KissMeData/034230/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190800,48850960640,17800,17800,17800,17800,34507
20230816,190700,48850960640,17800,17800,17800,17800,0
20230816,190600,48850960640,17800,17800,17800,17800,0
20230816,190500,48850960640,17800,17800,17800,17800,0
20230816,190400,48850960640,17800,17800,17800,17800,0
20230816,190300,48850960640,17800,17800,17800,17800,0
20230816,190200,48850960640,17800,17800,17800,17800,0
20230816,190100,48850960640,17800,17800,17800,17800,0
20230816,190000,48850960640,17800,17800,17800,17800,0
20230816,185900,48850960640,17800,17800,17800,17800,0
20230816,185800,48850960640,17800,17800,17800,17800,0
20230816,185700,48850960640,17800,17800,17800,17800,0
20230816,185600,48850960640,17800,17800,17800,17800,0
20230816,185500,48850960640,17800,17800,17800,17800,0
20230816,185400,48850960640,17800,17800,17800,17800,0
20230816,185300,48850960640,17800,17800,17800,17800,0
20230816,185200,48850960640,17800,17800,17800,17800,0
20230816,185100,48850960640,17800,17800,17800,17800,0
20230816,185000,48850960640,17800,17800,17800,17800,0
20230816,184900,48850960640,17800,17800,17800,17800,0
20230816,184800,48850960640,17800,17800,17800,17800,0
20230816,184700,48850960640,17800,17800,17800,17800,0
20230816,184600,48850960640,17800,17800,17800,17800,0
20230816,184500,48850960640,17800,17800,17800,17800,0
20230816,184400,48850960640,17800,17800,17800,17800,0
20230816,184300,48850960640,17800,17800,17800,17800,0
20230816,184200,48850960640,17800,17800,17800,17800,0
20230816,184100,48850960640,17800,17800,17800,17800,0
20230816,184000,48850960640,17800,17800,17800,17800,0
20230816,183900,48850960640,17800,17800,17800,17800,0
20230816,183800,48850960640,17800,17800,17800,17800,34507
20230816,183700,48850960640,17800,17800,17800,17800,0
20230816,183600,48850960640,17800,17800,17800,17800,0
20230816,183500,48850960640,17800,17800,17800,17800,0
20230816,183400,48850960640,17800,17800,17800,17800,0
20230816,183300,48850960640,17800,17800,17800,17800,0
20230816,183200,48850960640,17800,17800,17800,17800,0
20230816,183100,48850960640,17800,17800,17800,17800,0
20230816,183000,48850960640,17800,17800,17800,17800,0
20230816,182900,48850960640,17800,17800,17800,17800,0
20230816,182800,48850960640,17800,17800,17800,17800,0
20230816,182700,48850960640,17800,17800,17800,17800,0
20230816,182600,48850960640,17800,17800,17800,17800,0
20230816,182500,48850960640,17800,17800,17800,17800,0
20230816,182400,48850960640,17800,17800,17800,17800,0
20230816,182300,48850960640,17800,17800,17800,17800,0
20230816,182200,48850960640,17800,17800,17800,17800,0
20230816,182100,48850960640,17800,17800,17800,17800,0
20230816,182000,48850960640,17800,17800,17800,17800,0
20230816,181900,48850960640,17800,17800,17800,17800,0
20230816,181800,48850960640,17800,17800,17800,17800,0
20230816,181700,48850960640,17800,17800,17800,17800,0
20230816,181600,48850960640,17800,17800,17800,17800,0
20230816,181500,48850960640,17800,17800,17800,17800,0
20230816,181400,48850960640,17800,17800,17800,17800,0
20230816,181300,48850960640,17800,17800,17800,17800,0
20230816,181200,48850960640,17800,17800,17800,17800,0
20230816,181100,48850960640,17800,17800,17800,17800,0
20230816,181000,48850960640,17800,17800,17800,17800,0
20230816,180900,48850960640,17800,17800,17800,17800,0
20230816,180800,48850960640,17800,17800,17800,17800,34507
20230816,180700,48850960640,17800,17800,17800,17800,0
20230816,180600,48850960640,17800,17800,17800,17800,0
20230816,180500,48850960640,17800,17800,17800,17800,0
20230816,180400,48850960640,17800,17800,17800,17800,0
20230816,180300,48850960640,17800,17800,17800,17800,0
20230816,180200,48850960640,17800,17800,17800,17800,0
20230816,180100,48850960640,17800,17800,17800,17800,0
20230816,180000,48850960640,17800,17800,17800,17800,0
20230816,175900,48850960640,17800,17800,17800,17800,0
20230816,175800,48850960640,17800,17800,17800,17800,0
20230816,175700,48850960640,17800,17800,17800,17800,0
20230816,175600,48850960640,17800,17800,17800,17800,0
20230816,175500,48850960640,17800,17800,17800,17800,0
20230816,175400,48850960640,17800,17800,17800,17800,0
20230816,175300,48850960640,17800,17800,17800,17800,0
20230816,175200,48850960640,17800,17800,17800,17800,0
20230816,175100,48850960640,17800,17800,17800,17800,0
20230816,175000,48850960640,17800,17800,17800,17800,0
20230816,174900,48850960640,17800,17800,17800,17800,0
20230816,174800,48850960640,17800,17800,17800,17800,0
20230816,174700,48850960640,17800,17800,17800,17800,0
20230816,174600,48850960640,17800,17800,17800,17800,0
20230816,174500,48850960640,17800,17800,17800,17800,0
20230816,174400,48850960640,17800,17800,17800,17800,0
20230816,174300,48850960640,17800,17800,17800,17800,0
20230816,174200,48850960640,17800,17800,17800,17800,0
20230816,174100,48850960640,17800,17800,17800,17800,0
20230816,174000,48850960640,17800,17800,17800,17800,0
20230816,173900,48850960640,17800,17800,17800,17800,0
20230816,173800,48850960640,17800,17800,17800,17800,34507
20230816,173700,48850960640,17800,17800,17800,17800,0
20230816,173600,48850960640,17800,17800,17800,17800,0
20230816,173500,48850960640,17800,17800,17800,17800,0
20230816,173400,48850960640,17800,17800,17800,17800,0
20230816,173300,48850960640,17800,17800,17800,17800,0
20230816,173200,48850960640,17800,17800,17800,17800,0
20230816,173100,48850960640,17800,17800,17800,17800,0
20230816,173000,48850960640,17800,17800,17800,17800,0
20230816,172900,48850960640,17800,17800,17800,17800,0
20230816,172800,48850960640,17800,17800,17800,17800,0
20230816,172700,48850960640,17800,17800,17800,17800,0
20230816,172600,48850960640,17800,17800,17800,17800,0
20230816,172500,48850960640,17800,17800,17800,17800,0
20230816,172400,48850960640,17800,17800,17800,17800,0
20230816,172300,48850960640,17800,17800,17800,17800,0
20230816,172200,48850960640,17800,17800,17800,17800,0
20230816,172100,48850960640,17800,17800,17800,17800,0
20230816,172000,48850960640,17800,17800,17800,17800,0
20230816,171900,48850960640,17800,17800,17800,17800,0
20230816,171800,48850960640,17800,17800,17800,17800,0
20230816,171700,48850960640,17800,17800,17800,17800,0
20230816,171600,48850960640,17800,17800,17800,17800,0
20230816,171500,48850960640,17800,17800,17800,17800,0
20230816,171400,48850960640,17800,17800,17800,17800,0
20230816,171300,48850960640,17800,17800,17800,17800,0
20230816,171200,48850960640,17800,17800,17800,17800,0
20230816,171100,48850960640,17800,17800,17800,17800,0
20230816,171000,48850960640,17800,17800,17800,17800,0
20230816,170900,48850960640,17800,17800,17800,17800,0
20230816,170800,48850960640,17800,17800,17800,17800,34507
20230816,170700,48850960640,17800,17800,17800,17800,0
20230816,170600,48850960640,17800,17800,17800,17800,0
20230816,170500,48850960640,17800,17800,17800,17800,0
20230816,170400,48850960640,17800,17800,17800,17800,0
20230816,170300,48850960640,17800,17800,17800,17800,0
20230816,170200,48850960640,17800,17800,17800,17800,0
20230816,170100,48850960640,17800,17800,17800,17800,0
20230816,170000,48850960640,17800,17800,17800,17800,0
20230816,165900,48850960640,17800,17800,17800,17800,0
20230816,165800,48850960640,17800,17800,17800,17800,0
20230816,165700,48850960640,17800,17800,17800,17800,0
20230816,165600,48850960640,17800,17800,17800,17800,0
20230816,165500,48850960640,17800,17800,17800,17800,0
20230816,165400,48850960640,17800,17800,17800,17800,0
20230816,165300,48850960640,17800,17800,17800,17800,0
20230816,165200,48850960640,17800,17800,17800,17800,0
20230816,165100,48850960640,17800,17800,17800,17800,0
20230816,165000,48850960640,17800,17800,17800,17800,0
20230816,164900,48850960640,17800,17800,17800,17800,0
20230816,164800,48850960640,17800,17800,17800,17800,0
20230816,164700,48850960640,17800,17800,17800,17800,0
20230816,164600,48850960640,17800,17800,17800,17800,0
20230816,164500,48850960640,17800,17800,17800,17800,0
20230816,164400,48850960640,17800,17800,17800,17800,0
20230816,164300,48850960640,17800,17800,17800,17800,0
20230816,164200,48850960640,17800,17800,17800,17800,0
20230816,164100,48850960640,17800,17800,17800,17800,0
20230816,164000,48850960640,17800,17800,17800,17800,0
20230816,163900,48850960640,17800,17800,17800,17800,0
20230816,163800,48850960640,17800,17800,17800,17800,34507
20230816,163700,48850960640,17800,17800,17800,17800,0
20230816,163600,48850960640,17800,17800,17800,17800,0
20230816,163500,48850960640,17800,17800,17800,17800,0
20230816,163400,48850960640,17800,17800,17800,17800,0
20230816,163300,48850960640,17800,17800,17800,17800,0
20230816,163200,48850960640,17800,17800,17800,17800,0
20230816,163100,48850960640,17800,17800,17800,17800,0
20230816,163000,48850960640,17800,17800,17800,17800,0
20230816,162900,48850960640,17800,17800,17800,17800,0
20230816,162800,48850960640,17800,17800,17800,17800,0
20230816,162700,48850960640,17800,17800,17800,17800,0
20230816,162600,48850960640,17800,17800,17800,17800,0
20230816,162500,48850960640,17800,17800,17800,17800,0
20230816,162400,48850960640,17800,17800,17800,17800,0
20230816,162300,48850960640,17800,17800,17800,17800,0
20230816,162200,48850960640,17800,17800,17800,17800,0
20230816,162100,48850960640,17800,17800,17800,17800,0
20230816,162000,48850960640,17800,17800,17800,17800,0
20230816,161900,48850960640,17800,17800,17800,17800,0
20230816,161800,48850960640,17800,17800,17800,17800,0
20230816,161700,48850960640,17800,17800,17800,17800,0
20230816,161600,48850960640,17800,17800,17800,17800,0
20230816,161500,48850960640,17800,17800,17800,17800,0
20230816,161400,48850960640,17800,17800,17800,17800,0
20230816,161300,48850960640,17800,17800,17800,17800,0
20230816,161200,48850960640,17800,17800,17800,17800,0
20230816,161100,48850960640,17800,17800,17800,17800,0
20230816,161000,48850960640,17800,17800,17800,17800,0
20230816,160900,48850960640,17800,17800,17800,17800,0
20230816,160800,48850960640,17800,17800,17800,17800,34507
20230816,160700,48850960640,17800,17800,17800,17800,0
20230816,160600,48850960640,17800,17800,17800,17800,0
20230816,160500,48850960640,17800,17800,17800,17800,0
20230816,160400,48850960640,17800,17800,17800,17800,0
20230816,160300,48850960640,17800,17800,17800,17800,0
20230816,160200,48850960640,17800,17800,17800,17800,0
20230816,160100,48850960640,17800,17800,17800,17800,0
20230816,160000,48850960640,17800,17800,17800,17800,0
20230816,155900,48850960640,17800,17800,17800,17800,0
20230816,155800,48850960640,17800,17800,17800,17800,0
20230816,155700,48850960640,17800,17800,17800,17800,0
20230816,155600,48850960640,17800,17800,17800,17800,0
20230816,155500,48850960640,17800,17800,17800,17800,0
20230816,155400,48850960640,17800,17800,17800,17800,0
20230816,155300,48850960640,17800,17800,17800,17800,0
20230816,155200,48850960640,17800,17800,17800,17800,0
20230816,155100,48850960640,17800,17800,17800,17800,0
20230816,155000,48850960640,17800,17800,17800,17800,0
20230816,154900,48850960640,17800,17800,17800,17800,0
20230816,154800,48850960640,17800,17800,17800,17800,0
20230816,154700,48850960640,17800,17800,17800,17800,0
20230816,154600,48850960640,17800,17800,17800,17800,0
20230816,154500,48850960640,17800,17800,17800,17800,0
20230816,154400,48850960640,17800,17800,17800,17800,0
20230816,154300,48850960640,17800,17800,17800,17800,0
20230816,154200,48850960640,17800,17800,17800,17800,0
20230816,154100,48850960640,17800,17800,17800,17800,0
20230816,154000,48850960640,17800,17800,17800,17800,0
20230816,153900,48850960640,17800,17800,17800,17800,0
20230816,153800,48850960640,17800,17800,17800,17800,34507
20230816,153700,48850960640,17800,17800,17800,17800,0
20230816,153600,48850960640,17800,17800,17800,17800,0
20230816,153500,48850960640,17800,17800,17800,17800,0
20230816,153400,48850960640,17800,17800,17800,17800,0
20230816,153300,48850960640,17800,17800,17800,17800,0
20230816,153200,48850960640,17800,17800,17800,17800,0
20230816,153100,48850960640,17800,17800,17800,17800,0
20230816,153000,48850960640,17800,17800,17800,17800,34507
20230816,152900,48236736040,17820,17820,17820,17820,0
20230816,152800,48236736040,17820,17820,17820,17820,0
20230816,152700,48236736040,17820,17820,17820,17820,0
20230816,152600,48236736040,17820,17820,17820,17820,0
20230816,152500,48236736040,17820,17820,17820,17820,0
20230816,152400,48236736040,17820,17820,17820,17820,0
20230816,152300,48236736040,17820,17820,17820,17820,0
20230816,152200,48236736040,17820,17820,17820,17820,0
20230816,152100,48236736040,17820,17820,17820,17820,0
20230816,152000,48236736040,17820,17820,17820,17820,0
20230816,151900,48236736040,17820,17860,17860,17810,12991
20230816,151800,48005055840,17860,17840,17860,17840,11915
20230816,151700,47792321400,17850,17850,17850,17840,11967
20230816,151600,47578742020,17840,17830,17850,17830,6852
20230816,151500,47456508440,17830,17800,17840,17800,9886
20230816,151400,47280299640,17810,17820,17840,17800,12464
20230816,151300,47058190620,17830,17830,17840,17820,7773
20230816,151200,46919595960,17840,17820,17840,17810,7542
20230816,151100,46785133940,17810,17810,17830,17810,4423
20230816,151000,46706328730,17820,17820,17820,17800,6711
20230816,150900,46586823080,17810,17810,17820,17790,6495
20230816,150800,46471188150,17800,17810,17820,17790,10225
20230816,150700,46289149470,17800,17810,17820,17790,10141
20230816,150600,46108580350,17820,17800,17820,17790,7303
20230816,150500,45978532150,17800,17770,17800,17760,9120
20230816,150400,45816401590,17770,17760,17780,17750,6772
20230816,150300,45696067000,17760,17760,17770,17750,4111
20230816,150200,45623054560,17760,17760,17770,17750,5077
20230816,150100,45532884390,17770,17800,17810,17760,9140
20230816,150000,45370266390,17810,17790,17810,17780,4131
20230816,145900,45296741540,17800,17800,17810,17790,4015
20230816,145800,45225283890,17810,17790,17810,17790,2681
20230816,145700,45177549500,17800,17790,17800,17770,4710
20230816,145600,45093754060,17780,17780,17800,17760,3132
20230816,145500,45038054310,17780,17780,17800,17760,6455
20230816,145400,44923240320,17770,17780,17790,17760,4526
20230816,145300,44842772080,17780,17780,17800,17770,5765
20230816,145200,44740252070,17790,17780,17790,17780,3502
20230816,145100,44677958130,17780,17780,17790,17760,7859
20230816,145000,44538228270,17760,17830,17840,17760,11901
20230816,144900,44326357760,17830,17830,17850,17820,12743
20230816,144800,44099066360,17830,17800,17830,17800,7264
20230816,144700,43969587680,17810,17810,17820,17800,5814
20230816,144600,43866016630,17820,17780,17820,17780,12198
20230816,144500,43648863870,17790,17790,17800,17780,5179
20230816,144400,43556732600,17780,17780,17790,17770,4370
20230816,144300,43479022900,17780,17770,17790,17760,5633
20230816,144200,43378894450,17770,17760,17780,17760,6523
20230816,144100,43262991080,17770,17760,17770,17750,3473
20230816,144000,43201305600,17760,17740,17770,17730,4213
20230816,143900,43126531930,17740,17740,17750,17730,1853
20230816,143800,43093669220,17750,17740,17750,17730,3486
20230816,143700,43031812450,17740,17750,17750,17730,3928
20230816,143600,42962138760,17740,17760,17770,17730,6600
20230816,143500,42844970000,17770,17780,17780,17760,3562
20230816,143400,42781680140,17770,17770,17780,17750,3703
20230816,143300,42715899180,17760,17760,17770,17760,1772
20230816,143200,42684420920,17760,17770,17780,17760,2936
20230816,143100,42632262790,17770,17770,17770,17760,2292
20230816,143000,42591540220,17770,17760,17770,17760,972
20230816,142900,42574269100,17760,17750,17770,17740,3872
20230816,142800,42505514050,17750,17740,17750,17730,6142
20230816,142700,42396520600,17740,17740,17760,17740,3585
20230816,142600,42332892990,17750,17720,17750,17720,6732
20230816,142500,42213489990,17720,17710,17730,17710,2585
20230816,142400,42167676850,17720,17710,17730,17700,3406
20230816,142300,42107350620,17720,17700,17720,17700,1286
20230816,142200,42084572020,17700,17700,17720,17690,1230
20230816,142100,42062799430,17700,17690,17710,17680,3580
20230816,142000,41999446530,17690,17670,17690,17660,1642
20230816,141900,41970420140,17670,17670,17670,17650,3480
20230816,141800,41908980570,17670,17660,17680,17650,3427
20230816,141700,41848449040,17660,17670,17670,17660,3861
20230816,141600,41780228980,17670,17670,17670,17650,3063
20230816,141500,41726140620,17670,17660,17680,17660,3352
20230816,141400,41666919700,17660,17680,17680,17660,3104
20230816,141300,41612068170,17680,17700,17700,17680,1927
20230816,141200,41577993580,17700,17700,17710,17670,2390
20230816,141100,41535710590,17710,17700,17710,17680,2707
20230816,141000,41487819320,17700,17740,17740,17680,3670
20230816,140900,41422795020,17730,17720,17750,17720,2225
20230816,140800,41383344900,17730,17740,17750,17720,5603
20230816,140700,41283971050,17740,17690,17750,17690,4931
20230816,140600,41196564520,17690,17650,17690,17650,968
20230816,140500,41179459610,17660,17650,17670,17630,1975
20230816,140400,41144606790,17650,17630,17650,17620,1576
20230816,140300,41116808500,17620,17620,17640,17610,1025
20230816,140200,41098743140,17630,17630,17630,17600,848
20230816,140100,41083801270,17630,17610,17630,17600,1363
20230816,140000,41059782060,17610,17610,17620,17590,5617
20230816,135900,40960928690,17630,17590,17640,17580,8989
20230816,135800,40802548440,17590,17570,17600,17570,3019
20230816,135700,40749467090,17580,17580,17590,17560,4834
20230816,135600,40664521210,17590,17590,17590,17560,3401
20230816,135500,40604751940,17560,17590,17590,17560,3851
20230816,135400,40537064420,17590,17600,17600,17560,1047
20230816,135300,40518652410,17600,17590,17610,17550,11466
20230816,135200,40317227760,17590,17600,17610,17580,6425
20230816,135100,40204204640,17610,17600,17620,17600,1318
20230816,135000,40180993480,17610,17620,17620,17610,2748
20230816,134900,40132595820,17620,17620,17630,17610,3047
20230816,134800,40078912640,17610,17600,17630,17600,1319
20230816,134700,40055673670,17630,17620,17640,17600,4922
20230816,134600,39968979500,17610,17650,17650,17610,9554
20230816,134500,39800549880,17650,17650,17660,17640,4263
20230816,134400,39725330590,17660,17660,17670,17650,3029
20230816,134300,39671842640,17660,17660,17670,17640,11408
20230816,134200,39470518020,17660,17650,17680,17640,2541
20230816,134100,39425636990,17650,17670,17670,17640,4989
20230816,134000,39337567410,17680,17670,17680,17660,2983
20230816,133900,39284859390,17660,17690,17690,17660,4000
20230816,133800,39214195820,17680,17700,17700,17680,4169
20230816,133700,39140462780,17690,17720,17720,17690,6656
20230816,133600,39022640640,17710,17730,17740,17710,8228
20230816,133500,38876821320,17730,17740,17740,17730,1770
20230816,133400,38845428160,17730,17750,17750,17730,3400
20230816,133300,38785122990,17750,17760,17760,17740,2525
20230816,133200,38740310910,17760,17780,17780,17750,6527
20230816,133100,38624352650,17780,17790,17800,17770,10599
20230816,133000,38435899530,17790,17800,17830,17790,21938
20230816,132900,38045238570,17800,17790,17800,17790,8008
20230816,132800,37902701340,17790,17780,17790,17770,3895
20230816,132700,37833414660,17780,17780,17790,17760,3235
20230816,132600,37775908090,17770,17750,17770,17750,4158
20230816,132500,37702056950,17760,17750,17760,17740,2279
20230816,132400,37661597800,17750,17730,17750,17720,3837
20230816,132300,37593573310,17730,17720,17730,17710,1090
20230816,132200,37574252690,17720,17720,17730,17710,1673
20230816,132100,37544609470,17720,17710,17730,17710,2669
20230816,132000,37497313410,17720,17720,17720,17710,1045
20230816,131900,37478802400,17720,17720,17720,17710,1320
20230816,131800,37455416190,17710,17710,17710,17700,2686
20230816,131700,37407852010,17710,17690,17730,17690,3333
20230816,131600,37348845120,17690,17710,17710,17680,3416
20230816,131500,37288417800,17700,17720,17740,17700,3846
20230816,131400,37220276010,17730,17740,17740,17710,2588
20230816,131300,37174426110,17740,17740,17760,17720,5037
20230816,131200,37085087800,17730,17720,17740,17710,1280
20230816,131100,37062404860,17720,17710,17740,17710,4126
20230816,131000,36989269990,17720,17750,17750,17710,2745
20230816,130900,36940616010,17740,17730,17760,17730,2539
20230816,130800,36895567180,17730,17730,17740,17720,2399
20230816,130700,36853022850,17730,17720,17730,17710,2334
20230816,130600,36811664530,17710,17710,17720,17690,1546
20230816,130500,36784285790,17710,17690,17720,17670,1511
20230816,130400,36757557070,17690,17680,17700,17670,791
20230816,130300,36743574090,17670,17700,17710,17670,2423
20230816,130200,36700717190,17700,17690,17710,17670,1354
20230816,130100,36676770680,17690,17670,17700,17660,965
20230816,130000,36659715020,17670,17700,17700,17670,4484
20230816,125900,36580435880,17690,17700,17710,17690,3761
20230816,125800,36513871370,17710,17710,17720,17700,3795
20230816,125700,36446659790,17710,17710,17720,17700,4030
20230816,125600,36375284120,17710,17740,17750,17710,6320
20230816,125500,36263216150,17750,17780,17780,17740,16620
20230816,125400,35968032910,17780,17770,17790,17770,6307
20230816,125300,35855897430,17780,17760,17780,17750,9929
20230816,125200,35679478430,17760,17750,17760,17730,4031
20230816,125100,35607940840,17740,17720,17750,17720,4012
20230816,125000,35536800900,17730,17730,17730,17710,4986
20230816,124900,35448438300,17730,17730,17740,17700,7638
20230816,124800,35313131760,17730,17720,17730,17710,1807
20230816,124700,35281105220,17720,17710,17720,17700,2894
20230816,124600,35229844490,17710,17700,17720,17690,8606
20230816,124500,35077490580,17700,17670,17700,17670,3532
20230816,124400,35015027330,17680,17680,17680,17670,1166
20230816,124300,34994422350,17680,17660,17680,17650,1524
20230816,124200,34967505260,17650,17660,17660,17650,729
20230816,124100,34954635010,17660,17660,17670,17650,964
20230816,124000,34937613920,17660,17660,17670,17650,5252
20230816,123900,34844859700,17670,17670,17680,17660,2467
20230816,123800,34801264780,17660,17660,17670,17660,2663
20230816,123700,34754214550,17670,17680,17690,17660,1841
20230816,123600,34721680130,17670,17700,17700,17670,5233
20230816,123500,34629111470,17690,17690,17700,17680,2112
20230816,123400,34591743150,17690,17690,17690,17680,1769
20230816,123300,34560454700,17690,17690,17690,17680,1845
20230816,123200,34527831990,17690,17690,17690,17670,6455
20230816,123100,34413731820,17690,17670,17700,17660,5457
20230816,123000,34317244350,17670,17630,17670,17630,5717
20230816,122900,34216352770,17640,17630,17640,17620,3596
20230816,122800,34152946450,17630,17620,17630,17610,1602
20230816,122700,34124719820,17620,17620,17620,17610,1018
20230816,122600,34106787570,17620,17620,17620,17610,790
20230816,122500,34092870380,17610,17610,17620,17610,3247
20230816,122400,34035681030,17620,17620,17620,17610,809
20230816,122300,34021428540,17610,17610,17620,17610,1473
20230816,122200,33995480960,17610,17630,17630,17610,3005
20230816,122100,33942547000,17620,17620,17640,17620,1750
20230816,122000,33911693890,17620,17620,17630,17620,2406
20230816,121900,33869280960,17630,17610,17640,17600,4445
20230816,121800,33790977030,17610,17640,17640,17590,9211
20230816,121700,33628767520,17640,17630,17640,17620,5349
20230816,121600,33534438390,17630,17580,17630,17580,27576
20230816,121500,33048997200,17570,17570,17580,17570,1813
20230816,121400,33017128120,17570,17570,17580,17560,2536
20230816,121300,32972579710,17570,17560,17580,17560,2487
20230816,121200,32928884550,17560,17580,17580,17550,1997
20230816,121100,32893810980,17580,17570,17580,17540,6116
20230816,121000,32786499490,17570,17570,17580,17550,8173
20230816,120900,32642939910,17580,17590,17590,17570,3335
20230816,120800,32584315710,17580,17580,17590,17580,3054
20230816,120700,32530611570,17590,17570,17590,17570,4925
20230816,120600,32444055380,17570,17560,17580,17540,8442
20230816,120500,32295817480,17560,17550,17560,17540,8370
20230816,120400,32148901690,17550,17540,17550,17540,1865
20230816,120300,32116183390,17530,17540,17540,17520,2285
20230816,120200,32076116080,17530,17530,17530,17520,2039
20230816,120100,32040376130,17530,17500,17530,17500,2365
20230816,120000,31998949450,17500,17490,17510,17490,2404
20230816,115900,31956876910,17500,17460,17500,17450,6830
20230816,115800,31837429670,17450,17440,17470,17440,8550
20230816,115700,31688123640,17450,17450,17460,17440,4294
20230816,115600,31613196190,17450,17440,17450,17440,2455
20230816,115500,31570375940,17440,17440,17450,17400,7912
20230816,115400,31432545400,17450,17470,17470,17440,1987
20230816,115300,31397861760,17470,17470,17470,17460,1530
20230816,115200,31371137110,17460,17450,17470,17450,7529
20230816,115100,31239698020,17450,17440,17450,17430,1157
20230816,115000,31219519260,17440,17430,17450,17420,3617
20230816,114900,31156451080,17440,17480,17490,17440,6119
20230816,114800,31049650230,17500,17490,17500,17470,3452
20230816,114700,30989295030,17500,17500,17520,17480,5169
20230816,114600,30898866250,17530,17550,17550,17500,2718
20230816,114500,30851239210,17520,17520,17560,17500,6139
20230816,114400,30743642530,17520,17520,17530,17510,3145
20230816,114300,30688539370,17530,17520,17530,17520,2638
20230816,114200,30642315380,17530,17520,17530,17520,2823
20230816,114100,30592849920,17530,17530,17530,17520,1875
20230816,114000,30559994570,17540,17530,17540,17510,3390
20230816,113900,30500596040,17540,17540,17540,17530,1487
20230816,113800,30474523820,17540,17530,17540,17500,2036
20230816,113700,30438845250,17530,17550,17550,17520,2631
20230816,113600,30392734290,17540,17550,17560,17540,2503
20230816,113500,30348808150,17560,17550,17560,17550,2533
20230816,113400,30304346830,17550,17560,17560,17550,2200
20230816,113300,30265731000,17550,17560,17570,17550,4117
20230816,113200,30193427290,17570,17540,17570,17540,6163
20230816,113100,30085212910,17550,17530,17550,17530,7595
20230816,113000,29951981630,17530,17520,17540,17480,5194
20230816,112900,29861006220,17520,17500,17520,17490,2118
20230816,112800,29823912280,17500,17490,17500,17470,909
20230816,112700,29808018700,17490,17490,17500,17480,3550
20230816,112600,29745943640,17490,17490,17490,17470,3616
20230816,112500,29682714780,17490,17490,17500,17490,1796
20230816,112400,29651295340,17500,17490,17500,17490,1394
20230816,112300,29626903380,17490,17490,17500,17480,1422
20230816,112200,29602028250,17480,17490,17510,17480,3956
20230816,112100,29532835950,17490,17500,17520,17480,5669
20230816,112000,29433655010,17510,17540,17550,17490,6538
20230816,111900,29319113680,17540,17560,17580,17540,6708
20230816,111800,29201312860,17550,17490,17570,17480,21089
20230816,111700,28831632510,17480,17490,17490,17470,3107
20230816,111600,28777312950,17490,17480,17490,17480,1703
20230816,111500,28747533020,17490,17480,17500,17480,1715
20230816,111400,28717536520,17490,17490,17490,17460,3942
20230816,111300,28648658370,17480,17490,17500,17470,1523
20230816,111200,28622036360,17500,17460,17500,17450,3700
20230816,111100,28557432570,17460,17430,17470,17420,5034
20230816,111000,28469581800,17420,17450,17460,17420,2821
20230816,110900,28420403500,17460,17450,17480,17450,4090
20230816,110800,28348952780,17460,17460,17460,17450,1810
20230816,110700,28317358010,17460,17490,17500,17450,6493
20230816,110600,28203883060,17490,17500,17510,17490,4385
20230816,110500,28127153420,17500,17490,17510,17470,3537
20230816,110400,28065277230,17480,17470,17510,17460,7917
20230816,110300,27926825040,17460,17420,17470,17420,10094
20230816,110200,27750674730,17420,17380,17430,17380,7265
20230816,110100,27624234750,17380,17400,17410,17370,2187
20230816,110000,27586192940,17410,17360,17410,17350,6263
20230816,105900,27477389060,17370,17370,17380,17350,3430
20230816,105800,27417859470,17370,17370,17380,17360,4187
20230816,105700,27345141490,17370,17390,17400,17360,4294
20230816,105600,27270541010,17390,17400,17410,17390,2332
20230816,105500,27229971620,17410,17400,17410,17390,2819
20230816,105400,27180921870,17390,17390,17400,17380,5577
20230816,105300,27083926110,17390,17380,17390,17370,2264
20230816,105200,27044583010,17370,17370,17380,17370,3620
20230816,105100,26981681750,17360,17360,17370,17350,4428
20230816,105000,26904825430,17360,17340,17360,17330,6865
20230816,104900,26785781500,17340,17340,17350,17330,4506
20230816,104800,26707642160,17350,17340,17350,17340,3287
20230816,104700,26650636400,17340,17340,17350,17340,4529
20230816,104600,26572097380,17340,17340,17350,17340,2774
20230816,104500,26523988810,17340,17350,17360,17340,3108
20230816,104400,26470076230,17350,17380,17380,17350,7415
20230816,104300,26341371030,17370,17370,17380,17370,3246
20230816,104200,26284976780,17380,17380,17380,17370,7928
20230816,104100,26147255780,17380,17380,17390,17370,3642
20230816,104000,26083968750,17390,17420,17420,17380,18346
20230816,103900,25764726070,17420,17420,17430,17410,5596
20230816,103800,25667268840,17420,17410,17430,17410,14519
20230816,103700,25414453600,17410,17400,17410,17400,10293
20230816,103600,25235344710,17410,17420,17420,17400,9055
20230816,103500,25077763510,17410,17410,17420,17400,4460
20230816,103400,25000113520,17420,17420,17420,17400,4035
20230816,103300,24929847380,17420,17400,17430,17390,8500
20230816,103200,24781821570,17390,17380,17400,17370,4445
20230816,103100,24704546980,17380,17380,17390,17350,7295
20230816,103000,24577875140,17380,17370,17390,17350,6606
20230816,102900,24463171680,17370,17380,17390,17370,5084
20230816,102800,24374806140,17380,17390,17390,17360,9228
20230816,102700,24214491570,17390,17340,17390,17330,8092
20230816,102600,24074004460,17340,17340,17350,17330,2027
20230816,102500,24038858150,17340,17330,17370,17330,9312
20230816,102400,23877365320,17340,17320,17340,17320,6335
20230816,102300,23767594900,17320,17320,17330,17320,5346
20230816,102200,23674993980,17320,17310,17340,17300,14238
20230816,102100,23428466160,17310,17340,17350,17310,16314
20230816,102000,23145931600,17340,17340,17350,17320,2722
20230816,101900,23098761250,17340,17340,17350,17330,4919
20230816,101800,23013499910,17350,17390,17390,17330,6198
20230816,101700,22905940560,17390,17330,17390,17320,15276
20230816,101600,22640957040,17340,17320,17340,17320,9498
20230816,101500,22476381440,17320,17350,17350,17320,14793
20230816,101400,22220022560,17350,17360,17370,17340,18892
20230816,101300,21892246730,17360,17370,17390,17350,14655
20230816,101200,21637736610,17370,17450,17470,17370,22272
20230816,101100,21249742210,17460,17470,17480,17450,3308
20230816,101000,21191993580,17470,17460,17480,17450,3742
20230816,100900,21126654300,17460,17500,17520,17450,15222
20230816,100800,20860346040,17510,17480,17510,17480,2758
20230816,100700,20812090020,17500,17500,17510,17470,6418
20230816,100600,20699873640,17500,17490,17500,17470,8069
20230816,100500,20558718750,17480,17460,17490,17440,5263
20230816,100400,20466792900,17460,17450,17460,17430,2790
20230816,100300,20418108780,17450,17420,17450,17420,2476
20230816,100200,20374947410,17430,17440,17440,17420,2869
20230816,100100,20324933820,17430,17430,17440,17410,6990
20230816,100000,20203152560,17430,17440,17450,17430,3205
20230816,095900,20147246880,17440,17440,17470,17440,4048
20230816,095800,20076610480,17450,17460,17470,17440,3830
20230816,095700,20009781120,17450,17450,17460,17430,7139
20230816,095600,19885232530,17450,17460,17470,17450,2464
20230816,095500,19842212270,17460,17430,17490,17410,4704
20230816,095400,19760109180,17430,17400,17450,17390,8542
20230816,095300,19611391170,17400,17440,17450,17400,37701
20230816,095200,18954918050,17440,17490,17500,17430,14812
20230816,095100,18696320940,17490,17480,17500,17470,3587
20230816,095000,18633631470,17480,17520,17520,17440,11888
20230816,094900,18425898390,17540,17550,17560,17530,8042
20230816,094800,18284808950,17560,17550,17560,17550,5902
20230816,094700,18181217450,17560,17560,17560,17540,5338
20230816,094600,18087528710,17560,17550,17560,17550,10571
20230816,094500,17901959040,17540,17500,17550,17460,15580
20230816,094400,17628902770,17450,17510,17520,17450,12047
20230816,094300,17418219440,17480,17490,17520,17470,11911
20230816,094200,17209725750,17480,17440,17480,17440,6851
20230816,094100,17090134950,17440,17410,17460,17400,7570
20230816,094000,16958148350,17410,17330,17410,17330,8306
20230816,093900,16813922230,17340,17320,17340,17320,8269
20230816,093800,16670602660,17330,17340,17350,17310,19494
20230816,093700,16332767730,17330,17340,17360,17320,13269
20230816,093600,16102737150,17350,17430,17430,17330,45518
20230816,093500,15311287800,17440,17510,17520,17430,13413
20230816,093400,15077051350,17500,17580,17590,17500,13511
20230816,093300,14839865670,17590,17600,17620,17580,6478
20230816,093200,14725879660,17610,17480,17610,17470,20767
20230816,093100,14361225320,17480,17450,17480,17430,18021
20230816,093000,14046790930,17450,17450,17460,17430,9632
20230816,092900,13878750930,17460,17450,17510,17440,11303
20230816,092800,13681295190,17450,17480,17520,17450,17901
20230816,092700,13368469100,17480,17520,17560,17470,20159
20230816,092600,13015324380,17520,17420,17540,17400,56398
20230816,092500,12029812760,17450,17490,17490,17420,21898
20230816,092400,11647622700,17490,17490,17500,17460,21190
20230816,092300,11277199700,17500,17470,17550,17460,18026
20230816,092200,10961516350,17470,17480,17540,17460,22549
20230816,092100,10567005580,17480,17510,17530,17450,33653
20230816,092000,9978329040,17520,17540,17560,17510,29456
20230816,091900,9462207470,17530,17570,17570,17510,47627
20230816,091800,8627033100,17570,17590,17590,17560,12772
20230816,091700,8402571890,17590,17650,17650,17590,13689
20230816,091600,8161577610,17620,17660,17660,17610,25552
20230816,091500,7711096710,17670,17660,17750,17660,11866
20230816,091400,7501144780,17700,17680,17700,17620,16850
20230816,091300,7203587820,17690,17730,17770,17650,20760
20230816,091200,6835988010,17730,17840,17890,17730,22444
20230816,091100,6436788830,17840,17850,17900,17820,11604
20230816,091000,6229797380,17860,17880,17930,17850,18019
20230816,090900,5907717640,17880,17880,17980,17860,30283
20230816,090800,5365191690,17860,17830,17880,17750,18342
20230816,090700,5038571650,17830,17830,17900,17790,15893
20230816,090600,4754858370,17800,17670,17800,17620,24810
20230816,090500,4316173970,17670,17740,17830,17660,24847
20230816,090400,3875484540,17740,17820,17920,17690,24586
20230816,090300,3437858890,17830,17630,17900,17600,45622
20230816,090200,2627957160,17620,17640,17690,17520,48798
20230816,090100,1768475320,17630,17870,17900,17620,43327
20230816,090000,997954030,17810,17880,17920,17760,48930