KissMeData/041920/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191500,2079285230,5500,5500,5500,5500,4378
20230818,191400,2079285230,5500,5500,5500,5500,0
20230818,191300,2079285230,5500,5500,5500,5500,0
20230818,191200,2079285230,5500,5500,5500,5500,0
20230818,191100,2079285230,5500,5500,5500,5500,0
20230818,191000,2079285230,5500,5500,5500,5500,0
20230818,190900,2079285230,5500,5500,5500,5500,0
20230818,190800,2079285230,5500,5500,5500,5500,0
20230818,190700,2079285230,5500,5500,5500,5500,0
20230818,190600,2079285230,5500,5500,5500,5500,0
20230818,190500,2079285230,5500,5500,5500,5500,0
20230818,190400,2079285230,5500,5500,5500,5500,0
20230818,190300,2079285230,5500,5500,5500,5500,0
20230818,190200,2079285230,5500,5500,5500,5500,0
20230818,190100,2079285230,5500,5500,5500,5500,0
20230818,190000,2079285230,5500,5500,5500,5500,0
20230818,185900,2079285230,5500,5500,5500,5500,0
20230818,185800,2079285230,5500,5500,5500,5500,0
20230818,185700,2079285230,5500,5500,5500,5500,0
20230818,185600,2079285230,5500,5500,5500,5500,0
20230818,185500,2079285230,5500,5500,5500,5500,0
20230818,185400,2079285230,5500,5500,5500,5500,0
20230818,185300,2079285230,5500,5500,5500,5500,0
20230818,185200,2079285230,5500,5500,5500,5500,0
20230818,185100,2079285230,5500,5500,5500,5500,0
20230818,185000,2079285230,5500,5500,5500,5500,0
20230818,184900,2079285230,5500,5500,5500,5500,0
20230818,184800,2079285230,5500,5500,5500,5500,0
20230818,184700,2079285230,5500,5500,5500,5500,0
20230818,184600,2079285230,5500,5500,5500,5500,0
20230818,184500,2079285230,5500,5500,5500,5500,4378
20230818,184400,2079285230,5500,5500,5500,5500,0
20230818,184300,2079285230,5500,5500,5500,5500,0
20230818,184200,2079285230,5500,5500,5500,5500,0
20230818,184100,2079285230,5500,5500,5500,5500,0
20230818,184000,2079285230,5500,5500,5500,5500,0
20230818,183900,2079285230,5500,5500,5500,5500,0
20230818,183800,2079285230,5500,5500,5500,5500,0
20230818,183700,2079285230,5500,5500,5500,5500,0
20230818,183600,2079285230,5500,5500,5500,5500,0
20230818,183500,2079285230,5500,5500,5500,5500,0
20230818,183400,2079285230,5500,5500,5500,5500,0
20230818,183300,2079285230,5500,5500,5500,5500,0
20230818,183200,2079285230,5500,5500,5500,5500,0
20230818,183100,2079285230,5500,5500,5500,5500,0
20230818,183000,2079285230,5500,5500,5500,5500,0
20230818,182900,2079285230,5500,5500,5500,5500,0
20230818,182800,2079285230,5500,5500,5500,5500,0
20230818,182700,2079285230,5500,5500,5500,5500,0
20230818,182600,2079285230,5500,5500,5500,5500,0
20230818,182500,2079285230,5500,5500,5500,5500,0
20230818,182400,2079285230,5500,5500,5500,5500,0
20230818,182300,2079285230,5500,5500,5500,5500,0
20230818,182200,2079285230,5500,5500,5500,5500,0
20230818,182100,2079285230,5500,5500,5500,5500,0
20230818,182000,2079285230,5500,5500,5500,5500,0
20230818,181900,2079285230,5500,5500,5500,5500,0
20230818,181800,2079285230,5500,5500,5500,5500,0
20230818,181700,2079285230,5500,5500,5500,5500,0
20230818,181600,2079285230,5500,5500,5500,5500,0
20230818,181500,2079285230,5500,5500,5500,5500,4378
20230818,181400,2079285230,5500,5500,5500,5500,0
20230818,181300,2079285230,5500,5500,5500,5500,0
20230818,181200,2079285230,5500,5500,5500,5500,0
20230818,181100,2079285230,5500,5500,5500,5500,0
20230818,181000,2079285230,5500,5500,5500,5500,0
20230818,180900,2079285230,5500,5500,5500,5500,0
20230818,180800,2079285230,5500,5500,5500,5500,0
20230818,180700,2079285230,5500,5500,5500,5500,0
20230818,180600,2079285230,5500,5500,5500,5500,0
20230818,180500,2079285230,5500,5500,5500,5500,0
20230818,180400,2079285230,5500,5500,5500,5500,0
20230818,180300,2079285230,5500,5500,5500,5500,0
20230818,180200,2079285230,5500,5500,5500,5500,0
20230818,180100,2079285230,5500,5500,5500,5500,0
20230818,180000,2079285230,5500,5500,5500,5500,0
20230818,175900,2079285230,5500,5500,5500,5500,0
20230818,175800,2079285230,5500,5500,5500,5500,0
20230818,175700,2079285230,5500,5500,5500,5500,0
20230818,175600,2079285230,5500,5500,5500,5500,0
20230818,175500,2079285230,5500,5500,5500,5500,0
20230818,175400,2079285230,5500,5500,5500,5500,0
20230818,175300,2079285230,5500,5500,5500,5500,0
20230818,175200,2079285230,5500,5500,5500,5500,0
20230818,175100,2079285230,5500,5500,5500,5500,0
20230818,175000,2079285230,5500,5500,5500,5500,0
20230818,174900,2079285230,5500,5500,5500,5500,0
20230818,174800,2079285230,5500,5500,5500,5500,0
20230818,174700,2079285230,5500,5500,5500,5500,0
20230818,174600,2079285230,5500,5500,5500,5500,0
20230818,174500,2079285230,5500,5500,5500,5500,4378
20230818,174400,2079285230,5500,5500,5500,5500,0
20230818,174300,2079285230,5500,5500,5500,5500,0
20230818,174200,2079285230,5500,5500,5500,5500,0
20230818,174100,2079285230,5500,5500,5500,5500,0
20230818,174000,2079285230,5500,5500,5500,5500,0
20230818,173900,2079285230,5500,5500,5500,5500,0
20230818,173800,2079285230,5500,5500,5500,5500,0
20230818,173700,2079285230,5500,5500,5500,5500,0
20230818,173600,2079285230,5500,5500,5500,5500,0
20230818,173500,2079285230,5500,5500,5500,5500,0
20230818,173400,2079285230,5500,5500,5500,5500,0
20230818,173300,2079285230,5500,5500,5500,5500,0
20230818,173200,2079285230,5500,5500,5500,5500,0
20230818,173100,2079285230,5500,5500,5500,5500,0
20230818,173000,2079285230,5500,5500,5500,5500,0
20230818,172900,2079285230,5500,5500,5500,5500,0
20230818,172800,2079285230,5500,5500,5500,5500,0
20230818,172700,2079285230,5500,5500,5500,5500,0
20230818,172600,2079285230,5500,5500,5500,5500,0
20230818,172500,2079285230,5500,5500,5500,5500,0
20230818,172400,2079285230,5500,5500,5500,5500,0
20230818,172300,2079285230,5500,5500,5500,5500,0
20230818,172200,2079285230,5500,5500,5500,5500,0
20230818,172100,2079285230,5500,5500,5500,5500,0
20230818,172000,2079285230,5500,5500,5500,5500,0
20230818,171900,2079285230,5500,5500,5500,5500,0
20230818,171800,2079285230,5500,5500,5500,5500,0
20230818,171700,2079285230,5500,5500,5500,5500,0
20230818,171600,2079285230,5500,5500,5500,5500,0
20230818,171500,2079285230,5500,5500,5500,5500,4378
20230818,171400,2079285230,5500,5500,5500,5500,0
20230818,171300,2079285230,5500,5500,5500,5500,0
20230818,171200,2079285230,5500,5500,5500,5500,0
20230818,171100,2079285230,5500,5500,5500,5500,0
20230818,171000,2079285230,5500,5500,5500,5500,0
20230818,170900,2079285230,5500,5500,5500,5500,0
20230818,170800,2079285230,5500,5500,5500,5500,0
20230818,170700,2079285230,5500,5500,5500,5500,0
20230818,170600,2079285230,5500,5500,5500,5500,0
20230818,170500,2079285230,5500,5500,5500,5500,0
20230818,170400,2079285230,5500,5500,5500,5500,0
20230818,170300,2079285230,5500,5500,5500,5500,0
20230818,170200,2079285230,5500,5500,5500,5500,0
20230818,170100,2079285230,5500,5500,5500,5500,0
20230818,170000,2079285230,5500,5500,5500,5500,0
20230818,165900,2079285230,5500,5500,5500,5500,0
20230818,165800,2079285230,5500,5500,5500,5500,0
20230818,165700,2079285230,5500,5500,5500,5500,0
20230818,165600,2079285230,5500,5500,5500,5500,0
20230818,165500,2079285230,5500,5500,5500,5500,0
20230818,165400,2079285230,5500,5500,5500,5500,0
20230818,165300,2079285230,5500,5500,5500,5500,0
20230818,165200,2079285230,5500,5500,5500,5500,0
20230818,165100,2079285230,5500,5500,5500,5500,0
20230818,165000,2079285230,5500,5500,5500,5500,0
20230818,164900,2079285230,5500,5500,5500,5500,0
20230818,164800,2079285230,5500,5500,5500,5500,0
20230818,164700,2079285230,5500,5500,5500,5500,0
20230818,164600,2079285230,5500,5500,5500,5500,0
20230818,164500,2079285230,5500,5500,5500,5500,4378
20230818,164400,2079285230,5500,5500,5500,5500,0
20230818,164300,2079285230,5500,5500,5500,5500,0
20230818,164200,2079285230,5500,5500,5500,5500,0
20230818,164100,2079285230,5500,5500,5500,5500,0
20230818,164000,2079285230,5500,5500,5500,5500,0
20230818,163900,2079285230,5500,5500,5500,5500,0
20230818,163800,2079285230,5500,5500,5500,5500,0
20230818,163700,2079285230,5500,5500,5500,5500,0
20230818,163600,2079285230,5500,5500,5500,5500,0
20230818,163500,2079285230,5500,5500,5500,5500,0
20230818,163400,2079285230,5500,5500,5500,5500,0
20230818,163300,2079285230,5500,5500,5500,5500,0
20230818,163200,2079285230,5500,5500,5500,5500,0
20230818,163100,2079285230,5500,5500,5500,5500,0
20230818,163000,2079285230,5500,5500,5500,5500,0
20230818,162900,2079285230,5500,5500,5500,5500,0
20230818,162800,2079285230,5500,5500,5500,5500,0
20230818,162700,2079285230,5500,5500,5500,5500,0
20230818,162600,2079285230,5500,5500,5500,5500,0
20230818,162500,2079285230,5500,5500,5500,5500,0
20230818,162400,2079285230,5500,5500,5500,5500,0
20230818,162300,2079285230,5500,5500,5500,5500,0
20230818,162200,2079285230,5500,5500,5500,5500,0
20230818,162100,2079285230,5500,5500,5500,5500,0
20230818,162000,2079285230,5500,5500,5500,5500,0
20230818,161900,2079285230,5500,5500,5500,5500,0
20230818,161800,2079285230,5500,5500,5500,5500,0
20230818,161700,2079285230,5500,5500,5500,5500,0
20230818,161600,2079285230,5500,5500,5500,5500,0
20230818,161500,2079285230,5500,5500,5500,5500,4378
20230818,161400,2079285230,5500,5500,5500,5500,0
20230818,161300,2079285230,5500,5500,5500,5500,0
20230818,161200,2079285230,5500,5500,5500,5500,0
20230818,161100,2079285230,5500,5500,5500,5500,0
20230818,161000,2079285230,5500,5500,5500,5500,0
20230818,160900,2079285230,5500,5500,5500,5500,0
20230818,160800,2079285230,5500,5500,5500,5500,0
20230818,160700,2079285230,5500,5500,5500,5500,0
20230818,160600,2079285230,5500,5500,5500,5500,0
20230818,160500,2079285230,5500,5500,5500,5500,0
20230818,160400,2079285230,5500,5500,5500,5500,0
20230818,160300,2079285230,5500,5500,5500,5500,0
20230818,160200,2079285230,5500,5500,5500,5500,0
20230818,160100,2079285230,5500,5500,5500,5500,0
20230818,160000,2079285230,5500,5500,5500,5500,0
20230818,155900,2079285230,5500,5500,5500,5500,0
20230818,155800,2079285230,5500,5500,5500,5500,0
20230818,155700,2079285230,5500,5500,5500,5500,0
20230818,155600,2079285230,5500,5500,5500,5500,0
20230818,155500,2079285230,5500,5500,5500,5500,0
20230818,155400,2079285230,5500,5500,5500,5500,0
20230818,155300,2079285230,5500,5500,5500,5500,0
20230818,155200,2079285230,5500,5500,5500,5500,0
20230818,155100,2079285230,5500,5500,5500,5500,0
20230818,155000,2079285230,5500,5500,5500,5500,0
20230818,154900,2079285230,5500,5500,5500,5500,0
20230818,154800,2079285230,5500,5500,5500,5500,0
20230818,154700,2079285230,5500,5500,5500,5500,0
20230818,154600,2079285230,5500,5500,5500,5500,0
20230818,154500,2079285230,5500,5500,5500,5500,4378
20230818,154400,2079285230,5500,5500,5500,5500,0
20230818,154300,2079285230,5500,5500,5500,5500,0
20230818,154200,2079285230,5500,5500,5500,5500,0
20230818,154100,2079285230,5500,5500,5500,5500,0
20230818,154000,2079285230,5500,5500,5500,5500,0
20230818,153900,2079285230,5500,5500,5500,5500,0
20230818,153800,2079285230,5500,5500,5500,5500,0
20230818,153700,2079285230,5500,5500,5500,5500,0
20230818,153600,2079285230,5500,5500,5500,5500,0
20230818,153500,2079285230,5500,5500,5500,5500,0
20230818,153400,2079285230,5500,5500,5500,5500,0
20230818,153300,2079285230,5500,5500,5500,5500,0
20230818,153200,2079285230,5500,5500,5500,5500,0
20230818,153100,2079285230,5500,5500,5500,5500,0
20230818,153000,2079285230,5500,5500,5500,5500,4378
20230818,152900,2055206230,5460,5460,5460,5460,0
20230818,152800,2055206230,5460,5460,5460,5460,0
20230818,152700,2055206230,5460,5460,5460,5460,0
20230818,152600,2055206230,5460,5460,5460,5460,0
20230818,152500,2055206230,5460,5460,5460,5460,0
20230818,152400,2055206230,5460,5460,5460,5460,0
20230818,152300,2055206230,5460,5460,5460,5460,0
20230818,152200,2055206230,5460,5460,5460,5460,0
20230818,152100,2055206230,5460,5460,5460,5460,0
20230818,152000,2055206230,5460,5460,5460,5460,0
20230818,151900,2055206230,5460,5480,5500,5460,320
20230818,151800,2053457960,5500,5500,5500,5500,1
20230818,151700,2053452460,5470,5490,5500,5470,377
20230818,151600,2051388390,5500,5480,5500,5480,2
20230818,151500,2051377410,5520,5520,5520,5520,0
20230818,151400,2051377410,5520,5490,5520,5470,232
20230818,151300,2050107300,5490,5490,5490,5490,0
20230818,151200,2050107300,5490,5500,5500,5490,237
20230818,151100,2048805670,5530,5530,5530,5530,0
20230818,151000,2048805670,5530,5530,5530,5530,0
20230818,150900,2048805670,5530,5490,5530,5490,7
20230818,150800,2048767200,5520,5520,5520,5520,151
20230818,150700,2047933680,5510,5500,5510,5500,506
20230818,150600,2045148820,5500,5500,5500,5500,518
20230818,150500,2042299820,5510,5510,5510,5510,1
20230818,150400,2042294310,5500,5500,5500,5500,5
20230818,150300,2042266810,5510,5500,5510,5500,12
20230818,150200,2042200800,5500,5500,5510,5500,12
20230818,150100,2042134790,5470,5510,5510,5470,44
20230818,150000,2041893570,5510,5510,5510,5510,4
20230818,145900,2041871530,5520,5530,5530,5520,220
20230818,145800,2040656930,5530,5560,5560,5520,9
20230818,145700,2040607160,5530,5550,5570,5530,35
20230818,145600,2040413050,5550,5510,5550,5500,315
20230818,145500,2038679480,5520,5530,5530,5520,77
20230818,145400,2038253690,5530,5530,5530,5530,158
20230818,145300,2037379950,5550,5530,5550,5530,491
20230818,145200,2034664700,5550,5530,5550,5530,149
20230818,145100,2033840710,5570,5570,5580,5530,6271
20230818,145000,1998938020,5570,5580,5580,5570,3386
20230818,144900,1980077870,5580,5580,5580,5570,3954
20230818,144800,1958052000,5580,5570,5580,5570,314
20230818,144700,1956302410,5570,5490,5580,5490,11403
20230818,144600,1892871300,5470,5470,5470,5470,2
20230818,144500,1892860360,5490,5490,5490,5490,11
20230818,144400,1892799970,5480,5480,5480,5480,50
20230818,144300,1892525970,5480,5480,5480,5480,2
20230818,144200,1892515010,5490,5490,5490,5490,0
20230818,144100,1892515010,5490,5490,5490,5490,0
20230818,144000,1892515010,5490,5490,5490,5490,0
20230818,143900,1892515010,5490,5490,5490,5490,1414
20230818,143800,1884752150,5470,5470,5470,5470,29
20230818,143700,1884593520,5510,5510,5510,5510,0
20230818,143600,1884593520,5510,5500,5510,5500,112
20230818,143500,1883977510,5480,5500,5500,5480,2
20230818,143400,1883966530,5480,5470,5480,5470,15
20230818,143300,1883884470,5470,5480,5480,5470,5
20230818,143200,1883857100,5460,5480,5480,5460,58
20230818,143100,1883540400,5510,5480,5510,5460,80
20230818,143000,1883102780,5470,5480,5510,5470,32
20230818,142900,1882927470,5480,5490,5490,5480,27
20230818,142800,1882779470,5490,5470,5490,5470,618
20230818,142700,1879386830,5480,5480,5480,5480,8
20230818,142600,1879342990,5480,5480,5500,5480,13
20230818,142500,1879271730,5480,5480,5480,5480,8
20230818,142400,1879227890,5480,5480,5510,5480,1243
20230818,142300,1872415680,5480,5480,5480,5480,8
20230818,142200,1872371840,5470,5480,5520,5470,367
20230818,142100,1870362540,5480,5480,5480,5480,11
20230818,142000,1870302260,5480,5480,5480,5480,12
20230818,141900,1870236500,5480,5510,5520,5480,18
20230818,141800,1870137550,5480,5500,5500,5470,758
20230818,141700,1865968750,5500,5490,5500,5460,2580
20230818,141600,1851824220,5490,5490,5510,5490,23
20230818,141500,1851697730,5490,5510,5520,5470,729
20230818,141400,1847681090,5470,5490,5510,5450,2244
20230818,141300,1835380690,5490,5480,5500,5450,1666
20230818,141200,1826267200,5490,5490,5490,5490,555
20230818,141100,1823220250,5530,5490,5540,5490,583
20230818,141000,1819995070,5500,5510,5530,5500,206
20230818,140900,1818861940,5510,5520,5520,5510,286
20230818,140800,1817284800,5530,5520,5530,5520,388
20230818,140700,1815142310,5520,5520,5520,5520,89
20230818,140600,1814651030,5520,5530,5530,5520,323
20230818,140500,1812867250,5520,5530,5540,5520,678
20230818,140400,1809118890,5540,5540,5550,5540,246
20230818,140300,1807756040,5540,5540,5540,5540,412
20230818,140200,1805473560,5540,5540,5560,5540,9
20230818,140100,1805423680,5540,5540,5560,5540,733
20230818,140000,1801362840,5540,5540,5550,5540,99
20230818,135900,1800813480,5560,5540,5560,5540,372
20230818,135800,1798750580,5550,5540,5550,5540,295
20230818,135700,1797114090,5540,5540,5540,5540,2
20230818,135600,1797103010,5530,5540,5540,5530,4
20230818,135500,1797080880,5530,5530,5530,5530,91
20230818,135400,1796577650,5540,5540,5540,5540,39
20230818,135300,1796361590,5560,5530,5560,5530,239
20230818,135200,1795034520,5550,5530,5550,5530,781
20230818,135100,1790715390,5540,5550,5550,5540,161
20230818,135000,1789821940,5540,5560,5560,5540,87
20230818,134900,1789339420,5550,5560,5560,5550,41
20230818,134800,1789111820,5550,5550,5560,5550,875
20230818,134700,1784252590,5550,5520,5550,5520,1195
20230818,134600,1777644160,5520,5540,5550,5520,866
20230818,134500,1772851790,5560,5570,5570,5540,53
20230818,134400,1772557820,5570,5560,5570,5540,604
20230818,134300,1769204570,5570,5670,5680,5570,3293
20230818,134200,1750685280,5660,5550,5660,5520,6489
20230818,134100,1714419370,5560,5580,5580,5550,1144
20230818,134000,1708069120,5590,5480,5600,5470,8989
20230818,133900,1658165710,5490,5500,5500,5490,82
20230818,133800,1657715070,5490,5490,5490,5490,21
20230818,133700,1657599780,5490,5500,5510,5490,707
20230818,133600,1653714880,5500,5510,5510,5500,272
20230818,133500,1652216680,5510,5520,5520,5510,51
20230818,133400,1651935660,5510,5500,5510,5490,1168
20230818,133300,1645510270,5500,5490,5500,5490,102
20230818,133200,1644949290,5500,5490,5500,5490,555
20230818,133100,1641902260,5490,5490,5490,5490,0
20230818,133000,1641902260,5490,5490,5490,5490,1
20230818,132900,1641896770,5470,5480,5480,5470,80
20230818,132800,1641458860,5490,5490,5490,5490,1
20230818,132700,1641453370,5480,5480,5480,5480,10
20230818,132600,1641398570,5480,5480,5490,5480,310
20230818,132500,1639699760,5480,5480,5480,5480,50
20230818,132400,1639425760,5480,5480,5480,5480,291
20230818,132300,1637831080,5470,5470,5470,5470,0
20230818,132200,1637831080,5470,5470,5470,5470,0
20230818,132100,1637831080,5470,5470,5470,5470,264
20230818,132000,1636387000,5470,5460,5470,5460,1007
20230818,131900,1630888770,5470,5470,5470,5470,0
20230818,131800,1630888770,5470,5470,5470,5470,0
20230818,131700,1630888770,5470,5470,5470,5470,1
20230818,131600,1630883300,5460,5460,5460,5460,1
20230818,131500,1630877840,5460,5460,5460,5460,102
20230818,131400,1630320920,5450,5450,5450,5450,500
20230818,131300,1627595920,5450,5450,5450,5450,50
20230818,131200,1627323420,5450,5460,5460,5450,5
20230818,131100,1627296150,5450,5450,5450,5450,0
20230818,131000,1627296150,5450,5450,5450,5450,1145
20230818,130900,1621055900,5450,5480,5480,5450,643
20230818,130800,1617544770,5470,5470,5470,5470,114
20230818,130700,1616921190,5470,5470,5480,5470,438
20230818,130600,1614525320,5470,5460,5470,5460,355
20230818,130500,1612586810,5470,5470,5470,5470,625
20230818,130400,1609168060,5470,5470,5470,5470,100
20230818,130300,1608621060,5470,5470,5470,5470,21
20230818,130200,1608506190,5470,5470,5470,5470,0
20230818,130100,1608506190,5470,5480,5490,5470,29
20230818,130000,1608347020,5480,5470,5480,5460,49
20230818,125900,1608078680,5480,5480,5480,5480,134
20230818,125800,1607344360,5480,5480,5480,5480,10
20230818,125700,1607289560,5480,5460,5480,5460,70
20230818,125600,1606906160,5460,5460,5460,5460,10
20230818,125500,1606851560,5460,5470,5470,5460,20
20230818,125400,1606742260,5480,5460,5490,5450,1357
20230818,125300,1599332640,5460,5460,5460,5460,20
20230818,125200,1599223440,5460,5490,5490,5460,58
20230818,125100,1598906700,5460,5460,5490,5460,130
20230818,125000,1598194000,5460,5480,5480,5460,11
20230818,124900,1598133920,5460,5460,5460,5460,20
20230818,124800,1598024720,5480,5480,5480,5480,1
20230818,124700,1598019240,5460,5470,5470,5460,1020
20230818,124600,1592444430,5490,5480,5490,5470,18
20230818,124500,1592345880,5480,5470,5480,5460,2059
20230818,124400,1581067990,5460,5460,5460,5460,10
20230818,124300,1581013390,5450,5470,5470,5450,140
20230818,124200,1580247990,5460,5450,5460,5440,2223
20230818,124100,1568130840,5450,5450,5460,5440,1729
20230818,124000,1558705990,5450,5460,5480,5450,1844
20230818,123900,1548652980,5460,5460,5460,5460,156
20230818,123800,1547801220,5460,5460,5460,5460,109
20230818,123700,1547206080,5460,5480,5480,5460,74
20230818,123600,1546800880,5480,5470,5480,5460,2093
20230818,123500,1535371290,5470,5470,5490,5470,463
20230818,123400,1532838620,5490,5470,5490,5470,182
20230818,123300,1531842720,5470,5470,5480,5470,618
20230818,123200,1528462250,5470,5490,5500,5470,1080
20230818,123100,1522549400,5490,5490,5490,5490,10
20230818,123000,1522494500,5480,5480,5500,5480,321
20230818,122900,1520730420,5500,5480,5500,5470,472
20230818,122800,1518143970,5480,5490,5490,5480,637
20230818,122700,1514652910,5490,5480,5490,5480,137
20230818,122600,1513900920,5480,5490,5490,5480,181
20230818,122500,1512907400,5490,5490,5490,5490,236
20230818,122400,1511611760,5510,5490,5510,5480,570
20230818,122300,1508482520,5520,5500,5520,5490,200
20230818,122200,1507379430,5510,5490,5510,5490,56
20230818,122100,1507071970,5490,5490,5490,5490,905
20230818,122000,1502103520,5490,5500,5500,5490,406
20230818,121900,1499872370,5500,5490,5510,5490,41
20230818,121800,1499647050,5500,5480,5500,5480,649
20230818,121700,1496078670,5480,5490,5490,5480,841
20230818,121600,1491465940,5490,5490,5500,5490,504
20230818,121500,1488698260,5490,5520,5520,5490,6432
20230818,121400,1453270320,5520,5540,5540,5490,8512
20230818,121300,1406354060,5520,5540,5540,5510,1379
20230818,121200,1398748900,5530,5480,5530,5480,3588
20230818,121100,1379022610,5480,5500,5530,5480,4591
20230818,121000,1353799710,5500,5580,5580,5500,10754
20230818,120900,1294176860,5590,5580,5640,5550,3073
20230818,120800,1277056510,5580,5600,5640,5560,16997
20230818,120700,1181880230,5600,5700,5720,5550,38691
20230818,120600,964539750,5710,5850,5900,5660,46551
20230818,120500,693784270,5930,5930,5930,5930,0
20230818,120400,693784270,5930,5640,5930,5640,21820
20230818,120300,566740040,5730,5560,5730,5560,12837
20230818,120200,494590430,5540,5540,5590,5510,2531
20230818,120100,480517430,5540,5590,5600,5530,7496
20230818,120000,438729600,5600,5470,5600,5450,8716
20230818,115900,390437120,5490,5510,5510,5460,1828
20230818,115800,380430250,5510,5550,5550,5490,305
20230818,115700,378749890,5560,5450,5590,5450,9830
20230818,115600,324500070,5420,5410,5480,5410,4326
20230818,115500,300960000,5410,5410,5410,5410,0
20230818,115400,300960000,5410,5410,5410,5410,5
20230818,115300,300932950,5410,5410,5410,5410,0
20230818,115200,300932950,5410,5410,5410,5410,0
20230818,115100,300932950,5410,5410,5410,5410,0
20230818,115000,300932950,5410,5410,5410,5410,0
20230818,114900,300932950,5410,5410,5410,5410,0
20230818,114800,300932950,5410,5410,5410,5410,1
20230818,114700,300927540,5390,5390,5390,5390,225
20230818,114600,299714790,5390,5390,5390,5390,1038
20230818,114500,294119970,5420,5420,5420,5420,0
20230818,114400,294119970,5420,5390,5420,5390,249
20230818,114300,292777830,5390,5400,5400,5390,1500
20230818,114200,284692820,5420,5400,5420,5400,185
20230818,114100,283693800,5420,5420,5420,5420,0
20230818,114000,283693800,5420,5420,5420,5420,1
20230818,113900,283688380,5420,5420,5420,5420,4
20230818,113800,283666700,5420,5420,5420,5420,6
20230818,113700,283634180,5420,5420,5420,5420,6
20230818,113600,283601660,5420,5420,5420,5390,3
20230818,113500,283585430,5420,5420,5420,5420,10
20230818,113400,283531230,5400,5400,5400,5400,29
20230818,113300,283374630,5420,5420,5420,5420,1
20230818,113200,283369210,5400,5420,5420,5400,11
20230818,113100,283309790,5420,5420,5420,5420,20
20230818,113000,283201390,5420,5420,5420,5420,0
20230818,112900,283201390,5420,5420,5420,5420,1
20230818,112800,283195970,5400,5400,5400,5400,2
20230818,112700,283185170,5390,5390,5390,5390,0
20230818,112600,283185170,5390,5400,5400,5390,1000
20230818,112500,277795060,5430,5430,5430,5430,0
20230818,112400,277795060,5430,5420,5430,5420,187
20230818,112300,276781420,5420,5410,5420,5410,823
20230818,112200,272323380,5410,5410,5410,5410,0
20230818,112100,272323380,5410,5410,5410,5410,0
20230818,112000,272323380,5410,5400,5410,5400,405
20230818,111900,270136240,5390,5390,5390,5390,36
20230818,111800,269942200,5400,5390,5400,5390,17
20230818,111700,269850540,5390,5390,5390,5390,0
20230818,111600,269850540,5390,5390,5390,5390,0
20230818,111500,269850540,5390,5390,5390,5390,12
20230818,111400,269785860,5390,5390,5390,5390,0
20230818,111300,269785860,5390,5390,5390,5390,0
20230818,111200,269785860,5390,5380,5390,5380,189
20230818,111100,268767200,5390,5390,5390,5390,0
20230818,111000,268767200,5390,5390,5390,5390,18
20230818,110900,268670180,5390,5380,5390,5380,243
20230818,110800,267362440,5370,5370,5370,5370,510
20230818,110700,264623740,5340,5340,5340,5340,4
20230818,110600,264602380,5370,5370,5370,5370,5
20230818,110500,264575530,5370,5350,5370,5350,270
20230818,110400,263128960,5340,5340,5340,5340,0
20230818,110300,263128960,5340,5340,5340,5340,895
20230818,110200,258349660,5340,5340,5340,5340,0
20230818,110100,258349660,5340,5340,5340,5340,0
20230818,110000,258349660,5340,5340,5340,5340,0
20230818,105900,258349660,5340,5340,5340,5340,0
20230818,105800,258349660,5340,5340,5340,5340,1
20230818,105700,258344320,5350,5350,5350,5350,0
20230818,105600,258344320,5350,5350,5350,5350,12
20230818,105500,258280120,5350,5350,5350,5350,0
20230818,105400,258280120,5350,5350,5350,5350,0
20230818,105300,258280120,5350,5350,5350,5350,0
20230818,105200,258280120,5350,5340,5350,5340,463
20230818,105100,255807640,5330,5330,5330,5330,0
20230818,105000,255807640,5330,5330,5330,5330,0
20230818,104900,255807640,5330,5330,5330,5330,0
20230818,104800,255807640,5330,5330,5330,5330,1
20230818,104700,255802310,5340,5340,5340,5340,0
20230818,104600,255802310,5340,5340,5340,5340,0
20230818,104500,255802310,5340,5340,5340,5340,0
20230818,104400,255802310,5340,5340,5340,5340,0
20230818,104300,255802310,5340,5340,5340,5340,0
20230818,104200,255802310,5340,5340,5340,5340,0
20230818,104100,255802310,5340,5340,5340,5340,0
20230818,104000,255802310,5340,5340,5340,5340,0
20230818,103900,255802310,5340,5340,5340,5340,18
20230818,103800,255706190,5340,5340,5340,5340,0
20230818,103700,255706190,5340,5340,5340,5340,0
20230818,103600,255706190,5340,5340,5340,5340,2
20230818,103500,255695510,5330,5320,5330,5320,5
20230818,103400,255668900,5340,5340,5340,5340,1
20230818,103300,255663560,5330,5340,5340,5330,63
20230818,103200,255327540,5350,5340,5350,5340,51
20230818,103100,255055190,5340,5330,5340,5330,340
20230818,103000,253240190,5320,5320,5320,5320,100
20230818,102900,252708190,5320,5320,5320,5320,0
20230818,102800,252708190,5320,5320,5320,5320,0
20230818,102700,252708190,5320,5330,5330,5320,307
20230818,102600,251071890,5340,5340,5340,5340,0
20230818,102500,251071890,5340,5320,5340,5320,348
20230818,102400,249215980,5320,5310,5320,5310,100
20230818,102300,248683990,5320,5320,5320,5320,0
20230818,102200,248683990,5320,5320,5320,5320,0
20230818,102100,248683990,5320,5310,5320,5310,448
20230818,102000,246302810,5300,5300,5300,5300,590
20230818,101900,243175810,5260,5260,5260,5260,300
20230818,101800,241597810,5260,5260,5260,5260,3339
20230818,101700,224034670,5260,5260,5260,5260,0
20230818,101600,224034670,5260,5260,5260,5260,1000
20230818,101500,218774670,5260,5300,5300,5260,1721
20230818,101400,209715050,5300,5300,5300,5300,1
20230818,101300,209709750,5290,5290,5290,5290,0
20230818,101200,209709750,5290,5290,5290,5290,0
20230818,101100,209709750,5290,5290,5290,5290,1
20230818,101000,209704460,5260,5260,5260,5260,0
20230818,100900,209704460,5260,5260,5260,5260,0
20230818,100800,209704460,5260,5260,5260,5260,0
20230818,100700,209704460,5260,5260,5260,5260,1193
20230818,100600,203429280,5260,5260,5260,5260,608
20230818,100500,200231200,5260,5280,5280,5260,8020
20230818,100400,157964390,5290,5290,5290,5290,0
20230818,100300,157964390,5290,5290,5290,5290,23
20230818,100200,157842720,5270,5270,5270,5270,0
20230818,100100,157842720,5270,5270,5270,5270,0
20230818,100000,157842720,5270,5270,5270,5270,0
20230818,095900,157842720,5270,5270,5270,5270,0
20230818,095800,157842720,5270,5280,5280,5270,1098
20230818,095700,152045290,5290,5280,5290,5280,1123
20230818,095600,146104880,5290,5290,5290,5290,1
20230818,095500,146099590,5290,5290,5290,5290,715
20230818,095400,142317240,5280,5280,5280,5280,0
20230818,095300,142317240,5280,5280,5280,5280,2
20230818,095200,142306680,5280,5280,5280,5280,1
20230818,095100,142301400,5290,5270,5290,5270,39
20230818,095000,142095130,5290,5290,5290,5290,0
20230818,094900,142095130,5290,5290,5290,5290,79
20230818,094800,141677220,5290,5290,5290,5290,12
20230818,094700,141613740,5290,5270,5290,5260,1135
20230818,094600,135624590,5270,5280,5280,5270,500
20230818,094500,132987590,5290,5290,5290,5290,89
20230818,094400,132516780,5290,5290,5290,5290,310
20230818,094300,130876880,5290,5290,5290,5290,88
20230818,094200,130411360,5290,5290,5290,5290,50
20230818,094100,130146860,5280,5280,5280,5280,100
20230818,094000,129618860,5280,5290,5290,5280,2
20230818,093900,129608290,5270,5290,5290,5270,2391
20230818,093800,116977970,5290,5280,5290,5280,142
20230818,093700,116228050,5290,5300,5300,5290,5
20230818,093600,116201590,5290,5290,5290,5290,0
20230818,093500,116201590,5290,5290,5290,5290,1024
20230818,093400,110784630,5290,5290,5290,5290,50
20230818,093300,110520130,5290,5290,5290,5290,1
20230818,093200,110514840,5300,5300,5300,5290,56
20230818,093100,110218080,5290,5310,5310,5290,2
20230818,093000,110207480,5300,5300,5300,5300,2615
20230818,092900,96347980,5300,5300,5300,5300,0
20230818,092800,96347980,5300,5300,5300,5300,4604
20230818,092700,71946780,5310,5310,5310,5310,3
20230818,092600,71930850,5300,5310,5310,5300,38
20230818,092500,71729270,5320,5320,5320,5320,10
20230818,092400,71676070,5320,5320,5320,5320,32
20230818,092300,71505830,5310,5310,5310,5310,0
20230818,092200,71505830,5310,5310,5310,5310,1
20230818,092100,71500520,5310,5310,5310,5310,1
20230818,092000,71495210,5320,5310,5320,5310,179
20230818,091900,70544670,5310,5310,5310,5310,0
20230818,091800,70544670,5310,5310,5310,5310,4
20230818,091700,70523430,5300,5300,5300,5300,0
20230818,091600,70523430,5300,5300,5300,5300,125
20230818,091500,69860930,5300,5320,5320,5300,58
20230818,091400,69553510,5310,5310,5310,5310,100
20230818,091300,69022510,5330,5330,5330,5330,0
20230818,091200,69022510,5330,5310,5330,5310,105
20230818,091100,68464790,5320,5320,5320,5320,0
20230818,091000,68464790,5320,5320,5320,5320,1
20230818,090900,68459470,5320,5320,5320,5320,36
20230818,090800,68267950,5310,5330,5330,5310,43
20230818,090700,68039200,5330,5330,5330,5330,32
20230818,090600,67868640,5310,5300,5320,5290,2279
20230818,090500,55762600,5300,5320,5330,5210,9098
20230818,090400,8014680,5320,5330,5330,5320,13
20230818,090300,7945490,5330,5330,5330,5320,217
20230818,090200,6788890,5340,5350,5350,5340,230
20230818,090100,5560600,5360,5390,5390,5360,840
20230818,090000,1058170,5370,5400,5400,5370,196