400,10083821980,20550,20550,20550,20550,0
20230818,182300,10083821980,20550,20550,20550,20550,4524
20230818,182200,10083821980,20550,20550,20550,20550,0
20230818,182100,10083821980,20550,20550,20550,20550,0
20230818,182000,10083821980,20550,20550,20550,20550,0
20230818,181900,10083821980,20550,20550,20550,20550,0
20230818,181800,10083821980,20550,20550,20550,20550,0
20230818,181700,10083821980,20550,20550,20550,20550,0
20230818,181600,10083821980,20550,20550,20550,20550,0
20230818,181500,10083821980,20550,20550,20550,20550,0
20230818,181400,10083821980,20550,20550,20550,20550,0
20230818,181300,10083821980,20550,20550,20550,20550,0
20230818,181200,10083821980,20550,20550,20550,20550,0
20230818,181100,10083821980,20550,20550,20550,20550,0
20230818,181000,10083821980,20550,20550,20550,20550,0
20230818,180900,10083821980,20550,20550,20550,20550,0
20230818,180800,10083821980,20550,20550,20550,20550,0
20230818,180700,10083821980,20550,20550,20550,20550,0
20230818,180600,10083821980,20550,20550,20550,20550,0
20230818,180500,10083821980,20550,20550,20550,20550,0
20230818,180400,10083821980,20550,20550,20550,20550,0
20230818,180300,10083821980,20550,20550,20550,20550,0
20230818,180200,10083821980,20550,20550,20550,20550,0
20230818,180100,10083821980,20550,20550,20550,20550,0
20230818,180000,10083821980,20550,20550,20550,20550,0
20230818,175900,10083821980,20550,20550,20550,20550,0
20230818,175800,10083821980,20550,20550,20550,20550,0
20230818,175700,10083821980,20550,20550,20550,20550,0
20230818,175600,10083821980,20550,20550,20550,20550,0
20230818,175500,10083821980,20550,20550,20550,20550,0
20230818,175400,10083821980,20550,20550,20550,20550,0
20230818,175300,10083821980,20550,20550,20550,20550,4524
20230818,175200,10083821980,20550,20550,20550,20550,0
20230818,175100,10083821980,20550,20550,20550,20550,0
20230818,175000,10083821980,20550,20550,20550,20550,0
20230818,174900,10083821980,20550,20550,20550,20550,0
20230818,174800,10083821980,20550,20550,20550,20550,0
20230818,174700,10083821980,20550,20550,20550,20550,0
20230818,174600,10083821980,20550,20550,20550,20550,0
20230818,174500,10083821980,20550,20550,20550,20550,0
20230818,174400,10083821980,20550,20550,20550,20550,0
20230818,174300,10083821980,20550,20550,20550,20550,0
20230818,174200,10083821980,20550,20550,20550,20550,0
20230818,174100,10083821980,20550,20550,20550,20550,0
20230818,174000,10083821980,20550,20550,20550,20550,0
20230818,173900,10083821980,20550,20550,20550,20550,0
20230818,173800,10083821980,20550,20550,20550,20550,0
20230818,173700,10083821980,20550,20550,20550,20550,0
20230818,173600,10083821980,20550,20550,20550,20550,0
20230818,173500,10083821980,20550,20550,20550,20550,0
20230818,173400,10083821980,20550,20550,20550,20550,0
20230818,173300,10083821980,20550,20550,20550,20550,0
20230818,173200,10083821980,20550,20550,20550,20550,0
20230818,173100,10083821980,20550,20550,20550,20550,0
20230818,173000,10083821980,20550,20550,20550,20550,0
20230818,172900,10083821980,20550,20550,20550,20550,0
20230818,172800,10083821980,20550,20550,20550,20550,0
20230818,172700,10083821980,20550,20550,20550,20550,0
20230818,172600,10083821980,20550,20550,20550,20550,0
20230818,172500,10083821980,20550,20550,20550,20550,0
20230818,172400,10083821980,20550,20550,20550,20550,0
20230818,172300,10083821980,20550,20550,20550,20550,4524
20230818,172200,10083821980,20550,20550,20550,20550,0
20230818,172100,10083821980,20550,20550,20550,20550,0
20230818,172000,10083821980,20550,20550,20550,20550,0
20230818,171900,10083821980,20550,20550,20550,20550,0
20230818,171800,10083821980,20550,20550,20550,20550,0
20230818,171700,10083821980,20550,20550,20550,20550,0
20230818,171600,10083821980,20550,20550,20550,20550,0
20230818,171500,10083821980,20550,20550,20550,20550,0
20230818,171400,10083821980,20550,20550,20550,20550,0
20230818,171300,10083821980,20550,20550,20550,20550,0
20230818,171200,10083821980,20550,20550,20550,20550,0
20230818,171100,10083821980,20550,20550,20550,20550,0
20230818,171000,10083821980,20550,20550,20550,20550,0
20230818,170900,10083821980,20550,20550,20550,20550,0
20230818,170800,10083821980,20550,20550,20550,20550,0
20230818,170700,10083821980,20550,20550,20550,20550,0
20230818,170600,10083821980,20550,20550,20550,20550,0
20230818,170500,10083821980,20550,20550,20550,20550,0
20230818,170400,10083821980,20550,20550,20550,20550,0
20230818,170300,10083821980,20550,20550,20550,20550,0
20230818,170200,10083821980,20550,20550,20550,20550,0
20230818,170100,10083821980,20550,20550,20550,20550,0
20230818,170000,10083821980,20550,20550,20550,20550,0
20230818,165900,10083821980,20550,20550,20550,20550,0
20230818,165800,10083821980,20550,20550,20550,20550,0
20230818,165700,10083821980,20550,20550,20550,20550,0
20230818,165600,10083821980,20550,20550,20550,20550,0
20230818,165500,10083821980,20550,20550,20550,20550,0
20230818,165400,10083821980,20550,20550,20550,20550,0
20230818,165300,10083821980,20550,20550,20550,20550,4524
20230818,165200,10083821980,20550,20550,20550,20550,0
20230818,165100,10083821980,20550,20550,20550,20550,0
20230818,165000,10083821980,20550,20550,20550,20550,0
20230818,164900,10083821980,20550,20550,20550,20550,0
20230818,164800,10083821980,20550,20550,20550,20550,0
20230818,164700,10083821980,20550,20550,20550,20550,0
20230818,164600,10083821980,20550,20550,20550,20550,0
20230818,164500,10083821980,20550,20550,20550,20550,0
20230818,164400,10083821980,20550,20550,20550,20550,0
20230818,164300,10083821980,20550,20550,20550,20550,0
20230818,164200,10083821980,20550,20550,20550,20550,0
20230818,164100,10083821980,20550,20550,20550,20550,0
20230818,164000,10083821980,20550,20550,20550,20550,0
20230818,163900,10083821980,20550,20550,20550,20550,0
20230818,163800,10083821980,20550,20550,20550,20550,0
20230818,163700,10083821980,20550,20550,20550,20550,0
20230818,163600,10083821980,20550,20550,20550,20550,0
20230818,163500,10083821980,20550,20550,20550,20550,0
20230818,163400,10083821980,20550,20550,20550,20550,0
20230818,163300,10083821980,20550,20550,20550,20550,0
20230818,163200,10083821980,20550,20550,20550,20550,0
20230818,163100,10083821980,20550,20550,20550,20550,0
20230818,163000,10083821980,20550,20550,20550,20550,0
20230818,162900,10083821980,20550,20550,20550,20550,0
20230818,162800,10083821980,20550,20550,20550,20550,0
20230818,162700,10083821980,20550,20550,20550,20550,0
20230818,162600,10083821980,20550,20550,20550,20550,0
20230818,162500,10083821980,20550,20550,20550,20550,0
20230818,162400,10083821980,20550,20550,20550,20550,0
20230818,162300,10083821980,20550,20550,20550,20550,4524
20230818,162200,10083821980,20550,20550,20550,20550,0
20230818,162100,10083821980,20550,20550,20550,20550,0
20230818,162000,10083821980,20550,20550,20550,20550,0
20230818,161900,10083821980,20550,20550,20550,20550,0
20230818,161800,10083821980,20550,20550,20550,20550,0
20230818,161700,10083821980,20550,20550,20550,20550,0
20230818,161600,10083821980,20550,20550,20550,20550,0
20230818,161500,10083821980,20550,20550,20550,20550,0
20230818,161400,10083821980,20550,20550,20550,20550,0
20230818,161300,10083821980,20550,20550,20550,20550,0
20230818,161200,10083821980,20550,20550,20550,20550,0
20230818,161100,10083821980,20550,20550,20550,20550,0
20230818,161000,10083821980,20550,20550,20550,20550,0
20230818,160900,10083821980,20550,20550,20550,20550,0
20230818,160800,10083821980,20550,20550,20550,20550,0
20230818,160700,10083821980,20550,20550,20550,20550,0
20230818,160600,10083821980,20550,20550,20550,20550,0
20230818,160500,10083821980,20550,20550,20550,20550,0
20230818,160400,10083821980,20550,20550,20550,20550,0
20230818,160300,10083821980,20550,20550,20550,20550,0
20230818,160200,10083821980,20550,20550,20550,20550,0
20230818,160100,10083821980,20550,20550,20550,20550,0
20230818,160000,10083821980,20550,20550,20550,20550,0
20230818,155900,10083821980,20550,20550,20550,20550,0
20230818,155800,10083821980,20550,20550,20550,20550,0
20230818,155700,10083821980,20550,20550,20550,20550,0
20230818,155600,10083821980,20550,20550,20550,20550,0
20230818,155500,10083821980,20550,20550,20550,20550,0
20230818,155400,10083821980,20550,20550,20550,20550,0
20230818,155300,10083821980,20550,20550,20550,20550,4524
20230818,155200,10083821980,20550,20550,20550,20550,0
20230818,155100,10083821980,20550,20550,20550,20550,0
20230818,155000,10083821980,20550,20550,20550,20550,0
20230818,154900,10083821980,20550,20550,20550,20550,0
20230818,154800,10083821980,20550,20550,20550,20550,0
20230818,154700,10083821980,20550,20550,20550,20550,0
20230818,154600,10083821980,20550,20550,20550,20550,0
20230818,154500,10083821980,20550,20550,20550,20550,0
20230818,154400,10083821980,20550,20550,20550,20550,0
20230818,154300,10083821980,20550,20550,20550,20550,0
20230818,154200,10083821980,20550,20550,20550,20550,0
20230818,154100,10083821980,20550,20550,20550,20550,0
20230818,154000,10083821980,20550,20550,20550,20550,0
20230818,153900,10083821980,20550,20550,20550,20550,0
20230818,153800,10083821980,20550,20550,20550,20550,0
20230818,153700,10083821980,20550,20550,20550,20550,0
20230818,153600,10083821980,20550,20550,20550,20550,0
20230818,153500,10083821980,20550,20550,20550,20550,0
20230818,153400,10083821980,20550,20550,20550,20550,0
20230818,153300,10083821980,20550,20550,20550,20550,0
20230818,153200,10083821980,20550,20550,20550,20550,0
20230818,153100,10083821980,20550,20550,20550,20550,0
20230818,153000,10083821980,20550,20550,20550,20550,4524
20230818,152900,9990853780,20650,20650,20650,20650,0
20230818,152800,9990853780,20650,20650,20650,20650,0
20230818,152700,9990853780,20650,20650,20650,20650,0
20230818,152600,9990853780,20650,20650,20650,20650,0
20230818,152500,9990853780,20650,20650,20650,20650,0
20230818,152400,9990853780,20650,20650,20650,20650,0
20230818,152300,9990853780,20650,20650,20650,20650,0
20230818,152200,9990853780,20650,20650,20650,20650,0
20230818,152100,9990853780,20650,20650,20650,20650,0
20230818,152000,9990853780,20650,20650,20650,20650,0
20230818,151900,9990853780,20650,20650,20650,20600,1107
20230818,151800,9968034530,20750,20700,20750,20650,268
20230818,151700,9962494580,20650,20700,20750,20650,728
20230818,151600,9947432280,20750,20800,20800,20750,428
20230818,151500,9938548280,20800,20800,20800,20800,461
20230818,151400,9928959480,20800,20800,20800,20800,20
20230818,151300,9928543480,20800,20800,20850,20750,544
20230818,151200,9917231480,20850,20850,20850,20750,489
20230818,151100,9907056180,20900,20900,20900,20850,393
20230818,151000,9898856030,20850,20900,20900,20850,539
20230818,150900,9887599980,20900,20900,20900,20900,260
20230818,150800,9882165980,20900,20900,20900,20850,183
20230818,150700,9878341880,20850,20850,20900,20850,1994
20230818,150600,9836725930,20850,20850,20850,20850,1
20230818,150500,9836705080,20850,20800,20850,20800,469
20230818,150400,9826947630,20800,20800,20800,20800,197
20230818,150300,9822850030,20850,20900,20900,20850,443
20230818,150200,9813611980,20900,20850,20900,20850,277
20230818,150100,9807836030,20800,20800,20850,20800,486
20230818,150000,9797712230,20850,20850,20850,20800,249
20230818,145900,9792523580,20850,20900,20900,20850,151
20230818,145800,9789375080,20900,20800,20900,20800,294
20230818,145700,9783239380,20850,20850,20850,20800,126
20230818,145600,9780612330,20800,20800,20800,20800,279
20230818,145500,9774809130,20800,20900,20900,20800,248
20230818,145400,9769632330,20750,20900,20900,20750,633
20230818,145300,9756436280,20900,20900,20900,20850,107
20230818,145200,9754202480,20900,20950,20950,20850,263
20230818,145100,9748699430,20950,20950,20950,20900,1752
20230818,145000,9711995630,20900,20850,20900,20850,3724
20230818,144900,9634194130,20900,20900,20900,20850,204
20230818,144800,9629931780,20850,20850,20900,20850,784
20230818,144700,9613576330,20850,20850,20850,20800,174
20230818,144600,9609950480,20800,20850,20850,20800,15
20230818,144500,9609638280,20850,20850,20850,20800,142
20230818,144400,9606678130,20850,20800,20850,20800,228
20230818,144300,9601930030,20750,20800,20850,20750,216
20230818,144200,9597431430,20800,20800,20800,20800,125
20230818,144100,9594831430,20800,20800,20800,20700,658
20230818,144000,9581178080,20800,20800,20850,20750,488
20230818,143900,9571014980,20800,20750,20800,20750,142
20230818,143800,9568062380,20800,20800,20800,20750,26
20230818,143700,9567522580,20800,20800,20800,20800,127
20230818,143600,9564880980,20800,20750,20800,20750,11
20230818,143500,9564652680,20800,20750,20800,20750,185
20230818,143400,9560807680,20750,20700,20800,20700,77
20230818,143300,9559210730,20700,20700,20700,20700,10
20230818,143200,9559003730,20750,20700,20750,20650,136
20230818,143100,9556189380,20750,20750,20800,20750,224
20230818,143000,9551535330,20750,20750,20750,20750,64
20230818,142900,9550207330,20800,20750,20800,20750,172
20230818,142800,9546630630,20800,20800,20800,20800,9
20230818,142700,9546443430,20800,20800,20800,20800,178
20230818,142600,9542741030,20800,20800,20800,20750,138
20230818,142500,9539871130,20800,20800,20800,20800,11
20230818,142400,9539642330,20800,20700,20800,20700,78
20230818,142300,9538023930,20750,20750,20800,20700,95
20230818,142200,9536053630,20750,20750,20750,20750,61
20230818,142100,9534787880,20750,20800,20800,20700,232
20230818,142000,9529978430,20750,20700,20800,20700,85
20230818,141900,9528216230,20700,20750,20800,20700,178
20230818,141800,9524518680,20800,20800,20800,20800,1209
20230818,141700,9499371480,20800,20750,20800,20750,260
20230818,141600,9493970230,20750,20700,20750,20700,20
20230818,141500,9493555980,20700,20750,20750,20700,52
20230818,141400,9492479380,20700,20750,20750,20700,150
20230818,141300,9489367630,20800,20750,20800,20750,203
20230818,141200,9485155330,20700,20700,20700,20700,40
20230818,141100,9484327330,20750,20750,20750,20700,105
20230818,141000,9482152780,20750,20750,20750,20600,215
20230818,140900,9477702730,20800,20800,20800,20800,126
20230818,140800,9475081930,20750,20800,20800,20750,151
20230818,140700,9471941630,20750,20750,20800,20700,90
20230818,140600,9470077030,20800,20750,20800,20750,123
20230818,140500,9467518680,20750,20850,20850,20750,74
20230818,140400,9465983080,20750,20750,20800,20750,206
20230818,140300,9461702530,20800,20750,20800,20750,39
20230818,140200,9460893230,20750,20750,20750,20650,897
20230818,140100,9442343980,20800,20850,20850,20800,127
20230818,140000,9439702330,20750,20800,20800,20750,480
20230818,135900,9429728280,20850,20850,20850,20850,330
20230818,135800,9422847780,20900,20850,20900,20850,1131
20230818,135700,9399219380,20850,20850,20850,20850,10
20230818,135600,9399010880,20850,20850,20850,20850,145
20230818,135500,9395987630,20850,20850,20850,20850,293
20230818,135400,9389878580,20850,20800,20850,20800,155
20230818,135300,9386648530,20850,20850,20850,20850,174
20230818,135200,9383020630,20800,20850,20850,20800,167
20230818,135100,9379546830,20800,20750,20800,20750,45
20230818,135000,9378612780,20800,20850,20850,20750,297
20230818,134900,9372433980,20850,20850,20850,20850,4
20230818,134800,9372350580,20800,20850,20850,20800,221
20230818,134700,9367747730,20850,20800,20850,20800,14
20230818,134600,9367456330,20850,20850,20850,20850,226
20230818,134500,9362744230,20850,20850,20850,20850,121
20230818,134400,9360221380,20850,20850,20850,20800,32
20230818,134300,9359555380,20850,20800,20850,20800,56
20230818,134200,9358390530,20800,20750,20800,20750,27
20230818,134100,9357830130,20750,20800,20800,20750,243
20230818,134000,9352786430,20850,20850,20900,20850,264
20230818,133900,9347275480,20850,20800,20850,20800,2528
20230818,133800,9294682080,20800,20800,20800,20800,162
20230818,133700,9291312480,20800,20750,20800,20750,15
20230818,133600,9291000980,20800,20800,20800,20800,286
20230818,133500,9285052180,20800,20750,20800,20750,472
20230818,133400,9275257980,20750,20750,20800,20750,42
20230818,133300,9274386230,20800,20750,20800,20750,105
20230818,133200,9272207430,20750,20700,20750,20700,159
20230818,133100,9268915930,20750,20700,20750,20700,465
20230818,133000,9259284180,20700,20750,20750,20700,220
20230818,132900,9254722180,20750,20750,20750,20750,5
20230818,132800,9254618430,20750,20700,20750,20700,407
20230818,132700,9246173980,20750,20800,20800,20750,139
20230818,132600,9243283130,20800,20800,20800,20750,36
20230818,132500,9242534830,20800,20800,20800,20800,509
20230818,132400,9231947630,20800,20800,20800,20750,51
20230818,132300,9230889230,20750,20750,20750,20750,176
20230818,132200,9227237230,20800,20750,20800,20750,195
20230818,132100,9223183730,20800,20800,20800,20800,102
20230818,132000,9221062130,20800,20700,20800,20700,654
20230818,131900,9207469130,20700,20750,20750,20700,26
20230818,131800,9206930680,20750,20750,20800,20700,128
20230818,131700,9204274630,20800,20750,20800,20750,122
20230818,131600,9201743080,20650,20750,20750,20650,104
20230818,131500,9199594830,20750,20750,20750,20750,373
20230818,131400,9191855080,20650,20750,20750,20650,139
20230818,131300,9188974780,20700,20750,20750,20650,124
20230818,131200,9186407980,20650,20700,20700,20650,142
20230818,131100,9183468630,20700,20800,20800,20700,184
20230818,131000,9179658330,20750,20800,20800,20750,438
20230818,130900,9170563530,20750,20750,20800,20750,3354
20230818,130800,9100813430,20800,20800,20800,20750,373
20230818,130700,9093057530,20800,20700,20800,20700,2077
20230818,130600,9049978130,20650,20650,20650,20650,657
20230818,130500,9036411080,20650,20600,20650,20600,79
20230818,130400,9034780230,20650,20650,20650,20650,108
20230818,130300,9032550030,20600,20600,20600,20600,47
20230818,130200,9031581830,20550,20550,20600,20550,60
20230818,130100,9030347980,20600,20600,20600,20600,14
20230818,130000,9030059580,20550,20600,20600,20550,29
20230818,125900,9029462230,20600,20600,20600,20600,6
20230818,125800,9029338630,20600,20600,20600,20550,158
20230818,125700,9026084830,20600,20600,20600,20600,5
20230818,125600,9025981830,20600,20550,20600,20550,627
20230818,125500,9013096280,20550,20550,20550,20550,9
20230818,125400,9012911330,20550,20550,20550,20500,341
20230818,125300,9005904280,20550,20550,20550,20550,263
20230818,125200,9000499630,20600,20550,20600,20550,324
20230818,125100,8993841330,20550,20550,20550,20550,550
20230818,125000,8982538830,20550,20500,20550,20500,140
20230818,124900,8979668130,20550,20550,20600,20550,41
20230818,124800,8978825380,20500,20500,20500,20500,34
20230818,124700,8978128380,20450,20500,20500,20450,1181
20230818,124600,8953921380,20550,20500,20550,20500,8
20230818,124500,8953757130,20500,20550,20550,20500,54
20230818,124400,8952649930,20550,20550,20550,20550,57
20230818,124300,8951478580,20600,20600,20600,20600,10
20230818,124200,8951272580,20600,20600,20600,20600,1
20230818,124100,8951251980,20550,20550,20550,20550,15
20230818,124000,8950943730,20550,20550,20650,20550,30
20230818,123900,8950326730,20550,20550,20550,20550,352
20230818,123800,8943093130,20650,20600,20650,20550,256
20230818,123700,8937831880,20600,20600,20650,20600,169
20230818,123600,8934350230,20600,20600,20600,20600,117
20230818,123500,8931940030,20650,20650,20650,20650,10
20230818,123400,8931733530,20650,20650,20650,20650,4
20230818,123300,8931650930,20600,20600,20600,20600,10
20230818,123200,8931444930,20650,20650,20650,20650,5
20230818,123100,8931341680,20550,20600,20650,20550,32
20230818,123000,8930681780,20600,20550,20600,20550,61
20230818,122900,8929425680,20600,20550,20600,20550,215
20230818,122800,8925006730,20550,20600,20600,20550,63
20230818,122700,8923709930,20600,20550,20600,20550,77
20230818,122600,8922124080,20550,20600,20600,20550,16
20230818,122500,8921794980,20600,20600,20600,20600,720
20230818,122400,8906962980,20600,20600,20600,20600,0
20230818,122300,8906962980,20600,20600,20600,20550,54
20230818,122200,8905851080,20600,20600,20600,20600,55
20230818,122100,8904718080,20600,20600,20600,20600,199
20230818,122000,8900618680,20550,20550,20550,20550,3
20230818,121900,8900557030,20550,20600,20600,20550,11
20230818,121800,8900330780,20600,20550,20600,20550,46
20230818,121700,8899385430,20550,20550,20550,20550,5
20230818,121600,8899282680,20500,20500,20500,20500,598
20230818,121500,8887023680,20450,20450,20450,20450,502
20230818,121400,8876757780,20400,20550,20550,20400,2138
20230818,121300,8833070830,20550,20550,20550,20500,15
20230818,121200,8832763080,20500,20500,20500,20500,932
20230818,121100,8813657080,20500,20500,20550,20500,208
20230818,121000,8809391080,20500,20600,20600,20500,211
20230818,120900,8805063180,20550,20600,20600,20550,108
20230818,120800,8802843630,20600,20600,20600,20600,7
20230818,120700,8802699430,20600,20600,20600,20600,5
20230818,120600,8802596430,20550,20550,20550,20550,26
20230818,120500,8802062130,20550,20600,20600,20550,16
20230818,120400,8801733030,20600,20600,20600,20600,8
20230818,120300,8801568230,20500,20550,20550,20500,10
20230818,120200,8801363030,20600,20600,20600,20550,263
20230818,120100,8795945730,20600,20600,20600,20600,137
20230818,120000,8793123530,20550,20550,20550,20550,44
20230818,115900,8792219330,20500,20450,20550,20450,1061
20230818,115800,8770511680,20450,20550,20550,20400,674
20230818,115700,8756707730,20500,20550,20550,20500,133
20230818,115600,8753977930,20600,20650,20750,20600,121
20230818,115500,8751474130,20650,20750,20750,20600,616
20230818,115400,8738737830,20750,20750,20750,20750,2
20230818,115300,8738696330,20700,20750,20750,20700,2576
20230818,115200,8685244380,20750,20750,20750,20750,307
20230818,115100,8678874130,20700,20700,20700,20700,10
20230818,115000,8678667130,20700,20700,20750,20700,101
20230818,114900,8676576030,20700,20750,20750,20700,23
20230818,114800,8676099580,20700,20700,20750,20700,51
20230818,114700,8675043830,20750,20700,20750,20700,57
20230818,114600,8673863530,20750,20700,20750,20700,181
20230818,114500,8670111780,20700,20700,20750,20700,49
20230818,114400,8669097430,20650,20750,20750,20650,20
20230818,114300,8668683430,20750,20600,20750,20600,315
20230818,114200,8662162130,20550,20500,20550,20500,703
20230818,114100,8647731030,20550,20550,20550,20500,257
20230818,114000,8642452130,20550,20650,20650,20550,178
20230818,113900,8638785230,20700,20600,20700,20550,848
20230818,113800,8621260780,20600,20550,20600,20550,158
20230818,113700,8618009130,20550,20550,20550,20550,46
20230818,113600,8617063830,20600,20600,20600,20550,226
20230818,113500,8612414230,20600,20600,20600,20600,105
20230818,113400,8610251230,20600,20600,20600,20600,230
20230818,113300,8605513230,20600,20600,20600,20500,531
20230818,113200,8594621080,20550,20550,20550,20550,128
20230818,113100,8591990680,20550,20600,20600,20550,223
20230818,113000,8587407830,20550,20450,20550,20450,583
20230818,112900,8575437680,20400,20550,20550,20400,373
20230818,112800,8567804430,20500,20500,20500,20500,85
20230818,112700,8566061930,20550,20500,20550,20500,18
20230818,112600,8565692530,20550,20400,20550,20400,527
20230818,112500,8554910430,20400,20450,20450,20400,168
20230818,112400,8551482980,20550,20500,20550,20400,4084
20230818,112300,8467956530,20500,20550,20550,20500,336
20230818,112200,8461053580,20550,20650,20650,20550,513
20230818,112100,8450498180,20600,20650,20650,20600,713
20230818,112000,8435810180,20700,20650,20700,20650,73
20230818,111900,8434301580,20700,20750,20750,20650,1618
20230818,111800,8400861730,20750,20750,20750,20750,256
20230818,111700,8395549730,20750,20800,20800,20750,909
20230818,111600,8376685780,20750,20750,20800,20750,492
20230818,111500,8366453080,20800,20800,20850,20800,3198
20230818,111400,8299929630,20800,20750,20800,20750,140
20230818,111300,8297022630,20800,20800,20800,20750,269
20230818,111200,8291437380,20750,20750,20800,20750,439
20230818,111100,8282327330,20800,20800,20800,20800,127
20230818,111000,8279685730,20800,20800,20800,20800,13
20230818,110900,8279415330,20800,20800,20800,20750,237
20230818,110800,8274492680,20750,20800,20800,20750,939
20230818,110700,8255008080,20800,20800,20800,20750,70
20230818,110600,8253552980,20800,20750,20800,20750,66
20230818,110500,8252182730,20800,20750,20800,20750,106
20230818,110400,8249982280,20800,20750,20800,20700,651
20230818,110300,8236476880,20750,20750,20750,20700,93
20230818,110200,8234551430,20750,20750,20750,20700,112
20230818,110100,8232228930,20750,20750,20750,20700,1858
20230818,110000,8193690580,20800,20700,20800,20700,1399
20230818,105900,8164664280,20750,20600,20750,20600,888
20230818,105800,8146329030,20600,20650,20650,20550,566
20230818,105700,8134671230,20650,20650,20650,20600,163
20230818,105600,8131310130,20700,20650,20700,20650,228
20230818,105500,8126599280,20650,20650,20650,20650,237
20230818,105400,8121705230,20650,20700,20700,20650,219
20230818,105300,8117177480,20700,20650,20700,20600,611
20230818,105200,8104570030,20650,20600,20650,20600,194
20230818,105100,8100572530,20650,20600,20650,20550,74
20230818,105000,8099046080,20650,20600,20650,20550,158
20230818,104900,8095790780,20600,20600,20650,20600,179
20230818,104800,8092102730,20450,20650,20650,20450,1247
20230818,104700,8066526580,20650,20550,20650,20550,368
20230818,104600,8058953480,20600,20550,20650,20400,1235
20230818,104500,8033515330,20600,20550,20600,20250,5658
20230818,104400,7918105230,20500,20700,20750,20400,5707
20230818,104300,7801141630,20550,20750,20750,20550,3019
20230818,104200,7738925930,20750,20600,20750,20500,5479
20230818,104100,7626067880,20600,20750,20750,20500,7141
20230818,104000,7479032530,20800,20850,20850,20750,3396
20230818,103900,7408407230,20850,20900,20950,20850,3015
20230818,103800,7345399080,20900,20950,21000,20900,2044
20230818,103700,7302602080,20950,21000,21000,20950,1488
20230818,103600,7271371030,21050,21050,21050,21000,419
20230818,103500,7262571630,21000,21050,21100,21000,5014
20230818,103400,7157021530,21050,21100,21100,21050,445
20230818,103300,7147641780,21150,21050,21150,21050,119
20230818,103200,7145126530,21050,21150,21150,21050,40
20230818,103100,7144283780,21150,21100,21150,21050,2679
20230818,103000,7087746280,21150,21100,21150,21100,3527
20230818,102900,7013307580,21150,21150,21200,21150,2039
20230818,102800,6970174080,21150,21150,21200,21150,466
20230818,102700,6960313530,21150,21150,21200,21150,233
20230818,102600,6955385380,21200,21200,21200,21100,2189
20230818,102500,6909112030,21300,21150,21300,21100,1116
20230818,102400,6885495030,21100,21150,21150,21100,41
20230818,102300,6884628930,21150,21300,21300,21100,827
20230818,102200,6867152580,21250,21150,21300,21100,4583
20230818,102100,6770287380,21150,21300,21350,21150,1103
20230818,102000,6746951280,21200,21300,21350,21200,981
20230818,101900,6726093730,21300,21300,21350,21150,199
20230818,101800,6721869080,21300,21300,21350,21200,362
20230818,101700,6714164080,21350,21200,21350,21150,885
20230818,101600,6695405530,21200,21150,21200,21100,1089
20230818,101500,6672360280,21150,21350,21350,21150,3493
20230818,101400,6598407730,21350,21300,21350,21200,4262
20230818,101300,6507810680,21300,21300,21350,21300,1175
20230818,101200,6482764230,21350,21500,21500,21300,1303
20230818,101100,6454941630,21550,21350,21550,21350,2147
20230818,101000,6408777830,21500,21400,21550,21300,1402
20230818,100900,6378813080,21550,21600,21600,21350,1116
20230818,100800,6354854430,21600,21350,21650,21350,1753
20230818,100700,6317135280,21500,21250,21500,21250,2173
20230818,100600,6270770880,21250,21350,21350,21200,3824
20230818,100500,6189552080,21300,21650,21700,21300,7461
20230818,100400,6029579880,21700,21700,21700,21550,2605
20230818,100300,5973136080,21700,21450,21700,21450,6449
20230818,100200,5833892380,21550,21700,21700,21450,3630
20230818,100100,5755512330,21600,21650,21750,21550,9663
20230818,100000,5546039880,21750,21650,21750,21650,8124
20230818,095900,5369843330,21700,21550,21700,21500,7102
20230818,095800,5216294430,21650,21250,21650,21250,6513
20230818,095700,5076171830,21350,21150,21350,21100,2293
20230818,095600,5027630180,21250,21450,21450,21050,3950
20230818,095500,4943985680,21300,21450,21450,21300,1672
20230818,095400,4908243580,21450,21500,21550,21350,4819
20230818,095300,4804685630,21550,21500,21550,21450,3562
20230818,095200,4728004830,21500,21450,21550,21400,3564
20230818,095100,4651418780,21450,21350,21450,21350,1785
20230818,095000,4613211730,21400,21200,21400,21100,2277
20230818,094900,4564842530,21150,21200,21200,21050,1914
20230818,094800,4524393630,21150,21200,21250,21100,3439
20230818,094700,4451579730,21250,21500,21600,21200,8837
20230818,094600,4262588080,21600,21550,21600,21450,3465
20230818,094500,4187896130,21600,21550,21650,21450,4943
20230818,094400,4081223030,21650,21600,21700,21500,4888
20230818,094300,3975508480,21600,21450,21650,21400,8075
20230818,094200,3801633830,21450,21450,21500,21400,1650
20230818,094100,3766209730,21500,21550,21550,21450,734
20230818,094000,3750427530,21500,21500,21500,21400,2164
20230818,093900,3703970330,21500,21550,21600,21350,9687
20230818,093800,3495190480,21550,21300,21550,21300,7904
20230818,093700,3325831180,21350,21200,21350,21150,3919
20230818,093600,3242438680,21150,21200,21250,21050,1581
20230818,093500,3208996130,21200,21100,21250,21100,2295
20230818,093400,3160343930,21050,21000,21200,21000,3918
20230818,093300,3077552530,21050,20900,21050,20800,5099
20230818,093200,2971049980,20900,21000,21050,20900,2288
20230818,093100,2923024030,21000,21300,21350,21000,5664
20230818,093000,2803194630,21300,21250,21400,21150,2267
20230818,092900,2754805280,21150,21300,21300,21050,9050
20230818,092800,2563183330,21300,21400,21450,21200,6253
20230818,092700,2430033830,21300,21750,21750,21150,11996
20230818,092600,2173245780,21700,21100,21800,20950,26376
20230818,092500,1608624880,21150,20750,21200,20750,17544
20230818,092400,1239944630,20750,20600,20750,20550,8909
20230818,092300,1055896080,20650,20500,20700,20500,4601
20230818,092200,960935730,20550,20500,20650,20400,3290
20230818,092100,893296530,20400,20450,20500,20350,2717
20230818,092000,837665330,20450,20400,20450,20350,2246
20230818,091900,791789030,20350,20400,20400,20300,661
20230818,091800,778313230,20400,20250,20400,20200,2347
20230818,091700,730608230,20300,20150,20300,20150,1037
20230818,091600,709685680,20150,20050,20150,20000,906
20230818,091500,691516680,20050,20050,20100,20000,1487
20230818,091400,661737330,20000,20000,20050,19990,657
20230818,091300,648582590,20000,20050,20050,20000,1303
20230818,091200,622520240,20000,20150,20150,20000,1140
20230818,091100,599650390,20150,20250,20250,20150,1612
20230818,091000,567114340,20250,20200,20250,20200,306
20230818,090900,560928040,20200,20150,20250,20150,176
20230818,090800,557377040,20150,20100,20150,20000,696
20230818,090700,543419140,20000,20050,20100,20000,1009
20230818,090600,523178390,20050,20300,20300,20000,1573
20230818,090500,491487990,20300,20450,20500,20250,3123
20230818,090400,427994640,20400,20450,20550,20350,5975
20230818,090300,305705840,20400,20150,20450,20150,6279
20230818,090200,178439540,20200,20100,20200,20000,3029
20230818,090100,117429840,20000,20000,20200,19950,2431
20230818,090000,68902870,20000,19850,20000,19830,3354