KissMeData/241840/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,202200,482229550,14030,14030,14030,14030,1681
20230818,202100,482229550,14030,14030,14030,14030,0
20230818,202000,482229550,14030,14030,14030,14030,0
20230818,201900,482229550,14030,14030,14030,14030,0
20230818,201800,482229550,14030,14030,14030,14030,0
20230818,201700,482229550,14030,14030,14030,14030,0
20230818,201600,482229550,14030,14030,14030,14030,0
20230818,201500,482229550,14030,14030,14030,14030,0
20230818,201400,482229550,14030,14030,14030,14030,0
20230818,201300,482229550,14030,14030,14030,14030,0
20230818,201200,482229550,14030,14030,14030,14030,0
20230818,201100,482229550,14030,14030,14030,14030,0
20230818,201000,482229550,14030,14030,14030,14030,0
20230818,200900,482229550,14030,14030,14030,14030,0
20230818,200800,482229550,14030,14030,14030,14030,0
20230818,200700,482229550,14030,14030,14030,14030,0
20230818,200600,482229550,14030,14030,14030,14030,0
20230818,200500,482229550,14030,14030,14030,14030,0
20230818,200400,482229550,14030,14030,14030,14030,0
20230818,200300,482229550,14030,14030,14030,14030,0
20230818,200200,482229550,14030,14030,14030,14030,0
20230818,200100,482229550,14030,14030,14030,14030,0
20230818,200000,482229550,14030,14030,14030,14030,0
20230818,195900,482229550,14030,14030,14030,14030,0
20230818,195800,482229550,14030,14030,14030,14030,0
20230818,195700,482229550,14030,14030,14030,14030,0
20230818,195600,482229550,14030,14030,14030,14030,0
20230818,195500,482229550,14030,14030,14030,14030,0
20230818,195400,482229550,14030,14030,14030,14030,0
20230818,195300,482229550,14030,14030,14030,14030,0
20230818,195200,482229550,14030,14030,14030,14030,1681
20230818,195100,482229550,14030,14030,14030,14030,0
20230818,195000,482229550,14030,14030,14030,14030,0
20230818,194900,482229550,14030,14030,14030,14030,0
20230818,194800,482229550,14030,14030,14030,14030,0
20230818,194700,482229550,14030,14030,14030,14030,0
20230818,194600,482229550,14030,14030,14030,14030,0
20230818,194500,482229550,14030,14030,14030,14030,0
20230818,194400,482229550,14030,14030,14030,14030,0
20230818,194300,482229550,14030,14030,14030,14030,0
20230818,194200,482229550,14030,14030,14030,14030,0
20230818,194100,482229550,14030,14030,14030,14030,0
20230818,194000,482229550,14030,14030,14030,14030,0
20230818,193900,482229550,14030,14030,14030,14030,0
20230818,193800,482229550,14030,14030,14030,14030,0
20230818,193700,482229550,14030,14030,14030,14030,0
20230818,193600,482229550,14030,14030,14030,14030,0
20230818,193500,482229550,14030,14030,14030,14030,0
20230818,193400,482229550,14030,14030,14030,14030,0
20230818,193300,482229550,14030,14030,14030,14030,0
20230818,193200,482229550,14030,14030,14030,14030,0
20230818,193100,482229550,14030,14030,14030,14030,0
20230818,193000,482229550,14030,14030,14030,14030,0
20230818,192900,482229550,14030,14030,14030,14030,0
20230818,192800,482229550,14030,14030,14030,14030,0
20230818,192700,482229550,14030,14030,14030,14030,0
20230818,192600,482229550,14030,14030,14030,14030,0
20230818,192500,482229550,14030,14030,14030,14030,0
20230818,192400,482229550,14030,14030,14030,14030,0
20230818,192300,482229550,14030,14030,14030,14030,0
20230818,192200,482229550,14030,14030,14030,14030,1681
20230818,192100,482229550,14030,14030,14030,14030,0
20230818,192000,482229550,14030,14030,14030,14030,0
20230818,191900,482229550,14030,14030,14030,14030,0
20230818,191800,482229550,14030,14030,14030,14030,0
20230818,191700,482229550,14030,14030,14030,14030,0
20230818,191600,482229550,14030,14030,14030,14030,0
20230818,191500,482229550,14030,14030,14030,14030,0
20230818,191400,482229550,14030,14030,14030,14030,0
20230818,191300,482229550,14030,14030,14030,14030,0
20230818,191200,482229550,14030,14030,14030,14030,0
20230818,191100,482229550,14030,14030,14030,14030,0
20230818,191000,482229550,14030,14030,14030,14030,0
20230818,190900,482229550,14030,14030,14030,14030,0
20230818,190800,482229550,14030,14030,14030,14030,0
20230818,190700,482229550,14030,14030,14030,14030,0
20230818,190600,482229550,14030,14030,14030,14030,0
20230818,190500,482229550,14030,14030,14030,14030,0
20230818,190400,482229550,14030,14030,14030,14030,0
20230818,190300,482229550,14030,14030,14030,14030,0
20230818,190200,482229550,14030,14030,14030,14030,0
20230818,190100,482229550,14030,14030,14030,14030,0
20230818,190000,482229550,14030,14030,14030,14030,0
20230818,185900,482229550,14030,14030,14030,14030,0
20230818,185800,482229550,14030,14030,14030,14030,0
20230818,185700,482229550,14030,14030,14030,14030,0
20230818,185600,482229550,14030,14030,14030,14030,0
20230818,185500,482229550,14030,14030,14030,14030,0
20230818,185400,482229550,14030,14030,14030,14030,0
20230818,185300,482229550,14030,14030,14030,14030,0
20230818,185200,482229550,14030,14030,14030,14030,1681
20230818,185100,482229550,14030,14030,14030,14030,0
20230818,185000,482229550,14030,14030,14030,14030,0
20230818,184900,482229550,14030,14030,14030,14030,0
20230818,184800,482229550,14030,14030,14030,14030,0
20230818,184700,482229550,14030,14030,14030,14030,0
20230818,184600,482229550,14030,14030,14030,14030,0
20230818,184500,482229550,14030,14030,14030,14030,0
20230818,184400,482229550,14030,14030,14030,14030,0
20230818,184300,482229550,14030,14030,14030,14030,0
20230818,184200,482229550,14030,14030,14030,14030,0
20230818,184100,482229550,14030,14030,14030,14030,0
20230818,184000,482229550,14030,14030,14030,14030,0
20230818,183900,482229550,14030,14030,14030,14030,0
20230818,183800,482229550,14030,14030,14030,14030,0
20230818,183700,482229550,14030,14030,14030,14030,0
20230818,183600,482229550,14030,14030,14030,14030,0
20230818,183500,482229550,14030,14030,14030,14030,0
20230818,183400,482229550,14030,14030,14030,14030,0
20230818,183300,482229550,14030,14030,14030,14030,0
20230818,183200,482229550,14030,14030,14030,14030,0
20230818,183100,482229550,14030,14030,14030,14030,0
20230818,183000,482229550,14030,14030,14030,14030,0
20230818,182900,482229550,14030,14030,14030,14030,0
20230818,182800,482229550,14030,14030,14030,14030,0
20230818,182700,482229550,14030,14030,14030,14030,0
20230818,182600,482229550,14030,14030,14030,14030,0
20230818,182500,482229550,14030,14030,14030,14030,0
20230818,182400,482229550,14030,14030,14030,14030,0
20230818,182300,482229550,14030,14030,14030,14030,0
20230818,182200,482229550,14030,14030,14030,14030,1681
20230818,182100,482229550,14030,14030,14030,14030,0
20230818,182000,482229550,14030,14030,14030,14030,0
20230818,181900,482229550,14030,14030,14030,14030,0
20230818,181800,482229550,14030,14030,14030,14030,0
20230818,181700,482229550,14030,14030,14030,14030,0
20230818,181600,482229550,14030,14030,14030,14030,0
20230818,181500,482229550,14030,14030,14030,14030,0
20230818,181400,482229550,14030,14030,14030,14030,0
20230818,181300,482229550,14030,14030,14030,14030,0
20230818,181200,482229550,14030,14030,14030,14030,0
20230818,181100,482229550,14030,14030,14030,14030,0
20230818,181000,482229550,14030,14030,14030,14030,0
20230818,180900,482229550,14030,14030,14030,14030,0
20230818,180800,482229550,14030,14030,14030,14030,0
20230818,180700,482229550,14030,14030,14030,14030,0
20230818,180600,482229550,14030,14030,14030,14030,0
20230818,180500,482229550,14030,14030,14030,14030,0
20230818,180400,482229550,14030,14030,14030,14030,0
20230818,180300,482229550,14030,14030,14030,14030,0
20230818,180200,482229550,14030,14030,14030,14030,0
20230818,180100,482229550,14030,14030,14030,14030,0
20230818,180000,482229550,14030,14030,14030,14030,0
20230818,175900,482229550,14030,14030,14030,14030,0
20230818,175800,482229550,14030,14030,14030,14030,0
20230818,175700,482229550,14030,14030,14030,14030,0
20230818,175600,482229550,14030,14030,14030,14030,0
20230818,175500,482229550,14030,14030,14030,14030,0
20230818,175400,482229550,14030,14030,14030,14030,0
20230818,175300,482229550,14030,14030,14030,14030,0
20230818,175200,482229550,14030,14030,14030,14030,1681
20230818,175100,482229550,14030,14030,14030,14030,0
20230818,175000,482229550,14030,14030,14030,14030,0
20230818,174900,482229550,14030,14030,14030,14030,0
20230818,174800,482229550,14030,14030,14030,14030,0
20230818,174700,482229550,14030,14030,14030,14030,0
20230818,174600,482229550,14030,14030,14030,14030,0
20230818,174500,482229550,14030,14030,14030,14030,0
20230818,174400,482229550,14030,14030,14030,14030,0
20230818,174300,482229550,14030,14030,14030,14030,0
20230818,174200,482229550,14030,14030,14030,14030,0
20230818,174100,482229550,14030,14030,14030,14030,0
20230818,174000,482229550,14030,14030,14030,14030,0
20230818,173900,482229550,14030,14030,14030,14030,0
20230818,173800,482229550,14030,14030,14030,14030,0
20230818,173700,482229550,14030,14030,14030,14030,0
20230818,173600,482229550,14030,14030,14030,14030,0
20230818,173500,482229550,14030,14030,14030,14030,0
20230818,173400,482229550,14030,14030,14030,14030,0
20230818,173300,482229550,14030,14030,14030,14030,0
20230818,173200,482229550,14030,14030,14030,14030,0
20230818,173100,482229550,14030,14030,14030,14030,0
20230818,173000,482229550,14030,14030,14030,14030,0
20230818,172900,482229550,14030,14030,14030,14030,0
20230818,172800,482229550,14030,14030,14030,14030,0
20230818,172700,482229550,14030,14030,14030,14030,0
20230818,172600,482229550,14030,14030,14030,14030,0
20230818,172500,482229550,14030,14030,14030,14030,0
20230818,172400,482229550,14030,14030,14030,14030,0
20230818,172300,482229550,14030,14030,14030,14030,0
20230818,172200,482229550,14030,14030,14030,14030,1681
20230818,172100,482229550,14030,14030,14030,14030,0
20230818,172000,482229550,14030,14030,14030,14030,0
20230818,171900,482229550,14030,14030,14030,14030,0
20230818,171800,482229550,14030,14030,14030,14030,0
20230818,171700,482229550,14030,14030,14030,14030,0
20230818,171600,482229550,14030,14030,14030,14030,0
20230818,171500,482229550,14030,14030,14030,14030,0
20230818,171400,482229550,14030,14030,14030,14030,0
20230818,171300,482229550,14030,14030,14030,14030,0
20230818,171200,482229550,14030,14030,14030,14030,0
20230818,171100,482229550,14030,14030,14030,14030,0
20230818,171000,482229550,14030,14030,14030,14030,0
20230818,170900,482229550,14030,14030,14030,14030,0
20230818,170800,482229550,14030,14030,14030,14030,0
20230818,170700,482229550,14030,14030,14030,14030,0
20230818,170600,482229550,14030,14030,14030,14030,0
20230818,170500,482229550,14030,14030,14030,14030,0
20230818,170400,482229550,14030,14030,14030,14030,0
20230818,170300,482229550,14030,14030,14030,14030,0
20230818,170200,482229550,14030,14030,14030,14030,0
20230818,170100,482229550,14030,14030,14030,14030,0
20230818,170000,482229550,14030,14030,14030,14030,0
20230818,165900,482229550,14030,14030,14030,14030,0
20230818,165800,482229550,14030,14030,14030,14030,0
20230818,165700,482229550,14030,14030,14030,14030,0
20230818,165600,482229550,14030,14030,14030,14030,0
20230818,165500,482229550,14030,14030,14030,14030,0
20230818,165400,482229550,14030,14030,14030,14030,0
20230818,165300,482229550,14030,14030,14030,14030,0
20230818,165200,482229550,14030,14030,14030,14030,1681
20230818,165100,482229550,14030,14030,14030,14030,0
20230818,165000,482229550,14030,14030,14030,14030,0
20230818,164900,482229550,14030,14030,14030,14030,0
20230818,164800,482229550,14030,14030,14030,14030,0
20230818,164700,482229550,14030,14030,14030,14030,0
20230818,164600,482229550,14030,14030,14030,14030,0
20230818,164500,482229550,14030,14030,14030,14030,0
20230818,164400,482229550,14030,14030,14030,14030,0
20230818,164300,482229550,14030,14030,14030,14030,0
20230818,164200,482229550,14030,14030,14030,14030,0
20230818,164100,482229550,14030,14030,14030,14030,0
20230818,164000,482229550,14030,14030,14030,14030,0
20230818,163900,482229550,14030,14030,14030,14030,0
20230818,163800,482229550,14030,14030,14030,14030,0
20230818,163700,482229550,14030,14030,14030,14030,0
20230818,163600,482229550,14030,14030,14030,14030,0
20230818,163500,482229550,14030,14030,14030,14030,0
20230818,163400,482229550,14030,14030,14030,14030,0
20230818,163300,482229550,14030,14030,14030,14030,0
20230818,163200,482229550,14030,14030,14030,14030,0
20230818,163100,482229550,14030,14030,14030,14030,0
20230818,163000,482229550,14030,14030,14030,14030,0
20230818,162900,482229550,14030,14030,14030,14030,0
20230818,162800,482229550,14030,14030,14030,14030,0
20230818,162700,482229550,14030,14030,14030,14030,0
20230818,162600,482229550,14030,14030,14030,14030,0
20230818,162500,482229550,14030,14030,14030,14030,0
20230818,162400,482229550,14030,14030,14030,14030,0
20230818,162300,482229550,14030,14030,14030,14030,0
20230818,162200,482229550,14030,14030,14030,14030,1681
20230818,162100,482229550,14030,14030,14030,14030,0
20230818,162000,482229550,14030,14030,14030,14030,0
20230818,161900,482229550,14030,14030,14030,14030,0
20230818,161800,482229550,14030,14030,14030,14030,0
20230818,161700,482229550,14030,14030,14030,14030,0
20230818,161600,482229550,14030,14030,14030,14030,0
20230818,161500,482229550,14030,14030,14030,14030,0
20230818,161400,482229550,14030,14030,14030,14030,0
20230818,161300,482229550,14030,14030,14030,14030,0
20230818,161200,482229550,14030,14030,14030,14030,0
20230818,161100,482229550,14030,14030,14030,14030,0
20230818,161000,482229550,14030,14030,14030,14030,0
20230818,160900,482229550,14030,14030,14030,14030,0
20230818,160800,482229550,14030,14030,14030,14030,0
20230818,160700,482229550,14030,14030,14030,14030,0
20230818,160600,482229550,14030,14030,14030,14030,0
20230818,160500,482229550,14030,14030,14030,14030,0
20230818,160400,482229550,14030,14030,14030,14030,0
20230818,160300,482229550,14030,14030,14030,14030,0
20230818,160200,482229550,14030,14030,14030,14030,0
20230818,160100,482229550,14030,14030,14030,14030,0
20230818,160000,482229550,14030,14030,14030,14030,0
20230818,155900,482229550,14030,14030,14030,14030,0
20230818,155800,482229550,14030,14030,14030,14030,0
20230818,155700,482229550,14030,14030,14030,14030,0
20230818,155600,482229550,14030,14030,14030,14030,0
20230818,155500,482229550,14030,14030,14030,14030,0
20230818,155400,482229550,14030,14030,14030,14030,0
20230818,155300,482229550,14030,14030,14030,14030,0
20230818,155200,482229550,14030,14030,14030,14030,1681
20230818,155100,482229550,14030,14030,14030,14030,0
20230818,155000,482229550,14030,14030,14030,14030,0
20230818,154900,482229550,14030,14030,14030,14030,0
20230818,154800,482229550,14030,14030,14030,14030,0
20230818,154700,482229550,14030,14030,14030,14030,0
20230818,154600,482229550,14030,14030,14030,14030,0
20230818,154500,482229550,14030,14030,14030,14030,0
20230818,154400,482229550,14030,14030,14030,14030,0
20230818,154300,482229550,14030,14030,14030,14030,0
20230818,154200,482229550,14030,14030,14030,14030,0
20230818,154100,482229550,14030,14030,14030,14030,0
20230818,154000,482229550,14030,14030,14030,14030,0
20230818,153900,482229550,14030,14030,14030,14030,0
20230818,153800,482229550,14030,14030,14030,14030,0
20230818,153700,482229550,14030,14030,14030,14030,0
20230818,153600,482229550,14030,14030,14030,14030,0
20230818,153500,482229550,14030,14030,14030,14030,0
20230818,153400,482229550,14030,14030,14030,14030,0
20230818,153300,482229550,14030,14030,14030,14030,0
20230818,153200,482229550,14030,14030,14030,14030,0
20230818,153100,482229550,14030,14030,14030,14030,0
20230818,153000,482229550,14030,14030,14030,14030,1681
20230818,152900,458645120,13940,13940,13940,13940,0
20230818,152800,458645120,13940,13940,13940,13940,0
20230818,152700,458645120,13940,13940,13940,13940,0
20230818,152600,458645120,13940,13940,13940,13940,0
20230818,152500,458645120,13940,13940,13940,13940,0
20230818,152400,458645120,13940,13940,13940,13940,0
20230818,152300,458645120,13940,13940,13940,13940,0
20230818,152200,458645120,13940,13940,13940,13940,0
20230818,152100,458645120,13940,13940,13940,13940,0
20230818,152000,458645120,13940,13940,13940,13940,0
20230818,151900,458645120,13940,13960,13960,13940,41
20230818,151800,458072800,13960,13960,13960,13960,0
20230818,151700,458072800,13960,13930,13960,13930,130
20230818,151600,456258600,13930,13960,13960,13930,230
20230818,151500,453053730,13940,13960,13960,13940,87
20230818,151400,451840910,13960,13960,13960,13960,28
20230818,151300,451450030,13940,13940,13940,13940,10
20230818,151200,451310630,13940,13940,13940,13940,132
20230818,151100,449470550,13970,13970,13970,13970,30
20230818,151000,449051450,13970,13970,13970,13970,0
20230818,150900,449051450,13970,13970,13970,13970,51
20230818,150800,448338980,13970,13970,13970,13970,0
20230818,150700,448338980,13970,13970,13970,13970,1
20230818,150600,448325010,13940,13940,13940,13940,109
20230818,150500,446805550,13950,13950,13950,13950,0
20230818,150400,446805550,13950,13950,13950,13950,10
20230818,150300,446666050,13980,13970,13980,13970,5
20230818,150200,446596180,13970,13930,13970,13930,157
20230818,150100,444407890,13940,13950,13950,13940,114
20230818,150000,442818590,13950,13950,13950,13950,1
20230818,145900,442804640,13960,13960,13960,13960,170
20230818,145800,440431440,13950,13950,13950,13950,0
20230818,145700,440431440,13950,13960,13960,13950,58
20230818,145600,439622030,13950,13950,13950,13950,0
20230818,145500,439622030,13950,13950,13950,13950,0
20230818,145400,439622030,13950,13950,13950,13950,1
20230818,145300,439608080,13950,13950,13950,13950,0
20230818,145200,439608080,13950,13950,13950,13950,1
20230818,145100,439594130,13920,13920,13920,13920,0
20230818,145000,439594130,13920,13930,13930,13920,211
20230818,144900,436655290,13960,13960,13960,13960,50
20230818,144800,435957290,13960,13960,13960,13960,100
20230818,144700,434561290,13960,13960,13960,13960,20
20230818,144600,434282090,13960,13960,13960,13960,0
20230818,144500,434282090,13960,13960,13960,13960,105
20230818,144400,432816290,13960,13940,13960,13920,210
20230818,144300,429890600,13960,13960,13960,13960,1
20230818,144200,429876640,13940,13940,13940,13940,200
20230818,144100,427088640,13940,13940,13940,13940,8
20230818,144000,426977120,13950,13950,13950,13950,0
20230818,143900,426977120,13950,13950,13950,13950,0
20230818,143800,426977120,13950,13940,13950,13940,61
20230818,143700,426126180,13950,13950,13950,13950,24
20230818,143600,425791380,13940,13940,13940,13940,0
20230818,143500,425791380,13940,13930,13940,13930,128
20230818,143400,424008040,13920,13920,13920,13920,392
20230818,143300,418551400,13920,13920,13920,13920,25
20230818,143200,418203400,13920,13920,13920,13920,0
20230818,143100,418203400,13920,13920,13920,13920,0
20230818,143000,418203400,13920,13920,13920,13920,0
20230818,142900,418203400,13920,13920,13920,13920,0
20230818,142800,418203400,13920,13920,13920,13920,0
20230818,142700,418203400,13920,13920,13920,13920,53
20230818,142600,417465640,13920,13920,13920,13920,2
20230818,142500,417437800,13920,13920,13920,13920,8
20230818,142400,417326440,13920,13920,13920,13920,6
20230818,142300,417242920,13920,13910,13920,13910,54
20230818,142200,416491770,13900,13900,13900,13900,16
20230818,142100,416269370,13900,13900,13900,13900,0
20230818,142000,416269370,13900,13900,13900,13900,0
20230818,141900,416269370,13900,13900,13900,13900,0
20230818,141800,416269370,13900,13900,13900,13900,0
20230818,141700,416269370,13900,13900,13900,13900,65
20230818,141600,415365870,13910,13910,13910,13910,49
20230818,141500,414684280,13910,13910,13910,13910,52
20230818,141400,413960960,13900,13900,13910,13900,57
20230818,141300,413168130,13910,13910,13910,13910,11
20230818,141200,413015120,13910,13910,13910,13910,49
20230818,141100,412333530,13940,13910,13940,13910,36
20230818,141000,411832710,13910,13910,13910,13910,17
20230818,140900,411596240,13910,13940,13940,13910,118
20230818,140800,409954560,13910,13910,13910,13910,0
20230818,140700,409954560,13910,13910,13910,13910,0
20230818,140600,409954560,13910,13910,13910,13910,0
20230818,140500,409954560,13910,13910,13910,13910,0
20230818,140400,409954560,13910,13910,13910,13910,0
20230818,140300,409954560,13910,13930,13930,13910,8
20230818,140200,409843250,13940,13940,13940,13940,0
20230818,140100,409843250,13940,13940,13940,13940,51
20230818,140000,409132310,13940,13940,13940,13940,0
20230818,135900,409132310,13940,13950,13950,13940,47
20230818,135800,408476780,13950,13950,13950,13950,9
20230818,135700,408351230,13950,13950,13950,13950,5
20230818,135600,408281480,13950,13950,13950,13940,11
20230818,135500,408128090,13950,13950,13950,13950,7
20230818,135400,408030440,13950,13960,13960,13940,13
20230818,135300,407849130,13960,13960,13960,13960,51
20230818,135200,407137170,13960,13950,13970,13950,10
20230818,135100,406997540,13930,13900,13930,13900,1047
20230818,135000,392442490,13900,13920,13920,13900,336
20230818,134900,387771370,13940,13940,13940,13940,5
20230818,134800,387701670,13940,13940,13940,13940,0
20230818,134700,387701670,13940,13940,13940,13940,1
20230818,134600,387687730,13940,13940,13940,13940,0
20230818,134500,387687730,13940,13940,13940,13940,26
20230818,134400,387325290,13940,13940,13940,13940,0
20230818,134300,387325290,13940,13940,13940,13940,0
20230818,134200,387325290,13940,13940,13940,13940,1
20230818,134100,387311350,13940,13940,13940,13940,1
20230818,134000,387297410,13940,13940,13940,13940,39
20230818,133900,386753750,13940,13930,13940,13930,2
20230818,133800,386725880,13900,13900,13900,13900,0
20230818,133700,386725880,13900,13900,13900,13900,0
20230818,133600,386725880,13900,13910,13910,13900,60
20230818,133500,385891860,13900,13920,13920,13900,412
20230818,133400,380160940,13960,13960,13960,13960,0
20230818,133300,380160940,13960,13960,13960,13960,2
20230818,133200,380133020,13970,13970,13970,13970,0
20230818,133100,380133020,13970,13970,13970,13970,21
20230818,133000,379839650,13970,13970,13970,13970,5
20230818,132900,379769800,13920,13920,13920,13920,1
20230818,132800,379755880,13910,13910,13910,13910,0
20230818,132700,379755880,13910,13910,13910,13910,3
20230818,132600,379714150,13910,13950,13950,13910,473
20230818,132500,373118290,13950,13950,13950,13950,8
20230818,132400,373006690,13960,13960,13960,13960,1
20230818,132300,372992730,13960,13960,13960,13960,0
20230818,132200,372992730,13960,13970,13970,13960,177
20230818,132100,370521310,13980,13980,13980,13980,0
20230818,132000,370521310,13980,13980,13980,13980,5
20230818,131900,370451410,13990,13990,13990,13990,14
20230818,131800,370255550,13990,13990,13990,13990,0
20230818,131700,370255550,13990,13990,13990,13990,5
20230818,131600,370185600,13970,13970,13970,13970,0
20230818,131500,370185600,13970,13970,13970,13970,0
20230818,131400,370185600,13970,13970,13970,13970,10
20230818,131300,370045900,13980,13980,13980,13980,30
20230818,131200,369626500,13980,13980,13980,13980,13
20230818,131100,369444760,13980,13980,13980,13980,0
20230818,131000,369444760,13980,13980,13980,13980,1
20230818,130900,369430780,13980,13980,13980,13980,0
20230818,130800,369430780,13980,13980,13980,13980,0
20230818,130700,369430780,13980,13980,13980,13980,0
20230818,130600,369430780,13980,13980,13980,13980,0
20230818,130500,369430780,13980,13980,13980,13980,0
20230818,130400,369430780,13980,13990,13990,13980,59
20230818,130300,368605460,14020,14020,14020,14020,0
20230818,130200,368605460,14020,14020,14020,14020,0
20230818,130100,368605460,14020,14020,14020,13990,218
20230818,130000,365549280,14020,14020,14020,14020,1
20230818,125900,365535260,14020,14020,14020,14020,58
20230818,125800,364722100,14020,14020,14020,14020,5
20230818,125700,364652000,14020,14020,14020,14020,8
20230818,125600,364539840,13990,13990,13990,13990,0
20230818,125500,364539840,13990,13990,13990,13990,0
20230818,125400,364539840,13990,13990,13990,13990,0
20230818,125300,364539840,13990,13990,13990,13990,0
20230818,125200,364539840,13990,13990,13990,13990,0
20230818,125100,364539840,13990,13990,13990,13990,0
20230818,125000,364539840,13990,13990,13990,13990,0
20230818,124900,364539840,13990,13990,13990,13990,0
20230818,124800,364539840,13990,13980,13990,13980,10
20230818,124700,364400020,14020,14020,14020,14020,0
20230818,124600,364400020,14020,14020,14020,14020,0
20230818,124500,364400020,14020,14020,14020,14020,0
20230818,124400,364400020,14020,14020,14020,14020,0
20230818,124300,364400020,14020,14020,14020,14020,130
20230818,124200,362577420,13950,13950,13950,13950,2
20230818,124100,362549520,13950,13950,13950,13950,0
20230818,124000,362549520,13950,13950,13950,13950,2
20230818,123900,362521620,13950,13950,13950,13950,0
20230818,123800,362521620,13950,13950,13950,13950,0
20230818,123700,362521620,13950,13950,13950,13950,0
20230818,123600,362521620,13950,13950,13950,13950,0
20230818,123500,362521620,13950,14000,14020,13950,1073
20230818,123400,347499700,14000,14000,14000,14000,0
20230818,123300,347499700,14000,14000,14000,14000,5
20230818,123200,347429700,14000,14000,14000,14000,4
20230818,123100,347373700,14000,14000,14000,14000,4
20230818,123000,347317700,14000,14000,14000,14000,6
20230818,122900,347233700,14010,14010,14010,14010,0
20230818,122800,347233700,14010,14010,14010,14010,0
20230818,122700,347233700,14010,14010,14010,14010,4
20230818,122600,347177660,14010,14010,14010,14010,60
20230818,122500,346337060,14010,14010,14010,14010,1
20230818,122400,346323050,13950,13950,13950,13950,0
20230818,122300,346323050,13950,13950,13950,13950,13
20230818,122200,346141700,13910,13910,13910,13910,0
20230818,122100,346141700,13910,13910,13910,13910,0
20230818,122000,346141700,13910,13910,13910,13910,4
20230818,121900,346086060,13900,14000,14000,13900,1929
20230818,121800,319096130,14010,14010,14010,14010,3
20230818,121700,319054100,14000,14010,14010,14000,585
20230818,121600,310859030,14010,14010,14010,14010,23
20230818,121500,310536800,14010,14010,14010,14010,7
20230818,121400,310438730,14010,14010,14010,14010,0
20230818,121300,310438730,14010,14010,14010,14010,0
20230818,121200,310438730,14010,14010,14010,14010,0
20230818,121100,310438730,14010,14010,14010,14010,0
20230818,121000,310438730,14010,14010,14010,14010,8
20230818,120900,310326650,14020,14020,14020,14020,11
20230818,120800,310172430,14020,14020,14020,14020,0
20230818,120700,310172430,14020,14020,14020,14020,0
20230818,120600,310172430,14020,14020,14020,14020,4
20230818,120500,310116350,14010,14010,14010,14010,0
20230818,120400,310116350,14010,14010,14010,14010,0
20230818,120300,310116350,14010,14010,14010,14010,0
20230818,120200,310116350,14010,14010,14010,14010,0
20230818,120100,310116350,14010,14010,14010,14010,2
20230818,120000,310088330,14010,14010,14010,14010,0
20230818,115900,310088330,14010,14010,14010,14010,0
20230818,115800,310088330,14010,14010,14010,14010,11
20230818,115700,309934220,14020,14020,14020,14020,0
20230818,115600,309934220,14020,14020,14020,14020,0
20230818,115500,309934220,14020,14020,14020,14020,0
20230818,115400,309934220,14020,14020,14020,14020,23
20230818,115300,309611760,14020,14020,14020,14020,5
20230818,115200,309541660,14010,14010,14010,14010,7
20230818,115100,309443590,14000,14000,14000,14000,0
20230818,115000,309443590,14000,14000,14000,14000,0
20230818,114900,309443590,14000,14000,14000,14000,19
20230818,114800,309177590,14010,14010,14010,14010,14
20230818,114700,308981450,14010,14010,14010,14010,1
20230818,114600,308967440,14010,14010,14010,14010,0
20230818,114500,308967440,14010,14010,14030,14010,5
20230818,114400,308897340,14000,14010,14010,14000,14
20230818,114300,308701240,14010,14010,14010,14010,0
20230818,114200,308701240,14010,14010,14010,14010,1
20230818,114100,308687230,14010,14010,14010,14010,12
20230818,114000,308519110,14000,14020,14050,14000,129
20230818,113900,306709780,14070,14040,14070,14020,932
20230818,113800,293633050,14070,14060,14070,14040,105
20230818,113700,292157280,14070,14070,14070,14070,0
20230818,113600,292157280,14070,14070,14070,14070,0
20230818,113500,292157280,14070,14070,14070,14070,1
20230818,113400,292143210,14080,14080,14080,14080,0
20230818,113300,292143210,14080,14080,14080,14080,20
20230818,113200,291861610,14070,14060,14070,14060,18
20230818,113100,291608430,14060,14060,14060,14060,0
20230818,113000,291608430,14060,14060,14060,14060,2
20230818,112900,291580310,14050,14050,14050,14050,115
20230818,112800,289964560,14030,14030,14030,14030,0
20230818,112700,289964560,14030,14030,14030,14030,0
20230818,112600,289964560,14030,14030,14030,14030,0
20230818,112500,289964560,14030,14030,14030,14030,0
20230818,112400,289964560,14030,14030,14030,14030,0
20230818,112300,289964560,14030,14030,14030,14030,0
20230818,112200,289964560,14030,14070,14070,14030,262
20230818,112100,286278460,14070,14070,14070,14070,7
20230818,112000,286179970,14070,14070,14070,14070,2
20230818,111900,286151830,14070,14070,14070,14070,2
20230818,111800,286123690,14030,14030,14030,14030,0
20230818,111700,286123690,14030,14030,14030,14030,0
20230818,111600,286123690,14030,14030,14030,14030,0
20230818,111500,286123690,14030,14030,14030,14030,0
20230818,111400,286123690,14030,14030,14030,14030,0
20230818,111300,286123690,14030,14030,14030,14030,0
20230818,111200,286123690,14030,14030,14030,14030,0
20230818,111100,286123690,14030,14030,14030,14030,0
20230818,111000,286123690,14030,14030,14030,14030,50
20230818,110900,285422190,14080,14080,14080,14080,1
20230818,110800,285408110,14070,14070,14070,14070,0
20230818,110700,285408110,14070,14050,14070,14050,200
20230818,110600,282596690,14050,14050,14050,14050,10
20230818,110500,282456190,14050,14050,14050,14050,10
20230818,110400,282315690,14050,14050,14050,14050,0
20230818,110300,282315690,14050,14050,14050,14050,0
20230818,110200,282315690,14050,14050,14050,14050,0
20230818,110100,282315690,14050,14050,14050,14050,0
20230818,110000,282315690,14050,14050,14050,14050,10
20230818,105900,282175190,14050,14050,14050,14050,10
20230818,105800,282034690,14050,14050,14050,14050,13
20230818,105700,281852040,14050,14050,14050,14050,0
20230818,105600,281852040,14050,14050,14050,14050,7
20230818,105500,281753690,14050,14010,14050,14010,21
20230818,105400,281459080,14010,14010,14010,14010,8
20230818,105300,281347000,14060,14060,14060,14060,10
20230818,105200,281206400,14060,14060,14060,14060,13
20230818,105100,281023620,14060,14060,14060,14060,0
20230818,105000,281023620,14060,14060,14060,14060,8
20230818,104900,280911140,14060,14060,14060,14060,22
20230818,104800,280601820,14060,14040,14060,14040,30
20230818,104700,280180050,14030,13980,14030,13980,1271
20230818,104600,262381750,13960,13970,13970,13960,93
20230818,104500,261083460,13980,13980,13980,13980,11
20230818,104400,260929680,13970,13970,13970,13970,10
20230818,104300,260789980,13960,13960,13960,13960,12
20230818,104200,260622460,13960,13960,13960,13960,13
20230818,104100,260440980,13960,13960,13960,13960,7
20230818,104000,260343260,13960,13960,13960,13960,50
20230818,103900,259645260,13960,13960,13960,13960,27
20230818,103800,259268340,13960,13960,13960,13960,8
20230818,103700,259156660,13960,13950,13960,13950,9
20230818,103600,259031050,13960,13960,13960,13960,12
20230818,103500,258863530,13960,13960,13960,13960,0
20230818,103400,258863530,13960,13960,13960,13960,8
20230818,103300,258751850,13960,13960,13960,13870,89
20230818,103200,257513100,13960,13950,13960,13950,25
20230818,103100,257164160,13970,13970,13970,13970,16
20230818,103000,256940640,13970,13960,13970,13960,34
20230818,102900,256465860,13960,13960,13960,13960,0
20230818,102800,256465860,13960,13960,13960,13960,13
20230818,102700,256284380,13960,13960,13960,13960,11
20230818,102600,256130820,13860,13860,13860,13860,245
20230818,102500,252735120,13960,13960,13960,13960,51
20230818,102400,252023160,13960,13960,13960,13960,11
20230818,102300,251869600,13970,13970,13970,13970,0
20230818,102200,251869600,13970,13880,13970,13880,59
20230818,102100,251049870,13880,13880,13880,13880,1021
20230818,102000,236878390,13890,13860,13890,13850,154
20230818,101900,234744350,13860,13850,13860,13850,90
20230818,101800,233497750,13860,13860,13860,13860,42
20230818,101700,232915630,13860,13860,13860,13860,225
20230818,101600,229797130,13860,13890,13890,13860,128
20230818,101500,228022840,13860,13860,13860,13860,14
20230818,101400,227828800,13890,13890,13890,13890,16
20230818,101300,227606560,13890,13890,13890,13890,7
20230818,101200,227509330,13890,13890,13890,13890,20
20230818,101100,227231530,13890,13890,13890,13890,10
20230818,101000,227092630,13890,13890,13890,13890,1
20230818,100900,227078740,13890,13880,13890,13880,20
20230818,100800,226801040,13890,13860,13890,13860,112
20230818,100700,225248360,13850,13890,13890,13850,2254
20230818,100600,193953920,13940,13900,13940,13900,879
20230818,100500,181735460,13900,13900,13950,13900,137
20230818,100400,179830560,13900,13940,13940,13900,127
20230818,100300,178064380,13940,13940,13940,13940,8
20230818,100200,177952860,13940,13940,13940,13940,22
20230818,100100,177646180,13930,13930,13930,13930,86
20230818,100000,176448200,13930,13910,13930,13900,71
20230818,095900,175460810,13900,13910,13910,13900,26
20230818,095800,175099280,13910,13920,13920,13910,513
20230818,095700,167962350,13950,13950,13950,13950,7
20230818,095600,167864700,13920,13930,13930,13920,86
20230818,095500,166667120,13930,13930,13930,13930,114
20230818,095400,165079100,13930,13980,13980,13930,68
20230818,095300,164131460,13980,13980,13980,13980,0
20230818,095200,164131460,13980,13980,13980,13980,12
20230818,095100,163963700,13980,13990,13990,13980,12
20230818,095000,163795860,13950,13960,13960,13950,13
20230818,094900,163614450,13990,13990,13990,13990,166
20230818,094800,161292110,14000,14000,14000,14000,10
20230818,094700,161152110,14000,14000,14000,14000,10
20230818,094600,161012110,14000,14000,14000,14000,13
20230818,094500,160830110,13990,13990,13990,13990,18
20230818,094400,160578290,14000,14000,14000,14000,20
20230818,094300,160298290,14000,14000,14000,14000,31
20230818,094200,159864290,14000,14000,14000,14000,4
20230818,094100,159808290,14000,14000,14000,14000,9
20230818,094000,159682290,14000,13950,14000,13950,11
20230818,093900,159528340,13950,13920,13950,13910,10
20230818,093800,159389170,14000,14000,14000,14000,10
20230818,093700,159249170,13910,14020,14020,13910,626
20230818,093600,150488460,14000,14010,14010,14000,20
20230818,093500,150208440,14010,14000,14010,14000,239
20230818,093400,146860550,14000,13940,14000,13940,405
20230818,093300,141198540,13940,13940,13940,13940,164
20230818,093200,138912380,13940,13940,13940,13940,9
20230818,093100,138786920,13940,13940,13940,13940,1
20230818,093000,138772980,13940,13930,13940,13930,22
20230818,092900,138466330,13950,13900,13950,13900,116
20230818,092800,136848820,13930,13960,13960,13930,172
20230818,092700,134451730,13960,13960,13960,13960,11
20230818,092600,134298170,13960,13960,13960,13960,9
20230818,092500,134172530,13960,13920,13960,13920,33
20230818,092400,133712170,13930,13890,13940,13890,233
20230818,092300,130464780,13890,13940,13940,13890,23
20230818,092200,130144910,13880,13880,13880,13880,189
20230818,092100,127521590,13960,13910,13960,13900,33
20230818,092000,127061530,13910,13900,13910,13900,254
20230818,091900,123530760,13900,13870,13900,13870,144
20230818,091800,121530040,13860,13860,13900,13860,222
20230818,091700,118451090,13850,13850,13850,13840,145
20230818,091600,116442900,13850,13850,13850,13850,10
20230818,091500,116304400,13850,13860,13860,13850,20
20230818,091400,116027230,13780,13770,13780,13770,162
20230818,091300,113795590,13770,13700,13770,13700,61
20230818,091200,112959260,13700,13700,13750,13690,360
20230818,091100,108028240,13690,13720,13720,13690,1541
20230818,091000,86917320,13710,13720,13730,13710,212
20230818,090900,84009420,13700,13700,13700,13700,0
20230818,090800,84009420,13700,13740,13740,13700,1676
20230818,090700,61005040,13730,13750,13750,13730,1000
20230818,090600,47268110,13750,13790,14010,13730,412
20230818,090500,41587970,13780,13790,13790,13770,34
20230818,090400,41119520,13790,13890,13890,13700,1361
20230818,090300,22365380,13820,13890,13890,13820,211
20230818,090200,19445570,13880,13890,13890,13880,102
20230818,090100,18029790,13880,14000,14000,13880,348
20230818,090000,13192050,13900,14010,14010,13900,943