KissMeData/024900/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190200,4948786400,6270,6270,6270,6270,105374
20230818,190100,4948786400,6270,6270,6270,6270,0
20230818,190000,4948786400,6270,6270,6270,6270,0
20230818,185900,4948786400,6270,6270,6270,6270,0
20230818,185800,4948786400,6270,6270,6270,6270,0
20230818,185700,4948786400,6270,6270,6270,6270,0
20230818,185600,4948786400,6270,6270,6270,6270,0
20230818,185500,4948786400,6270,6270,6270,6270,0
20230818,185400,4948786400,6270,6270,6270,6270,0
20230818,185300,4948786400,6270,6270,6270,6270,0
20230818,185200,4948786400,6270,6270,6270,6270,0
20230818,185100,4948786400,6270,6270,6270,6270,0
20230818,185000,4948786400,6270,6270,6270,6270,0
20230818,184900,4948786400,6270,6270,6270,6270,0
20230818,184800,4948786400,6270,6270,6270,6270,0
20230818,184700,4948786400,6270,6270,6270,6270,0
20230818,184600,4948786400,6270,6270,6270,6270,0
20230818,184500,4948786400,6270,6270,6270,6270,0
20230818,184400,4948786400,6270,6270,6270,6270,0
20230818,184300,4948786400,6270,6270,6270,6270,0
20230818,184200,4948786400,6270,6270,6270,6270,0
20230818,184100,4948786400,6270,6270,6270,6270,0
20230818,184000,4948786400,6270,6270,6270,6270,0
20230818,183900,4948786400,6270,6270,6270,6270,0
20230818,183800,4948786400,6270,6270,6270,6270,0
20230818,183700,4948786400,6270,6270,6270,6270,0
20230818,183600,4948786400,6270,6270,6270,6270,0
20230818,183500,4948786400,6270,6270,6270,6270,0
20230818,183400,4948786400,6270,6270,6270,6270,0
20230818,183300,4948786400,6270,6270,6270,6270,0
20230818,183200,4948786400,6270,6270,6270,6270,105374
20230818,183100,4948786400,6270,6270,6270,6270,0
20230818,183000,4948786400,6270,6270,6270,6270,0
20230818,182900,4948786400,6270,6270,6270,6270,0
20230818,182800,4948786400,6270,6270,6270,6270,0
20230818,182700,4948786400,6270,6270,6270,6270,0
20230818,182600,4948786400,6270,6270,6270,6270,0
20230818,182500,4948786400,6270,6270,6270,6270,0
20230818,182400,4948786400,6270,6270,6270,6270,0
20230818,182300,4948786400,6270,6270,6270,6270,0
20230818,182200,4948786400,6270,6270,6270,6270,0
20230818,182100,4948786400,6270,6270,6270,6270,0
20230818,182000,4948786400,6270,6270,6270,6270,0
20230818,181900,4948786400,6270,6270,6270,6270,0
20230818,181800,4948786400,6270,6270,6270,6270,0
20230818,181700,4948786400,6270,6270,6270,6270,0
20230818,181600,4948786400,6270,6270,6270,6270,0
20230818,181500,4948786400,6270,6270,6270,6270,0
20230818,181400,4948786400,6270,6270,6270,6270,0
20230818,181300,4948786400,6270,6270,6270,6270,0
20230818,181200,4948786400,6270,6270,6270,6270,0
20230818,181100,4948786400,6270,6270,6270,6270,0
20230818,181000,4948786400,6270,6270,6270,6270,0
20230818,180900,4948786400,6270,6270,6270,6270,0
20230818,180800,4948786400,6270,6270,6270,6270,0
20230818,180700,4948786400,6270,6270,6270,6270,0
20230818,180600,4948786400,6270,6270,6270,6270,0
20230818,180500,4948786400,6270,6270,6270,6270,0
20230818,180400,4948786400,6270,6270,6270,6270,0
20230818,180300,4948786400,6270,6270,6270,6270,0
20230818,180200,4948786400,6270,6270,6270,6270,105374
20230818,180100,4948786400,6270,6270,6270,6270,0
20230818,180000,4948786400,6270,6270,6270,6270,0
20230818,175900,4948786400,6270,6270,6270,6270,0
20230818,175800,4948786400,6270,6270,6270,6270,0
20230818,175700,4948786400,6270,6270,6270,6270,0
20230818,175600,4948786400,6270,6270,6270,6270,0
20230818,175500,4948786400,6270,6270,6270,6270,0
20230818,175400,4948786400,6270,6270,6270,6270,0
20230818,175300,4948786400,6270,6270,6270,6270,0
20230818,175200,4948786400,6270,6270,6270,6270,0
20230818,175100,4948786400,6270,6270,6270,6270,0
20230818,175000,4948786400,6270,6270,6270,6270,0
20230818,174900,4948786400,6270,6270,6270,6270,0
20230818,174800,4948786400,6270,6270,6270,6270,0
20230818,174700,4948786400,6270,6270,6270,6270,0
20230818,174600,4948786400,6270,6270,6270,6270,0
20230818,174500,4948786400,6270,6270,6270,6270,0
20230818,174400,4948786400,6270,6270,6270,6270,0
20230818,174300,4948786400,6270,6270,6270,6270,0
20230818,174200,4948786400,6270,6270,6270,6270,0
20230818,174100,4948786400,6270,6270,6270,6270,0
20230818,174000,4948786400,6270,6270,6270,6270,0
20230818,173900,4948786400,6270,6270,6270,6270,0
20230818,173800,4948786400,6270,6270,6270,6270,0
20230818,173700,4948786400,6270,6270,6270,6270,0
20230818,173600,4948786400,6270,6270,6270,6270,0
20230818,173500,4948786400,6270,6270,6270,6270,0
20230818,173400,4948786400,6270,6270,6270,6270,0
20230818,173300,4948786400,6270,6270,6270,6270,0
20230818,173200,4948786400,6270,6270,6270,6270,105374
20230818,173100,4948786400,6270,6270,6270,6270,0
20230818,173000,4948786400,6270,6270,6270,6270,0
20230818,172900,4948786400,6270,6270,6270,6270,0
20230818,172800,4948786400,6270,6270,6270,6270,0
20230818,172700,4948786400,6270,6270,6270,6270,0
20230818,172600,4948786400,6270,6270,6270,6270,0
20230818,172500,4948786400,6270,6270,6270,6270,0
20230818,172400,4948786400,6270,6270,6270,6270,0
20230818,172300,4948786400,6270,6270,6270,6270,0
20230818,172200,4948786400,6270,6270,6270,6270,0
20230818,172100,4948786400,6270,6270,6270,6270,0
20230818,172000,4948786400,6270,6270,6270,6270,0
20230818,171900,4948786400,6270,6270,6270,6270,0
20230818,171800,4948786400,6270,6270,6270,6270,0
20230818,171700,4948786400,6270,6270,6270,6270,0
20230818,171600,4948786400,6270,6270,6270,6270,0
20230818,171500,4948786400,6270,6270,6270,6270,0
20230818,171400,4948786400,6270,6270,6270,6270,0
20230818,171300,4948786400,6270,6270,6270,6270,0
20230818,171200,4948786400,6270,6270,6270,6270,0
20230818,171100,4948786400,6270,6270,6270,6270,0
20230818,171000,4948786400,6270,6270,6270,6270,0
20230818,170900,4948786400,6270,6270,6270,6270,0
20230818,170800,4948786400,6270,6270,6270,6270,0
20230818,170700,4948786400,6270,6270,6270,6270,0
20230818,170600,4948786400,6270,6270,6270,6270,0
20230818,170500,4948786400,6270,6270,6270,6270,0
20230818,170400,4948786400,6270,6270,6270,6270,0
20230818,170300,4948786400,6270,6270,6270,6270,0
20230818,170200,4948786400,6270,6270,6270,6270,105374
20230818,170100,4948786400,6270,6270,6270,6270,0
20230818,170000,4948786400,6270,6270,6270,6270,0
20230818,165900,4948786400,6270,6270,6270,6270,0
20230818,165800,4948786400,6270,6270,6270,6270,0
20230818,165700,4948786400,6270,6270,6270,6270,0
20230818,165600,4948786400,6270,6270,6270,6270,0
20230818,165500,4948786400,6270,6270,6270,6270,0
20230818,165400,4948786400,6270,6270,6270,6270,0
20230818,165300,4948786400,6270,6270,6270,6270,0
20230818,165200,4948786400,6270,6270,6270,6270,0
20230818,165100,4948786400,6270,6270,6270,6270,0
20230818,165000,4948786400,6270,6270,6270,6270,0
20230818,164900,4948786400,6270,6270,6270,6270,0
20230818,164800,4948786400,6270,6270,6270,6270,0
20230818,164700,4948786400,6270,6270,6270,6270,0
20230818,164600,4948786400,6270,6270,6270,6270,0
20230818,164500,4948786400,6270,6270,6270,6270,0
20230818,164400,4948786400,6270,6270,6270,6270,0
20230818,164300,4948786400,6270,6270,6270,6270,0
20230818,164200,4948786400,6270,6270,6270,6270,0
20230818,164100,4948786400,6270,6270,6270,6270,0
20230818,164000,4948786400,6270,6270,6270,6270,0
20230818,163900,4948786400,6270,6270,6270,6270,0
20230818,163800,4948786400,6270,6270,6270,6270,0
20230818,163700,4948786400,6270,6270,6270,6270,0
20230818,163600,4948786400,6270,6270,6270,6270,0
20230818,163500,4948786400,6270,6270,6270,6270,0
20230818,163400,4948786400,6270,6270,6270,6270,0
20230818,163300,4948786400,6270,6270,6270,6270,0
20230818,163200,4948786400,6270,6270,6270,6270,105374
20230818,163100,4948786400,6270,6270,6270,6270,0
20230818,163000,4948786400,6270,6270,6270,6270,0
20230818,162900,4948786400,6270,6270,6270,6270,0
20230818,162800,4948786400,6270,6270,6270,6270,0
20230818,162700,4948786400,6270,6270,6270,6270,0
20230818,162600,4948786400,6270,6270,6270,6270,0
20230818,162500,4948786400,6270,6270,6270,6270,0
20230818,162400,4948786400,6270,6270,6270,6270,0
20230818,162300,4948786400,6270,6270,6270,6270,0
20230818,162200,4948786400,6270,6270,6270,6270,0
20230818,162100,4948786400,6270,6270,6270,6270,0
20230818,162000,4948786400,6270,6270,6270,6270,0
20230818,161900,4948786400,6270,6270,6270,6270,0
20230818,161800,4948786400,6270,6270,6270,6270,0
20230818,161700,4948786400,6270,6270,6270,6270,0
20230818,161600,4948786400,6270,6270,6270,6270,0
20230818,161500,4948786400,6270,6270,6270,6270,0
20230818,161400,4948786400,6270,6270,6270,6270,0
20230818,161300,4948786400,6270,6270,6270,6270,0
20230818,161200,4948786400,6270,6270,6270,6270,0
20230818,161100,4948786400,6270,6270,6270,6270,0
20230818,161000,4948786400,6270,6270,6270,6270,0
20230818,160900,4948786400,6270,6270,6270,6270,0
20230818,160800,4948786400,6270,6270,6270,6270,0
20230818,160700,4948786400,6270,6270,6270,6270,0
20230818,160600,4948786400,6270,6270,6270,6270,0
20230818,160500,4948786400,6270,6270,6270,6270,0
20230818,160400,4948786400,6270,6270,6270,6270,0
20230818,160300,4948786400,6270,6270,6270,6270,0
20230818,160200,4948786400,6270,6270,6270,6270,105374
20230818,160100,4948786400,6270,6270,6270,6270,0
20230818,160000,4948786400,6270,6270,6270,6270,0
20230818,155900,4948786400,6270,6270,6270,6270,0
20230818,155800,4948786400,6270,6270,6270,6270,0
20230818,155700,4948786400,6270,6270,6270,6270,0
20230818,155600,4948786400,6270,6270,6270,6270,0
20230818,155500,4948786400,6270,6270,6270,6270,0
20230818,155400,4948786400,6270,6270,6270,6270,0
20230818,155300,4948786400,6270,6270,6270,6270,0
20230818,155200,4948786400,6270,6270,6270,6270,0
20230818,155100,4948786400,6270,6270,6270,6270,0
20230818,155000,4948786400,6270,6270,6270,6270,0
20230818,154900,4948786400,6270,6270,6270,6270,0
20230818,154800,4948786400,6270,6270,6270,6270,0
20230818,154700,4948786400,6270,6270,6270,6270,0
20230818,154600,4948786400,6270,6270,6270,6270,0
20230818,154500,4948786400,6270,6270,6270,6270,0
20230818,154400,4948786400,6270,6270,6270,6270,0
20230818,154300,4948786400,6270,6270,6270,6270,0
20230818,154200,4948786400,6270,6270,6270,6270,0
20230818,154100,4948786400,6270,6270,6270,6270,0
20230818,154000,4948786400,6270,6270,6270,6270,0
20230818,153900,4948786400,6270,6270,6270,6270,0
20230818,153800,4948786400,6270,6270,6270,6270,0
20230818,153700,4948786400,6270,6270,6270,6270,0
20230818,153600,4948786400,6270,6270,6270,6270,0
20230818,153500,4948786400,6270,6270,6270,6270,0
20230818,153400,4948786400,6270,6270,6270,6270,0
20230818,153300,4948786400,6270,6270,6270,6270,0
20230818,153200,4948786400,6270,6270,6270,6270,105374
20230818,153100,4948786400,6270,6270,6270,6270,0
20230818,153000,4948786400,6270,6270,6270,6270,105374
20230818,152900,4288091420,6220,6220,6220,6220,0
20230818,152800,4288091420,6220,6220,6220,6220,0
20230818,152700,4288091420,6220,6220,6220,6220,0
20230818,152600,4288091420,6220,6220,6220,6220,0
20230818,152500,4288091420,6220,6220,6220,6220,0
20230818,152400,4288091420,6220,6220,6220,6220,0
20230818,152300,4288091420,6220,6220,6220,6220,0
20230818,152200,4288091420,6220,6220,6220,6220,0
20230818,152100,4288091420,6220,6220,6220,6220,0
20230818,152000,4288091420,6220,6220,6220,6220,0
20230818,151900,4288091420,6220,6230,6260,6170,73299
20230818,151800,3831372270,6230,6220,6350,6160,182104
20230818,151700,2697454920,6220,6220,6220,6220,0
20230818,151600,2697454920,6220,6220,6220,6220,0
20230818,151500,2697454920,6220,5870,6220,5870,100091
20230818,151400,2089948460,5870,5870,5870,5870,4
20230818,151300,2089924980,5870,5850,5870,5850,1314
20230818,151200,2082230380,5860,5860,5870,5860,1288
20230818,151100,2074680790,5860,5860,5870,5860,1390
20230818,151000,2066535370,5860,5870,5870,5860,627
20230818,150900,2062861120,5870,5870,5880,5870,767
20230818,150800,2058358390,5870,5880,5880,5870,50
20230818,150700,2058064880,5880,5870,5880,5870,1011
20230818,150600,2052123310,5880,5880,5880,5870,256
20230818,150500,2050620290,5880,5880,5880,5880,473
20230818,150400,2047839050,5880,5880,5880,5880,268
20230818,150300,2046263210,5880,5880,5880,5880,32
20230818,150200,2046075050,5880,5880,5880,5880,41
20230818,150100,2045833970,5880,5880,5880,5870,297
20230818,150000,2044087990,5880,5890,5890,5880,1079
20230818,145900,2037737570,5890,5880,5890,5880,937
20230818,145800,2032225780,5870,5870,5870,5870,1
20230818,145700,2032219910,5870,5880,5880,5870,313
20230818,145600,2030380600,5870,5870,5870,5870,713
20230818,145500,2026195290,5870,5880,5880,5870,1885
20230818,145400,2015130330,5880,5880,5880,5870,123
20230818,145300,2014407690,5880,5880,5880,5880,23
20230818,145200,2014272450,5870,5870,5870,5870,121
20230818,145100,2013562180,5860,5860,5860,5860,261
20230818,145000,2012032720,5860,5860,5860,5860,281
20230818,144900,2010386060,5860,5860,5860,5860,30
20230818,144800,2010210260,5860,5860,5860,5860,364
20230818,144700,2008077220,5860,5860,5860,5860,0
20230818,144600,2008077220,5860,5860,5860,5860,3
20230818,144500,2008059640,5850,5860,5860,5850,51
20230818,144400,2007760790,5850,5860,5860,5850,611
20230818,144300,2004185740,5850,5850,5860,5850,500
20230818,144200,2001260720,5860,5860,5860,5860,1
20230818,144100,2001254860,5860,5860,5860,5850,289
20230818,144000,1999563670,5860,5860,5860,5850,677
20230818,143900,1995603050,5860,5860,5860,5850,190
20230818,143800,1994490970,5860,5860,5860,5860,67
20230818,143700,1994098350,5860,5860,5860,5860,744
20230818,143600,1989738510,5860,5860,5860,5860,420
20230818,143500,1987277310,5860,5850,5860,5850,406
20230818,143400,1984899140,5850,5860,5860,5850,196
20230818,143300,1983752480,5850,5850,5850,5850,96
20230818,143200,1983190880,5850,5860,5860,5850,154
20230818,143100,1982289960,5850,5850,5850,5850,3720
20230818,143000,1960527960,5860,5860,5860,5840,1568
20230818,142900,1951367000,5850,5860,5860,5850,1381
20230818,142800,1943286650,5860,5860,5860,5860,51
20230818,142700,1942987790,5850,5860,5860,5850,59
20230818,142600,1942642390,5860,5860,5860,5860,20
20230818,142500,1942525190,5850,5860,5860,5850,4001
20230818,142400,1919118950,5860,5860,5860,5860,722
20230818,142300,1914888030,5860,5860,5860,5860,1174
20230818,142200,1908008390,5860,5870,5870,5860,1175
20230818,142100,1901121820,5870,5870,5870,5870,0
20230818,142000,1901121820,5870,5870,5870,5860,71
20230818,141900,1900705650,5860,5870,5870,5860,1525
20230818,141800,1891755730,5870,5870,5870,5870,69
20230818,141700,1891350700,5870,5870,5870,5870,651
20230818,141600,1887529330,5870,5870,5870,5870,485
20230818,141500,1884682380,5870,5870,5880,5870,470
20230818,141400,1881922210,5870,5890,5890,5870,2221
20230818,141300,1868866980,5890,5890,5890,5890,3
20230818,141200,1868849310,5890,5880,5890,5880,920
20230818,141100,1863439550,5880,5890,5890,5880,99
20230818,141000,1862856940,5880,5880,5880,5880,699
20230818,140900,1858746820,5880,5880,5880,5880,100
20230818,140800,1858158820,5890,5890,5890,5890,1266
20230818,140700,1850702080,5880,5880,5880,5880,495
20230818,140600,1847791480,5880,5880,5880,5880,9
20230818,140500,1847738560,5880,5870,5880,5860,308
20230818,140400,1845933510,5860,5880,5880,5860,608
20230818,140300,1842370470,5850,5870,5870,5850,460
20230818,140200,1839674260,5870,5880,5880,5870,288
20230818,140100,1837983690,5870,5870,5870,5870,102
20230818,140000,1837384950,5870,5870,5880,5860,358
20230818,135900,1835283490,5870,5870,5870,5870,209
20230818,135800,1834056660,5870,5890,5890,5870,321
20230818,135700,1832167950,5850,5870,5870,5850,339
20230818,135600,1830182470,5870,5880,5890,5870,1647
20230818,135500,1820511770,5880,5880,5900,5880,2701
20230818,135400,1804614870,5880,5880,5880,5880,0
20230818,135300,1804614870,5880,5880,5880,5880,559
20230818,135200,1801327950,5890,5890,5890,5890,10
20230818,135100,1801269050,5890,5880,5890,5880,547
20230818,135000,1798050650,5890,5880,5890,5880,149
20230818,134900,1797173060,5880,5890,5890,5880,161
20230818,134800,1796224870,5890,5890,5890,5890,214
20230818,134700,1794964410,5890,5890,5890,5890,130
20230818,134600,1794198710,5890,5880,5890,5880,460
20230818,134500,1791492830,5880,5860,5880,5860,616
20230818,134400,1787878700,5860,5870,5870,5860,345
20230818,134300,1785854560,5870,5860,5870,5860,167
20230818,134200,1784875220,5860,5860,5860,5860,22
20230818,134100,1784746300,5870,5870,5870,5870,5
20230818,134000,1784716950,5870,5860,5870,5860,259
20230818,133900,1783199080,5870,5860,5870,5860,934
20230818,133800,1777725780,5860,5860,5860,5860,0
20230818,133700,1777725780,5860,5860,5860,5860,0
20230818,133600,1777725780,5860,5880,5880,5860,387
20230818,133500,1775457520,5880,5860,5880,5860,810
20230818,133400,1770710700,5870,5870,5870,5870,151
20230818,133300,1769824330,5850,5850,5850,5850,0
20230818,133200,1769824330,5850,5850,5850,5850,158
20230818,133100,1768900030,5850,5850,5850,5850,3
20230818,133000,1768882480,5840,5840,5840,5840,1160
20230818,132900,1762108080,5850,5860,5860,5850,497
20230818,132800,1759199630,5850,5850,5850,5850,186
20230818,132700,1758111530,5850,5870,5870,5850,60
20230818,132600,1757759510,5840,5870,5870,5840,8831
20230818,132500,1706025120,5880,5880,5880,5880,50
20230818,132400,1705731120,5870,5870,5870,5870,100
20230818,132300,1705144120,5890,5890,5890,5890,223
20230818,132200,1703830650,5890,5890,5890,5890,65
20230818,132100,1703447800,5860,5880,5880,5860,470
20230818,132000,1700688120,5880,5880,5880,5880,401
20230818,131900,1698330240,5890,5890,5900,5890,25
20230818,131800,1698182980,5900,5890,5900,5880,545
20230818,131700,1694974890,5890,5880,5890,5880,705
20230818,131600,1690823010,5890,5890,5890,5890,10
20230818,131500,1690764110,5890,5890,5890,5890,117
20230818,131400,1690074980,5890,5890,5890,5890,125
20230818,131300,1689338730,5890,5880,5890,5880,561
20230818,131200,1686039370,5880,5880,5880,5880,51
20230818,131100,1685739490,5880,5880,5880,5880,100
20230818,131000,1685151490,5880,5880,5880,5880,0
20230818,130900,1685151490,5880,5860,5880,5860,855
20230818,130800,1680140510,5860,5870,5870,5860,703
20230818,130700,1676020920,5870,5870,5870,5870,58
20230818,130600,1675680460,5880,5860,5880,5860,2
20230818,130500,1675668720,5850,5850,5850,5850,1323
20230818,130400,1667929170,5850,5880,5880,5850,6
20230818,130300,1667894040,5850,5880,5880,5850,407
20230818,130200,1665511300,5880,5890,5890,5880,2
20230818,130100,1665499530,5890,5880,5890,5850,5151
20230818,130000,1635323050,5890,5890,5890,5890,221
20230818,125900,1634021360,5880,5880,5880,5880,418
20230818,125800,1631563520,5880,5880,5880,5880,328
20230818,125700,1629634880,5880,5890,5890,5880,2
20230818,125600,1629623110,5890,5880,5890,5880,51
20230818,125500,1629323210,5870,5860,5870,5860,150
20230818,125400,1628443210,5860,5860,5890,5860,421
20230818,125300,1625969910,5880,5880,5880,5880,3197
20230818,125200,1607171550,5870,5870,5870,5860,620
20230818,125100,1603533490,5870,5860,5870,5860,2034
20230818,125000,1591602750,5860,5850,5860,5850,143
20230818,124900,1590764840,5860,5860,5860,5860,1
20230818,124800,1590758980,5860,5860,5860,5860,6
20230818,124700,1590723820,5860,5860,5860,5860,193
20230818,124600,1589592840,5860,5860,5870,5860,1029
20230818,124500,1583562820,5870,5870,5870,5870,201
20230818,124400,1582382950,5870,5860,5870,5860,140
20230818,124300,1581561450,5870,5870,5870,5870,661
20230818,124200,1577681380,5880,5870,5880,5870,545
20230818,124100,1574476900,5870,5880,5880,5870,251
20230818,124000,1573002520,5880,5880,5880,5880,0
20230818,123900,1573002520,5880,5880,5880,5880,1
20230818,123800,1572996640,5850,5860,5860,5850,1834
20230818,123700,1562258660,5870,5880,5880,5870,1517
20230818,123600,1553350820,5880,5880,5880,5880,0
20230818,123500,1553350820,5880,5880,5880,5880,139
20230818,123400,1552533500,5870,5880,5880,5870,59
20230818,123300,1552186990,5880,5890,5890,5880,942
20230818,123200,1546647930,5890,5890,5890,5890,189
20230818,123100,1545534720,5890,5890,5890,5890,265
20230818,123000,1543973870,5900,5890,5900,5890,98
20230818,122900,1543396190,5890,5890,5900,5890,382
20230818,122800,1541146110,5900,5900,5900,5880,168
20230818,122700,1540155910,5880,5870,5880,5870,818
20230818,122600,1535349070,5870,5870,5870,5870,0
20230818,122500,1535349070,5870,5870,5870,5870,1
20230818,122400,1535343200,5880,5880,5880,5880,110
20230818,122300,1534696400,5890,5890,5910,5890,1005
20230818,122200,1528776910,5860,5870,5870,5860,2333
20230818,122100,1515087000,5870,5890,5890,5870,2818
20230818,122000,1498524600,5900,5890,5900,5890,105
20230818,121900,1497906100,5900,5900,5910,5890,1827
20230818,121800,1487127280,5910,5910,5910,5910,419
20230818,121700,1484650990,5910,5900,5910,5900,456
20230818,121600,1481960440,5900,5900,5900,5900,272
20230818,121500,1480355640,5900,5910,5910,5890,3282
20230818,121400,1460991400,5920,5920,5920,5920,1907
20230818,121300,1449701960,5920,5910,5920,5910,1037
20230818,121200,1443563030,5910,5910,5920,5910,723
20230818,121100,1439289700,5910,5900,5910,5900,2483
20230818,121000,1424618570,5900,5890,5900,5890,2229
20230818,120900,1411473420,5890,5890,5890,5880,896
20230818,120800,1406197900,5890,5880,5890,5880,402
20230818,120700,1403834110,5890,5890,5890,5880,395
20230818,120600,1401507860,5880,5870,5890,5860,1357
20230818,120500,1393534400,5870,5870,5870,5870,168
20230818,120400,1392548240,5870,5870,5870,5870,636
20230818,120300,1388814920,5850,5870,5870,5850,1345
20230818,120200,1380936210,5850,5850,5850,5850,373
20230818,120100,1378754160,5870,5860,5870,5860,781
20230818,120000,1374174540,5850,5850,5850,5850,46
20230818,115900,1373905440,5850,5850,5850,5850,62
20230818,115800,1373542740,5840,5840,5840,5840,38
20230818,115700,1373320820,5840,5840,5840,5840,238
20230818,115600,1371930900,5850,5860,5860,5850,567
20230818,115500,1368613800,5850,5870,5870,5850,623
20230818,115400,1364958150,5860,5870,5870,5860,1499
20230818,115300,1356173990,5880,5880,5880,5880,8
20230818,115200,1356126950,5880,5880,5880,5880,5
20230818,115100,1356097550,5880,5880,5890,5880,77
20230818,115000,1355644640,5890,5870,5890,5870,755
20230818,114900,1351211760,5880,5880,5880,5880,9
20230818,114800,1351158840,5880,5880,5880,5880,55
20230818,114700,1350835440,5890,5900,5900,5880,671
20230818,114600,1346888500,5900,5900,5900,5880,1663
20230818,114500,1337086090,5890,5890,5900,5890,2401
20230818,114400,1322944120,5890,5870,5890,5870,5487
20230818,114300,1290675710,5870,5860,5870,5840,523
20230818,114200,1287610410,5860,5830,5860,5830,9113
20230818,114100,1234426440,5830,5830,5830,5820,1156
20230818,114000,1227687060,5830,5830,5830,5830,65
20230818,113900,1227308110,5830,5830,5830,5830,16
20230818,113800,1227214830,5830,5830,5830,5830,1239
20230818,113700,1219991460,5830,5840,5840,5820,1720
20230818,113600,1209964950,5850,5850,5850,5850,20
20230818,113500,1209847950,5850,5860,5860,5850,443
20230818,113400,1207256300,5860,5850,5860,5850,211
20230818,113300,1206020550,5850,5830,5850,5820,3500
20230818,113200,1185564650,5830,5850,5850,5830,2514
20230818,113100,1170889470,5850,5850,5860,5850,284
20230818,113000,1169228020,5860,5860,5860,5860,257
20230818,112900,1167722000,5850,5850,5850,5850,90
20230818,112800,1167195500,5850,5860,5860,5850,183
20230818,112700,1166123130,5860,5860,5870,5860,1363
20230818,112600,1158133500,5860,5860,5870,5860,542
20230818,112500,1154957170,5860,5860,5860,5860,446
20230818,112400,1152343610,5860,5860,5860,5850,129
20230818,112300,1151587680,5860,5860,5860,5860,311
20230818,112200,1149765220,5850,5850,5850,5850,314
20230818,112100,1147928320,5850,5850,5850,5850,304
20230818,112000,1146149920,5850,5850,5850,5850,19
20230818,111900,1146038770,5850,5850,5860,5850,1786
20230818,111800,1135590570,5850,5840,5850,5840,1836
20230818,111700,1124858330,5840,5840,5840,5840,529
20230818,111600,1121768970,5850,5850,5850,5830,1038
20230818,111500,1115708060,5840,5840,5840,5840,2650
20230818,111400,1100232060,5840,5840,5840,5830,226
20230818,111300,1098912410,5830,5830,5830,5830,279
20230818,111200,1097285840,5830,5830,5830,5830,1576
20230818,111100,1088097760,5830,5830,5830,5830,334
20230818,111000,1086150540,5830,5830,5830,5830,21
20230818,110900,1086028110,5830,5840,5840,5830,424
20230818,110800,1083552950,5840,5820,5840,5820,4105
20230818,110700,1059641970,5820,5820,5820,5820,8
20230818,110600,1059595410,5820,5820,5820,5820,165
20230818,110500,1058635110,5820,5820,5820,5820,393
20230818,110400,1056347850,5820,5810,5820,5810,245
20230818,110300,1054922400,5810,5810,5810,5810,255
20230818,110200,1053440850,5800,5800,5800,5800,0
20230818,110100,1053440850,5800,5800,5800,5790,56
20230818,110000,1053116150,5800,5790,5800,5790,454
20230818,105900,1050484750,5790,5790,5790,5790,514
20230818,105800,1047508690,5790,5790,5790,5790,251
20230818,105700,1046055400,5800,5800,5810,5800,384
20230818,105600,1043828190,5810,5810,5810,5810,235
20230818,105500,1042462840,5810,5790,5810,5790,184
20230818,105400,1041397460,5790,5790,5800,5790,220
20230818,105300,1040123650,5810,5810,5810,5800,2400
20230818,105200,1026193200,5810,5790,5810,5790,558
20230818,105100,1022961720,5800,5820,5820,5800,1127
20230818,105000,1016424920,5830,5810,5830,5800,7284
20230818,104900,974104750,5830,5830,5830,5810,37
20230818,104800,973889140,5830,5810,5830,5810,17
20230818,104700,973790230,5830,5830,5830,5830,7
20230818,104600,973749420,5830,5820,5830,5820,1557
20230818,104500,964682110,5830,5830,5830,5820,434
20230818,104400,962151910,5830,5820,5830,5810,1574
20230818,104300,953000720,5820,5820,5820,5820,161
20230818,104200,952063700,5810,5820,5840,5810,2455
20230818,104100,937792870,5840,5820,5840,5820,632
20230818,104000,934111350,5820,5820,5830,5810,1252
20230818,103900,926826470,5840,5820,5840,5810,2116
20230818,103800,914490110,5820,5820,5820,5820,97
20230818,103700,913925570,5820,5830,5830,5800,52
20230818,103600,913622970,5830,5820,5830,5820,462
20230818,103500,910934110,5820,5810,5820,5810,737
20230818,103400,906645770,5820,5820,5830,5810,656
20230818,103300,902828830,5820,5810,5820,5810,1272
20230818,103200,895432110,5810,5810,5810,5810,18
20230818,103100,895327530,5810,5810,5810,5810,500
20230818,103000,892422530,5810,5800,5810,5800,4301
20230818,102900,867476460,5800,5790,5800,5790,405
20230818,102800,865131390,5790,5810,5810,5790,1448
20230818,102700,856739450,5810,5810,5810,5810,264
20230818,102600,855205610,5820,5830,5830,5820,675
20230818,102500,851271770,5840,5810,5840,5810,669
20230818,102400,847373800,5800,5800,5800,5800,210
20230818,102300,846155800,5800,5820,5820,5790,1400
20230818,102200,838034290,5820,5830,5830,5810,2032
20230818,102100,826210140,5830,5810,5830,5810,1606
20230818,102000,816870640,5810,5770,5810,5770,2187
20230818,101900,804210360,5780,5780,5780,5770,6360
20230818,101800,767458220,5780,5770,5780,5770,236
20230818,101700,766095760,5760,5770,5770,5760,841
20230818,101600,761243390,5770,5740,5770,5740,6650
20230818,101500,722990240,5740,5740,5740,5740,188
20230818,101400,721911120,5740,5730,5740,5730,70
20230818,101300,721509820,5750,5750,5750,5750,47
20230818,101200,721239570,5740,5730,5740,5730,2747
20230818,101100,705485810,5730,5720,5730,5700,719
20230818,101000,701379800,5720,5700,5720,5700,813
20230818,100900,696743680,5690,5700,5700,5690,1533
20230818,100800,688015580,5700,5690,5700,5690,2
20230818,100700,688004190,5700,5690,5700,5690,484
20230818,100600,685250040,5700,5700,5700,5690,128
20230818,100500,684520960,5700,5700,5700,5700,622
20230818,100400,680975560,5720,5720,5720,5720,310
20230818,100300,679202360,5730,5710,5730,5700,2606
20230818,100200,664348060,5710,5710,5710,5710,1801
20230818,100100,654064350,5710,5710,5710,5710,2
20230818,100000,654052930,5710,5720,5720,5710,550
20230818,095900,650912080,5710,5700,5710,5700,600
20230818,095800,647490370,5700,5710,5710,5700,2031
20230818,095700,635901000,5710,5730,5730,5710,169
20230818,095600,634933190,5710,5710,5710,5710,750
20230818,095500,630650690,5700,5710,5730,5690,3876
20230818,095400,608552980,5710,5720,5720,5710,2969
20230818,095300,591596860,5720,5720,5720,5720,601
20230818,095200,588159140,5740,5730,5740,5720,1058
20230818,095100,582106790,5740,5740,5740,5740,2678
20230818,095000,566735070,5730,5730,5730,5730,0
20230818,094900,566735070,5730,5730,5730,5720,3530
20230818,094800,546543170,5730,5730,5730,5730,196
20230818,094700,545420090,5720,5720,5720,5720,81
20230818,094600,544956770,5710,5710,5710,5710,106
20230818,094500,544351510,5710,5710,5710,5700,222
20230818,094400,543085950,5710,5710,5710,5700,120
20230818,094300,542401760,5710,5710,5710,5710,11
20230818,094200,542338950,5690,5710,5710,5690,547
20230818,094100,539223580,5710,5690,5710,5690,949
20230818,094000,533814810,5680,5680,5680,5680,1553
20230818,093900,524993770,5700,5680,5700,5680,1033
20230818,093800,519126310,5680,5680,5680,5680,1
20230818,093700,519120630,5700,5710,5710,5660,16924
20230818,093600,423235630,5690,5710,5710,5690,1951
20230818,093500,412114390,5720,5730,5730,5720,606
20230818,093400,408645330,5740,5750,5750,5740,3
20230818,093300,408628100,5750,5750,5750,5730,33
20230818,093200,408438930,5750,5750,5760,5750,106
20230818,093100,407829420,5750,5720,5750,5720,3801
20230818,093000,386057500,5720,5720,5720,5720,791
20230818,092900,381532980,5730,5720,5730,5720,909
20230818,092800,376331370,5730,5730,5760,5730,2444
20230818,092700,362325750,5740,5760,5760,5740,522
20230818,092600,359326630,5760,5740,5760,5740,355
20230818,092500,357282790,5740,5750,5760,5740,2145
20230818,092400,344946230,5760,5760,5760,5750,612
20230818,092300,341423660,5760,5770,5770,5760,31
20230818,092200,341244840,5730,5770,5770,5730,142
20230818,092100,340428740,5770,5760,5770,5730,764
20230818,092000,336025600,5760,5750,5760,5730,436
20230818,091900,333526500,5750,5730,5750,5730,530
20230818,091800,330484280,5730,5740,5740,5730,605
20230818,091700,327014290,5740,5750,5750,5740,163
20230818,091600,326078580,5760,5750,5760,5720,3361
20230818,091500,306853590,5760,5770,5770,5760,657
20230818,091400,303064490,5770,5720,5770,5710,5012
20230818,091300,274262060,5710,5720,5720,5710,522
20230818,091200,271280150,5720,5730,5740,5720,786
20230818,091100,266782630,5730,5730,5730,5720,3347
20230818,091000,247611670,5730,5720,5730,5710,1145
20230818,090900,241062450,5720,5700,5720,5700,1141
20230818,090800,234538530,5700,5700,5730,5690,5667
20230818,090700,202227740,5710,5720,5720,5710,1186
20230818,090600,195450540,5730,5700,5730,5680,2032
20230818,090500,183840210,5710,5710,5720,5700,1483
20230818,090400,175375970,5680,5700,5710,5660,7698
20230818,090300,131711650,5680,5700,5720,5680,7482
20230818,090200,89105860,5700,5680,5700,5670,1734
20230818,090100,79253500,5680,5710,5720,5680,1604
20230818,090000,70103590,5670,5660,5720,5660,12125