KissMeData/034220/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190800,19905866760,13150,13150,13150,13150,71614
20230818,190700,19905866760,13150,13150,13150,13150,0
20230818,190600,19905866760,13150,13150,13150,13150,0
20230818,190500,19905866760,13150,13150,13150,13150,0
20230818,190400,19905866760,13150,13150,13150,13150,0
20230818,190300,19905866760,13150,13150,13150,13150,0
20230818,190200,19905866760,13150,13150,13150,13150,0
20230818,190100,19905866760,13150,13150,13150,13150,0
20230818,190000,19905866760,13150,13150,13150,13150,0
20230818,185900,19905866760,13150,13150,13150,13150,0
20230818,185800,19905866760,13150,13150,13150,13150,0
20230818,185700,19905866760,13150,13150,13150,13150,0
20230818,185600,19905866760,13150,13150,13150,13150,0
20230818,185500,19905866760,13150,13150,13150,13150,0
20230818,185400,19905866760,13150,13150,13150,13150,0
20230818,185300,19905866760,13150,13150,13150,13150,0
20230818,185200,19905866760,13150,13150,13150,13150,0
20230818,185100,19905866760,13150,13150,13150,13150,0
20230818,185000,19905866760,13150,13150,13150,13150,0
20230818,184900,19905866760,13150,13150,13150,13150,0
20230818,184800,19905866760,13150,13150,13150,13150,0
20230818,184700,19905866760,13150,13150,13150,13150,0
20230818,184600,19905866760,13150,13150,13150,13150,0
20230818,184500,19905866760,13150,13150,13150,13150,0
20230818,184400,19905866760,13150,13150,13150,13150,0
20230818,184300,19905866760,13150,13150,13150,13150,0
20230818,184200,19905866760,13150,13150,13150,13150,0
20230818,184100,19905866760,13150,13150,13150,13150,0
20230818,184000,19905866760,13150,13150,13150,13150,0
20230818,183900,19905866760,13150,13150,13150,13150,0
20230818,183800,19905866760,13150,13150,13150,13150,71614
20230818,183700,19905866760,13150,13150,13150,13150,0
20230818,183600,19905866760,13150,13150,13150,13150,0
20230818,183500,19905866760,13150,13150,13150,13150,0
20230818,183400,19905866760,13150,13150,13150,13150,0
20230818,183300,19905866760,13150,13150,13150,13150,0
20230818,183200,19905866760,13150,13150,13150,13150,0
20230818,183100,19905866760,13150,13150,13150,13150,0
20230818,183000,19905866760,13150,13150,13150,13150,0
20230818,182900,19905866760,13150,13150,13150,13150,0
20230818,182800,19905866760,13150,13150,13150,13150,0
20230818,182700,19905866760,13150,13150,13150,13150,0
20230818,182600,19905866760,13150,13150,13150,13150,0
20230818,182500,19905866760,13150,13150,13150,13150,0
20230818,182400,19905866760,13150,13150,13150,13150,0
20230818,182300,19905866760,13150,13150,13150,13150,0
20230818,182200,19905866760,13150,13150,13150,13150,0
20230818,182100,19905866760,13150,13150,13150,13150,0
20230818,182000,19905866760,13150,13150,13150,13150,0
20230818,181900,19905866760,13150,13150,13150,13150,0
20230818,181800,19905866760,13150,13150,13150,13150,0
20230818,181700,19905866760,13150,13150,13150,13150,0
20230818,181600,19905866760,13150,13150,13150,13150,0
20230818,181500,19905866760,13150,13150,13150,13150,0
20230818,181400,19905866760,13150,13150,13150,13150,0
20230818,181300,19905866760,13150,13150,13150,13150,0
20230818,181200,19905866760,13150,13150,13150,13150,0
20230818,181100,19905866760,13150,13150,13150,13150,0
20230818,181000,19905866760,13150,13150,13150,13150,0
20230818,180900,19905866760,13150,13150,13150,13150,0
20230818,180800,19905866760,13150,13150,13150,13150,71614
20230818,180700,19905866760,13150,13150,13150,13150,0
20230818,180600,19905866760,13150,13150,13150,13150,0
20230818,180500,19905866760,13150,13150,13150,13150,0
20230818,180400,19905866760,13150,13150,13150,13150,0
20230818,180300,19905866760,13150,13150,13150,13150,0
20230818,180200,19905866760,13150,13150,13150,13150,0
20230818,180100,19905866760,13150,13150,13150,13150,0
20230818,180000,19905866760,13150,13150,13150,13150,0
20230818,175900,19905866760,13150,13150,13150,13150,0
20230818,175800,19905866760,13150,13150,13150,13150,0
20230818,175700,19905866760,13150,13150,13150,13150,0
20230818,175600,19905866760,13150,13150,13150,13150,0
20230818,175500,19905866760,13150,13150,13150,13150,0
20230818,175400,19905866760,13150,13150,13150,13150,0
20230818,175300,19905866760,13150,13150,13150,13150,0
20230818,175200,19905866760,13150,13150,13150,13150,0
20230818,175100,19905866760,13150,13150,13150,13150,0
20230818,175000,19905866760,13150,13150,13150,13150,0
20230818,174900,19905866760,13150,13150,13150,13150,0
20230818,174800,19905866760,13150,13150,13150,13150,0
20230818,174700,19905866760,13150,13150,13150,13150,0
20230818,174600,19905866760,13150,13150,13150,13150,0
20230818,174500,19905866760,13150,13150,13150,13150,0
20230818,174400,19905866760,13150,13150,13150,13150,0
20230818,174300,19905866760,13150,13150,13150,13150,0
20230818,174200,19905866760,13150,13150,13150,13150,0
20230818,174100,19905866760,13150,13150,13150,13150,0
20230818,174000,19905866760,13150,13150,13150,13150,0
20230818,173900,19905866760,13150,13150,13150,13150,0
20230818,173800,19905866760,13150,13150,13150,13150,71614
20230818,173700,19905866760,13150,13150,13150,13150,0
20230818,173600,19905866760,13150,13150,13150,13150,0
20230818,173500,19905866760,13150,13150,13150,13150,0
20230818,173400,19905866760,13150,13150,13150,13150,0
20230818,173300,19905866760,13150,13150,13150,13150,0
20230818,173200,19905866760,13150,13150,13150,13150,0
20230818,173100,19905866760,13150,13150,13150,13150,0
20230818,173000,19905866760,13150,13150,13150,13150,0
20230818,172900,19905866760,13150,13150,13150,13150,0
20230818,172800,19905866760,13150,13150,13150,13150,0
20230818,172700,19905866760,13150,13150,13150,13150,0
20230818,172600,19905866760,13150,13150,13150,13150,0
20230818,172500,19905866760,13150,13150,13150,13150,0
20230818,172400,19905866760,13150,13150,13150,13150,0
20230818,172300,19905866760,13150,13150,13150,13150,0
20230818,172200,19905866760,13150,13150,13150,13150,0
20230818,172100,19905866760,13150,13150,13150,13150,0
20230818,172000,19905866760,13150,13150,13150,13150,0
20230818,171900,19905866760,13150,13150,13150,13150,0
20230818,171800,19905866760,13150,13150,13150,13150,0
20230818,171700,19905866760,13150,13150,13150,13150,0
20230818,171600,19905866760,13150,13150,13150,13150,0
20230818,171500,19905866760,13150,13150,13150,13150,0
20230818,171400,19905866760,13150,13150,13150,13150,0
20230818,171300,19905866760,13150,13150,13150,13150,0
20230818,171200,19905866760,13150,13150,13150,13150,0
20230818,171100,19905866760,13150,13150,13150,13150,0
20230818,171000,19905866760,13150,13150,13150,13150,0
20230818,170900,19905866760,13150,13150,13150,13150,0
20230818,170800,19905866760,13150,13150,13150,13150,71614
20230818,170700,19905866760,13150,13150,13150,13150,0
20230818,170600,19905866760,13150,13150,13150,13150,0
20230818,170500,19905866760,13150,13150,13150,13150,0
20230818,170400,19905866760,13150,13150,13150,13150,0
20230818,170300,19905866760,13150,13150,13150,13150,0
20230818,170200,19905866760,13150,13150,13150,13150,0
20230818,170100,19905866760,13150,13150,13150,13150,0
20230818,170000,19905866760,13150,13150,13150,13150,0
20230818,165900,19905866760,13150,13150,13150,13150,0
20230818,165800,19905866760,13150,13150,13150,13150,0
20230818,165700,19905866760,13150,13150,13150,13150,0
20230818,165600,19905866760,13150,13150,13150,13150,0
20230818,165500,19905866760,13150,13150,13150,13150,0
20230818,165400,19905866760,13150,13150,13150,13150,0
20230818,165300,19905866760,13150,13150,13150,13150,0
20230818,165200,19905866760,13150,13150,13150,13150,0
20230818,165100,19905866760,13150,13150,13150,13150,0
20230818,165000,19905866760,13150,13150,13150,13150,0
20230818,164900,19905866760,13150,13150,13150,13150,0
20230818,164800,19905866760,13150,13150,13150,13150,0
20230818,164700,19905866760,13150,13150,13150,13150,0
20230818,164600,19905866760,13150,13150,13150,13150,0
20230818,164500,19905866760,13150,13150,13150,13150,0
20230818,164400,19905866760,13150,13150,13150,13150,0
20230818,164300,19905866760,13150,13150,13150,13150,0
20230818,164200,19905866760,13150,13150,13150,13150,0
20230818,164100,19905866760,13150,13150,13150,13150,0
20230818,164000,19905866760,13150,13150,13150,13150,0
20230818,163900,19905866760,13150,13150,13150,13150,0
20230818,163800,19905866760,13150,13150,13150,13150,71614
20230818,163700,19905866760,13150,13150,13150,13150,0
20230818,163600,19905866760,13150,13150,13150,13150,0
20230818,163500,19905866760,13150,13150,13150,13150,0
20230818,163400,19905866760,13150,13150,13150,13150,0
20230818,163300,19905866760,13150,13150,13150,13150,0
20230818,163200,19905866760,13150,13150,13150,13150,0
20230818,163100,19905866760,13150,13150,13150,13150,0
20230818,163000,19905866760,13150,13150,13150,13150,0
20230818,162900,19905866760,13150,13150,13150,13150,0
20230818,162800,19905866760,13150,13150,13150,13150,0
20230818,162700,19905866760,13150,13150,13150,13150,0
20230818,162600,19905866760,13150,13150,13150,13150,0
20230818,162500,19905866760,13150,13150,13150,13150,0
20230818,162400,19905866760,13150,13150,13150,13150,0
20230818,162300,19905866760,13150,13150,13150,13150,0
20230818,162200,19905866760,13150,13150,13150,13150,0
20230818,162100,19905866760,13150,13150,13150,13150,0
20230818,162000,19905866760,13150,13150,13150,13150,0
20230818,161900,19905866760,13150,13150,13150,13150,0
20230818,161800,19905866760,13150,13150,13150,13150,0
20230818,161700,19905866760,13150,13150,13150,13150,0
20230818,161600,19905866760,13150,13150,13150,13150,0
20230818,161500,19905866760,13150,13150,13150,13150,0
20230818,161400,19905866760,13150,13150,13150,13150,0
20230818,161300,19905866760,13150,13150,13150,13150,0
20230818,161200,19905866760,13150,13150,13150,13150,0
20230818,161100,19905866760,13150,13150,13150,13150,0
20230818,161000,19905866760,13150,13150,13150,13150,0
20230818,160900,19905866760,13150,13150,13150,13150,0
20230818,160800,19905866760,13150,13150,13150,13150,71614
20230818,160700,19905866760,13150,13150,13150,13150,0
20230818,160600,19905866760,13150,13150,13150,13150,0
20230818,160500,19905866760,13150,13150,13150,13150,0
20230818,160400,19905866760,13150,13150,13150,13150,0
20230818,160300,19905866760,13150,13150,13150,13150,0
20230818,160200,19905866760,13150,13150,13150,13150,0
20230818,160100,19905866760,13150,13150,13150,13150,0
20230818,160000,19905866760,13150,13150,13150,13150,0
20230818,155900,19905866760,13150,13150,13150,13150,0
20230818,155800,19905866760,13150,13150,13150,13150,0
20230818,155700,19905866760,13150,13150,13150,13150,0
20230818,155600,19905866760,13150,13150,13150,13150,0
20230818,155500,19905866760,13150,13150,13150,13150,0
20230818,155400,19905866760,13150,13150,13150,13150,0
20230818,155300,19905866760,13150,13150,13150,13150,0
20230818,155200,19905866760,13150,13150,13150,13150,0
20230818,155100,19905866760,13150,13150,13150,13150,0
20230818,155000,19905866760,13150,13150,13150,13150,0
20230818,154900,19905866760,13150,13150,13150,13150,0
20230818,154800,19905866760,13150,13150,13150,13150,0
20230818,154700,19905866760,13150,13150,13150,13150,0
20230818,154600,19905866760,13150,13150,13150,13150,0
20230818,154500,19905866760,13150,13150,13150,13150,0
20230818,154400,19905866760,13150,13150,13150,13150,0
20230818,154300,19905866760,13150,13150,13150,13150,0
20230818,154200,19905866760,13150,13150,13150,13150,0
20230818,154100,19905866760,13150,13150,13150,13150,0
20230818,154000,19905866760,13150,13150,13150,13150,0
20230818,153900,19905866760,13150,13150,13150,13150,0
20230818,153800,19905866760,13150,13150,13150,13150,71614
20230818,153700,19905866760,13150,13150,13150,13150,0
20230818,153600,19905866760,13150,13150,13150,13150,0
20230818,153500,19905866760,13150,13150,13150,13150,0
20230818,153400,19905866760,13150,13150,13150,13150,0
20230818,153300,19905866760,13150,13150,13150,13150,0
20230818,153200,19905866760,13150,13150,13150,13150,0
20230818,153100,19905866760,13150,13150,13150,13150,0
20230818,153000,19905866760,13150,13150,13150,13150,71614
20230818,152900,18964142660,13160,13160,13160,13160,0
20230818,152800,18964142660,13160,13160,13160,13160,0
20230818,152700,18964142660,13160,13160,13160,13160,0
20230818,152600,18964142660,13160,13160,13160,13160,0
20230818,152500,18964142660,13160,13160,13160,13160,0
20230818,152400,18964142660,13160,13160,13160,13160,0
20230818,152300,18964142660,13160,13160,13160,13160,0
20230818,152200,18964142660,13160,13160,13160,13160,0
20230818,152100,18964142660,13160,13160,13160,13160,0
20230818,152000,18964142660,13160,13160,13160,13160,0
20230818,151900,18964142660,13160,13150,13160,13130,6409
20230818,151800,18879868810,13140,13140,13160,13140,2699
20230818,151700,18844377430,13150,13140,13150,13140,3208
20230818,151600,18802203170,13150,13140,13150,13140,2119
20230818,151500,18774350930,13140,13140,13150,13130,1394
20230818,151400,18756033330,13140,13140,13140,13130,2113
20230818,151300,18728275160,13140,13150,13150,13130,5198
20230818,151200,18659993640,13150,13140,13150,13140,1731
20230818,151100,18637235140,13140,13140,13150,13130,3067
20230818,151000,18596932380,13140,13140,13140,13130,5165
20230818,150900,18529082910,13140,13140,13140,13130,1886
20230818,150800,18504311670,13140,13130,13140,13130,934
20230818,150700,18492042440,13140,13140,13150,13130,6162
20230818,150600,18411073580,13130,13140,13140,13130,1723
20230818,150500,18388442290,13140,13120,13140,13120,9644
20230818,150400,18261813670,13120,13130,13130,13120,4548
20230818,150300,18202102640,13130,13100,13130,13100,7843
20230818,150200,18099253500,13100,13110,13110,13100,1788
20230818,150100,18075825290,13100,13110,13110,13100,1202
20230818,150000,18060073060,13100,13110,13110,13100,1289
20230818,145900,18043186160,13110,13100,13110,13100,3678
20230818,145800,17994998410,13100,13120,13120,13100,3769
20230818,145700,17945597200,13110,13120,13120,13110,831
20230818,145600,17934701130,13110,13100,13110,13100,4686
20230818,145500,17873271830,13110,13100,13110,13100,1269
20230818,145400,17856646240,13110,13100,13110,13100,546
20230818,145300,17849492690,13110,13100,13110,13100,3705
20230818,145200,17800956430,13110,13120,13120,13100,2153
20230818,145100,17772730040,13110,13110,13120,13110,2594
20230818,145000,17738722050,13110,13130,13130,13110,7057
20230818,144900,17646172960,13130,13130,13130,13120,1356
20230818,144800,17628377720,13130,13110,13130,13110,2276
20230818,144700,17598518900,13120,13110,13120,13110,2266
20230818,144600,17568793950,13120,13110,13120,13110,1615
20230818,144500,17547611300,13120,13110,13120,13110,1253
20230818,144400,17531173540,13120,13110,13120,13110,893
20230818,144300,17519464790,13120,13120,13120,13110,1540
20230818,144200,17499263970,13120,13120,13120,13110,707
20230818,144100,17489992700,13110,13100,13120,13100,1505
20230818,144000,17470263770,13110,13090,13110,13090,2781
20230818,143900,17433832220,13100,13090,13100,13090,955
20230818,143800,17421328770,13100,13100,13100,13090,1478
20230818,143700,17401969840,13100,13100,13100,13090,3578
20230818,143600,17355105290,13100,13090,13100,13080,9496
20230818,143500,17230802450,13080,13090,13090,13080,606
20230818,143400,17222874650,13090,13090,13090,13080,975
20230818,143300,17210120400,13080,13080,13090,13080,1602
20230818,143200,17189165420,13090,13090,13090,13080,475
20230818,143100,17182951620,13090,13090,13090,13080,180
20230818,143000,17180596490,13090,13070,13090,13070,975
20230818,142900,17167843890,13080,13070,13090,13070,1705
20230818,142800,17145555720,13080,13070,13080,13070,967
20230818,142700,17132915970,13080,13060,13080,13060,1581
20230818,142600,17112250710,13060,13070,13070,13060,2130
20230818,142500,17084421620,13070,13070,13070,13060,1782
20230818,142400,17061143780,13070,13060,13070,13060,1160
20230818,142300,17045993420,13060,13060,13070,13050,1412
20230818,142200,17027555160,13060,13060,13060,13050,2292
20230818,142100,16997636670,13050,13060,13060,13050,1072
20230818,142000,16983640250,13050,13050,13060,13050,2186
20230818,141900,16955104160,13060,13050,13060,13050,2321
20230818,141800,16924805870,13050,13050,13060,13050,1232
20230818,141700,16908724410,13060,13060,13060,13050,3102
20230818,141600,16868222510,13050,13060,13070,13050,1113
20230818,141500,16853691060,13060,13070,13070,13060,2569
20230818,141400,16820136700,13060,13060,13070,13060,928
20230818,141300,16808015690,13060,13060,13070,13060,724
20230818,141200,16798559540,13070,13070,13070,13060,1579
20230818,141100,16777935530,13070,13070,13080,13060,2130
20230818,141000,16750099400,13070,13080,13080,13070,1591
20230818,140900,16729296070,13080,13090,13090,13070,1284
20230818,140800,16712502960,13090,13090,13090,13070,1460
20230818,140700,16693408580,13080,13080,13090,13070,1252
20230818,140600,16677035560,13080,13060,13080,13050,5390
20230818,140500,16606586200,13070,13070,13070,13060,937
20230818,140400,16594348550,13070,13060,13070,13060,3458
20230818,140300,16549183950,13060,13060,13070,13060,1376
20230818,140200,16531211490,13060,13060,13070,13050,6172
20230818,140100,16450601160,13070,13060,13070,13060,1559
20230818,140000,16430237720,13070,13060,13080,13060,1199
20230818,135900,16414570700,13060,13060,13070,13060,1464
20230818,135800,16395443720,13070,13060,13070,13060,1877
20230818,135700,16370921820,13060,13070,13080,13060,1511
20230818,135600,16351175550,13060,13070,13070,13060,2656
20230818,135500,16316485110,13070,13070,13080,13060,1779
20230818,135400,16293239530,13070,13070,13080,13070,1131
20230818,135300,16278453100,13070,13070,13080,13070,2842
20230818,135200,16241293260,13070,13070,13080,13060,1165
20230818,135100,16226061870,13070,13060,13070,13050,1903
20230818,135000,16201212070,13060,13060,13070,13050,2146
20230818,134900,16173188760,13070,13060,13070,13060,1816
20230818,134800,16149460490,13060,13060,13060,13050,6610
20230818,134700,16063176920,13060,13060,13060,13050,3442
20230818,134600,16018229430,13050,13070,13080,13050,17091
20230818,134500,15794940150,13080,13070,13080,13070,2226
20230818,134400,15765841760,13070,13070,13080,13070,886
20230818,134300,15754261220,13080,13070,13080,13070,931
20230818,134200,15742089200,13080,13080,13080,13070,2334
20230818,134100,15711568930,13070,13080,13080,13070,1139
20230818,134000,15696678420,13070,13080,13080,13070,1541
20230818,133900,15676532490,13070,13070,13080,13070,1433
20230818,133800,15657800290,13080,13080,13080,13070,793
20230818,133700,15647433900,13070,13080,13080,13070,1619
20230818,133600,15626269630,13080,13080,13080,13070,646
20230818,133500,15617826020,13080,13090,13090,13070,3082
20230818,133400,15577507660,13090,13090,13100,13080,2857
20230818,133300,15540117910,13090,13090,13100,13090,804
20230818,133200,15529588500,13100,13100,13100,13090,4721
20230818,133100,15467790090,13090,13090,13100,13090,1185
20230818,133000,15452274110,13100,13090,13100,13080,2567
20230818,132900,15418651280,13080,13080,13100,13080,6247
20230818,132800,15336877920,13080,13080,13090,13080,1070
20230818,132700,15322881090,13080,13090,13090,13080,742
20230818,132600,15313175180,13090,13090,13090,13080,1141
20230818,132500,15298247540,13080,13080,13090,13080,1763
20230818,132400,15275186780,13090,13080,13090,13080,2731
20230818,132300,15239453290,13080,13090,13090,13080,531
20230818,132200,15232505410,13090,13080,13090,13080,715
20230818,132100,15223150430,13090,13080,13090,13070,1998
20230818,132000,15197016090,13080,13080,13090,13070,4320
20230818,131900,15140514770,13080,13070,13080,13070,620
20230818,131800,15132410740,13080,13080,13080,13070,659
20230818,131700,15123792540,13070,13080,13080,13070,2042
20230818,131600,15097092000,13080,13080,13090,13070,706
20230818,131500,15087858170,13070,13080,13080,13070,1679
20230818,131400,15065901920,13090,13080,13090,13070,2660
20230818,131300,15031108500,13080,13080,13090,13080,1122
20230818,131200,15016431290,13080,13080,13090,13080,1015
20230818,131100,15003151510,13080,13080,13090,13070,1014
20230818,131000,14989888050,13080,13080,13090,13070,1778
20230818,130900,14966633090,13080,13060,13080,13060,4191
20230818,130800,14911857290,13060,13070,13070,13060,1129
20230818,130700,14897108730,13060,13070,13070,13060,1445
20230818,130600,14878234010,13060,13060,13070,13060,2555
20230818,130500,14844854700,13060,13070,13080,13060,1726
20230818,130400,14822299160,13070,13070,13080,13060,2047
20230818,130300,14795545150,13060,13070,13080,13060,3824
20230818,130200,14745567760,13080,13080,13090,13070,1279
20230818,130100,14728841080,13090,13080,13090,13070,1517
20230818,130000,14708998320,13080,13110,13110,13050,6556
20230818,125900,14623258030,13100,13080,13110,13080,11491
20230818,125800,14472757470,13080,13090,13100,13080,1143
20230818,125700,14457803230,13090,13090,13100,13080,879
20230818,125600,14446297030,13090,13080,13090,13080,1902
20230818,125500,14421410590,13080,13080,13090,13080,2076
20230818,125400,14394251400,13090,13090,13100,13080,780
20230818,125300,14384041810,13090,13090,13090,13080,8417
20230818,125200,14273896860,13090,13080,13090,13080,1021
20230818,125100,14260540870,13080,13090,13100,13080,2762
20230818,125000,14224390240,13090,13100,13100,13090,1179
20230818,124900,14208956190,13090,13090,13100,13090,559
20230818,124800,14201636720,13090,13100,13100,13090,2592
20230818,124700,14167706670,13100,13090,13100,13090,604
20230818,124600,14159796690,13100,13090,13100,13090,984
20230818,124500,14146915830,13100,13100,13110,13090,2510
20230818,124400,14114046100,13100,13100,13110,13100,1169
20230818,124300,14098731930,13100,13110,13110,13100,1718
20230818,124200,14076221940,13110,13090,13110,13090,1271
20230818,124100,14059573910,13090,13090,13100,13080,1325
20230818,124000,14042232520,13090,13080,13100,13080,3079
20230818,123900,14001926820,13080,13080,13090,13080,1083
20230818,123800,13987758990,13070,13050,13080,13020,4285
20230818,123700,13931798930,13070,13100,13100,13010,56667
20230818,123600,13192934610,13100,13110,13110,13100,2499
20230818,123500,13160190620,13110,13110,13120,13100,856
20230818,123400,13148969090,13110,13100,13110,13100,1365
20230818,123300,13131081860,13100,13120,13130,13100,652
20230818,123200,13122532280,13130,13110,13130,13100,1437
20230818,123100,13103683110,13110,13110,13110,13100,1012
20230818,123000,13090417240,13110,13110,13120,13100,2347
20230818,122900,13059654970,13120,13120,13130,13110,1500
20230818,122800,13039974230,13120,13110,13130,13110,2064
20230818,122700,13012905630,13110,13090,13110,13090,4021
20230818,122600,12960235660,13090,13090,13100,13090,2739
20230818,122500,12924378280,13090,13090,13100,13090,520
20230818,122400,12917571470,13100,13090,13100,13090,1057
20230818,122300,12903731150,13100,13090,13100,13090,1496
20230818,122200,12884142100,13090,13100,13100,13090,1268
20230818,122100,12867535250,13090,13100,13110,13090,1286
20230818,122000,12850686000,13100,13100,13110,13100,1081
20230818,121900,12836522030,13100,13120,13120,13100,2475
20230818,121800,12804074010,13120,13130,13130,13120,1138
20230818,121700,12789140410,13120,13120,13130,13120,564
20230818,121600,12781740360,13120,13120,13130,13120,1048
20230818,121500,12767989660,13120,13120,13130,13120,1058
20230818,121400,12754104600,13130,13140,13140,13120,1110
20230818,121300,12739529530,13130,13120,13140,13120,777
20230818,121200,12729327380,13130,13130,13140,13120,1942
20230818,121100,12703828080,13130,13140,13140,13130,710
20230818,121000,12694503470,13140,13130,13140,13130,1360
20230818,120900,12676636300,13130,13130,13140,13120,2885
20230818,120800,12638769940,13120,13130,13130,13120,2714
20230818,120700,12603155310,13120,13130,13130,13120,1138
20230818,120600,12588222360,13130,13130,13130,13120,2593
20230818,120500,12554182170,13130,13140,13150,13130,3154
20230818,120400,12512745060,13130,13130,13140,13130,1517
20230818,120300,12492825260,13140,13110,13140,13110,2456
20230818,120200,12460586430,13110,13110,13120,13110,722
20230818,120100,12451120720,13110,13090,13120,13090,5522
20230818,120000,12378740640,13090,13110,13110,13090,1234
20230818,115900,12362575330,13110,13080,13110,13080,3604
20230818,115800,12315371660,13080,13080,13090,13070,2227
20230818,115700,12286243450,13080,13090,13100,13080,2524
20230818,115600,12253192240,13080,13070,13080,13070,1028
20230818,115500,12239747350,13070,13060,13080,13060,1791
20230818,115400,12216345300,13060,13060,13070,13060,1211
20230818,115300,12200529150,13050,13050,13070,13040,1005
20230818,115200,12187405610,13050,13050,13050,13040,701
20230818,115100,12178260480,13040,13030,13050,13030,2163
20230818,115000,12150053640,13040,13030,13040,13030,15716
20230818,114900,11945245180,13020,13030,13030,13020,13678
20230818,114800,11767036510,13030,13020,13030,13020,6307
20230818,114700,11684911640,13020,13020,13030,13020,5706
20230818,114600,11610603980,13020,13060,13070,13020,55523
20230818,114500,10886662500,13060,13070,13070,13060,7601
20230818,114400,10787392890,13070,13060,13070,13060,3024
20230818,114300,10747879630,13070,13060,13070,13060,1864
20230818,114200,10723532580,13070,13060,13070,13060,1497
20230818,114100,10703974550,13060,13060,13070,13060,1652
20230818,114000,10682398620,13060,13060,13070,13060,1376
20230818,113900,10664423610,13060,13060,13070,13060,1372
20230818,113800,10646504400,13070,13070,13070,13060,7452
20230818,113700,10549163690,13070,13070,13080,13070,1932
20230818,113600,10523912140,13080,13070,13080,13070,5176
20230818,113500,10456255670,13080,13100,13100,13070,14498
20230818,113400,10266603250,13090,13100,13110,13090,3698
20230818,113300,10218163990,13100,13100,13110,13100,3558
20230818,113200,10171552360,13100,13100,13110,13100,1940
20230818,113100,10146134160,13110,13100,13110,13100,1918
20230818,113000,10121006420,13100,13100,13110,13100,979
20230818,112900,10108181020,13110,13120,13120,13100,5134
20230818,112800,10040878890,13120,13120,13130,13120,2808
20230818,112700,10004035360,13120,13120,13130,13120,1164
20230818,112600,9988756670,13120,13120,13130,13120,710
20230818,112500,9979440120,13120,13140,13140,13120,1668
20230818,112400,9957540050,13130,13130,13140,13130,1384
20230818,112300,9939366720,13140,13140,13140,13130,1956
20230818,112200,9913667950,13130,13140,13140,13130,1213
20230818,112100,9897739810,13130,13130,13140,13130,1603
20230818,112000,9876686560,13130,13130,13140,13130,1072
20230818,111900,9862607580,13140,13130,13140,13130,1544
20230818,111800,9842328380,13130,13130,13140,13120,7649
20230818,111700,9741899050,13130,13120,13130,13120,3180
20230818,111600,9700160940,13120,13130,13130,13120,1610
20230818,111500,9679034200,13130,13120,13130,13120,1044
20230818,111400,9665330160,13120,13140,13140,13120,1944
20230818,111300,9639812540,13140,13140,13150,13130,5184
20230818,111200,9571702120,13140,13140,13150,13130,2527
20230818,111100,9538504250,13140,13150,13160,13140,1843
20230818,111000,9514271830,13150,13150,13160,13140,10243
20230818,110900,9379575520,13150,13150,13150,13140,782
20230818,110800,9369297030,13140,13140,13150,13130,1549
20230818,110700,9348944100,13130,13140,13140,13130,1886
20230818,110600,9324165990,13140,13150,13150,13140,2230
20230818,110500,9294860860,13140,13140,13150,13140,1449
20230818,110400,9275818700,13140,13140,13150,13130,922
20230818,110300,9263701060,13140,13140,13150,13140,1024
20230818,110200,9250244740,13140,13140,13150,13140,1867
20230818,110100,9225709190,13140,13130,13140,13120,2730
20230818,110000,9189863650,13130,13140,13140,13110,9946
20230818,105900,9059339550,13130,13140,13140,13130,530
20230818,105800,9052380450,13140,13130,13140,13130,936
20230818,105700,9040090220,13140,13140,13150,13130,1420
20230818,105600,9021439550,13140,13150,13150,13140,1432
20230818,105500,9002619620,13140,13140,13150,13140,2543
20230818,105400,8969182050,13140,13140,13160,13140,6965
20230818,105300,8877595430,13140,13120,13150,13120,9657
20230818,105200,8750747710,13120,13130,13130,13120,2837
20230818,105100,8713517660,13120,13120,13120,13110,3885
20230818,105000,8662547110,13110,13110,13120,13110,967
20230818,104900,8649869320,13110,13120,13120,13110,1654
20230818,104800,8628184080,13110,13100,13120,13100,3467
20230818,104700,8582731520,13100,13090,13110,13090,3547
20230818,104600,8536270490,13090,13100,13100,13090,1551
20230818,104500,8515964790,13100,13090,13100,13080,4062
20230818,104400,8462793280,13090,13100,13110,13090,1150
20230818,104300,8447734980,13100,13100,13100,13090,1990
20230818,104200,8421667260,13100,13080,13100,13080,8145
20230818,104100,8315055630,13080,13090,13090,13080,3211
20230818,104000,8273029330,13090,13080,13090,13080,1545
20230818,103900,8252810520,13080,13080,13090,13080,4531
20230818,103800,8193544990,13080,13080,13090,13070,8302
20230818,103700,8084951960,13080,13080,13080,13070,872
20230818,103600,8073550120,13070,13080,13080,13070,1653
20230818,103500,8051942280,13080,13100,13100,13070,15011
20230818,103400,7855484650,13100,13110,13110,13100,813
20230818,103300,7844832120,13110,13130,13130,13110,6674
20230818,103200,7757290470,13130,13130,13130,13120,1989
20230818,103100,7731193100,13130,13130,13130,13120,1826
20230818,103000,7707231980,13130,13120,13130,13120,522
20230818,102900,7700380700,13120,13110,13130,13110,6167
20230818,102800,7619473160,13110,13110,13120,13110,1140
20230818,102700,7604522040,13120,13110,13120,13110,4713
20230818,102600,7542698540,13110,13110,13120,13110,485
20230818,102500,7536338560,13120,13110,13120,13110,994
20230818,102400,7523307110,13110,13120,13120,13100,4551
20230818,102300,7463646120,13110,13130,13130,13110,2122
20230818,102200,7435810360,13120,13120,13130,13120,584
20230818,102100,7428146880,13120,13120,13130,13110,3116
20230818,102000,7387263430,13110,13110,13120,13110,1780
20230818,101900,7363923640,13120,13120,13120,13110,1690
20230818,101800,7341763350,13120,13110,13120,13110,3144
20230818,101700,7300538030,13110,13110,13110,13100,9160
20230818,101600,7180453510,13110,13110,13110,13100,6215
20230818,101500,7098982230,13100,13100,13110,13100,611
20230818,101400,7090977730,13110,13100,13110,13100,935
20230818,101300,7078722330,13110,13100,13110,13100,21159
20230818,101200,6801445230,13090,13090,13090,13080,1002
20230818,101100,6788331500,13090,13080,13090,13070,9579
20230818,101000,6663058800,13080,13080,13080,13070,1389
20230818,100900,6644899030,13070,13080,13100,13070,34260
20230818,100800,6196709250,13080,13090,13090,13070,2436
20230818,100700,6164847300,13090,13080,13090,13070,3152
20230818,100600,6123612860,13080,13070,13080,13070,6023
20230818,100500,6044838050,13080,13070,13080,13070,4852
20230818,100400,5981419450,13070,13080,13080,13070,3526
20230818,100300,5935316300,13080,13100,13100,13080,7858
20230818,100200,5832482960,13090,13090,13100,13090,1219
20230818,100100,5816525510,13100,13100,13100,13090,1598
20230818,100000,5795602330,13090,13090,13100,13080,3672
20230818,095900,5747537480,13080,13080,13090,13080,1837
20230818,095800,5723505980,13080,13090,13090,13080,3008
20230818,095700,5684144760,13090,13090,13090,13080,3570
20230818,095600,5637423890,13090,13090,13100,13090,2959
20230818,095500,5598688580,13100,13110,13120,13090,13591
20230818,095400,5420631140,13110,13120,13120,13110,1804
20230818,095300,5396971850,13110,13110,13120,13110,670
20230818,095200,5388183650,13120,13130,13130,13110,2662
20230818,095100,5353258210,13130,13110,13130,13110,11024
20230818,095000,5208617410,13120,13120,13120,13110,1287
20230818,094900,5191740490,13120,13110,13120,13100,15406
20230818,094800,4989723880,13100,13100,13110,13100,1577
20230818,094700,4969062290,13100,13090,13100,13090,8655
20230818,094600,4855737090,13090,13080,13090,13080,746
20230818,094500,4845974380,13080,13080,13090,13080,484
20230818,094400,4839643100,13080,13090,13090,13070,6388
20230818,094300,4756098120,13090,13080,13090,13070,3294
20230818,094200,4713011840,13080,13090,13090,13070,1856
20230818,094100,4688735810,13080,13070,13090,13070,4832
20230818,094000,4625538130,13070,13110,13110,13060,9010
20230818,093900,4507721680,13110,13100,13110,13090,5763
20230818,093800,4432232080,13090,13100,13100,13090,1840
20230818,093700,4408144920,13100,13100,13100,13090,5164
20230818,093600,4340508480,13100,13070,13100,13070,11274
20230818,093500,4193103230,13070,13060,13070,13060,2040
20230818,093400,4166453690,13070,13070,13070,13060,1834
20230818,093300,4142493360,13070,13080,13080,13060,8495
20230818,093200,4031482210,13080,13080,13090,13070,4648
20230818,093100,3970679670,13090,13110,13110,13080,3678
20230818,093000,3922513350,13110,13100,13110,13090,7441
20230818,092900,3825047020,13100,13110,13110,13100,5157
20230818,092800,3757486930,13110,13140,13140,13100,6934
20230818,092700,3666520850,13130,13140,13140,13130,1767
20230818,092600,3643315400,13130,13140,13140,13130,502
20230818,092500,3636721370,13130,13150,13150,13130,1954
20230818,092400,3611043360,13150,13140,13150,13140,2842
20230818,092300,3573681720,13150,13130,13150,13120,3964
20230818,092200,3521597470,13130,13100,13140,13100,5184
20230818,092100,3453572090,13090,13150,13160,13090,6655
20230818,092000,3366236840,13140,13110,13150,13100,7795
20230818,091900,3264007910,13110,13100,13110,13100,4521
20230818,091800,3204744880,13100,13110,13110,13100,3172
20230818,091700,3163189680,13110,13100,13110,13100,7061
20230818,091600,3070680000,13100,13090,13100,13080,6689
20230818,091500,2983115490,13090,13080,13100,13080,2372
20230818,091400,2952084760,13090,13060,13100,13060,11269
20230818,091300,2804801090,13060,13060,13070,13060,4723
20230818,091200,2743104790,13070,13070,13070,13060,2656
20230818,091100,2708410110,13070,13050,13070,13050,4878
20230818,091000,2644695140,13050,13080,13110,13010,48076
20230818,090900,2017284710,13080,13070,13110,13070,8368
20230818,090800,1907854700,13070,13090,13090,13060,22982
20230818,090700,1607501980,13090,13110,13110,13070,26812
20230818,090600,1256258800,13110,13130,13130,13100,20912
20230818,090500,982062000,13120,13190,13200,13110,17794
20230818,090400,748059850,13200,13180,13200,13170,3091
20230818,090300,707303310,13190,13220,13260,13170,9958
20230818,090200,575699300,13220,13170,13220,13150,8291
20230818,090100,466521800,13160,13210,13240,13150,14541
20230818,090000,274730360,13210,13250,13250,13140,20755