KissMeData/220100/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201900,6981262450,14150,14150,14150,14150,2824
20230816,201800,6981262450,14150,14150,14150,14150,0
20230816,201700,6981262450,14150,14150,14150,14150,0
20230816,201600,6981262450,14150,14150,14150,14150,0
20230816,201500,6981262450,14150,14150,14150,14150,0
20230816,201400,6981262450,14150,14150,14150,14150,0
20230816,201300,6981262450,14150,14150,14150,14150,0
20230816,201200,6981262450,14150,14150,14150,14150,0
20230816,201100,6981262450,14150,14150,14150,14150,0
20230816,201000,6981262450,14150,14150,14150,14150,0
20230816,200900,6981262450,14150,14150,14150,14150,0
20230816,200800,6981262450,14150,14150,14150,14150,0
20230816,200700,6981262450,14150,14150,14150,14150,0
20230816,200600,6981262450,14150,14150,14150,14150,0
20230816,200500,6981262450,14150,14150,14150,14150,0
20230816,200400,6981262450,14150,14150,14150,14150,0
20230816,200300,6981262450,14150,14150,14150,14150,0
20230816,200200,6981262450,14150,14150,14150,14150,0
20230816,200100,6981262450,14150,14150,14150,14150,0
20230816,200000,6981262450,14150,14150,14150,14150,0
20230816,195900,6981262450,14150,14150,14150,14150,0
20230816,195800,6981262450,14150,14150,14150,14150,0
20230816,195700,6981262450,14150,14150,14150,14150,0
20230816,195600,6981262450,14150,14150,14150,14150,0
20230816,195500,6981262450,14150,14150,14150,14150,0
20230816,195400,6981262450,14150,14150,14150,14150,0
20230816,195300,6981262450,14150,14150,14150,14150,0
20230816,195200,6981262450,14150,14150,14150,14150,0
20230816,195100,6981262450,14150,14150,14150,14150,0
20230816,195000,6981262450,14150,14150,14150,14150,0
20230816,194900,6981262450,14150,14150,14150,14150,2824
20230816,194800,6981262450,14150,14150,14150,14150,0
20230816,194700,6981262450,14150,14150,14150,14150,0
20230816,194600,6981262450,14150,14150,14150,14150,0
20230816,194500,6981262450,14150,14150,14150,14150,0
20230816,194400,6981262450,14150,14150,14150,14150,0
20230816,194300,6981262450,14150,14150,14150,14150,0
20230816,194200,6981262450,14150,14150,14150,14150,0
20230816,194100,6981262450,14150,14150,14150,14150,0
20230816,194000,6981262450,14150,14150,14150,14150,0
20230816,193900,6981262450,14150,14150,14150,14150,0
20230816,193800,6981262450,14150,14150,14150,14150,0
20230816,193700,6981262450,14150,14150,14150,14150,0
20230816,193600,6981262450,14150,14150,14150,14150,0
20230816,193500,6981262450,14150,14150,14150,14150,0
20230816,193400,6981262450,14150,14150,14150,14150,0
20230816,193300,6981262450,14150,14150,14150,14150,0
20230816,193200,6981262450,14150,14150,14150,14150,0
20230816,193100,6981262450,14150,14150,14150,14150,0
20230816,193000,6981262450,14150,14150,14150,14150,0
20230816,192900,6981262450,14150,14150,14150,14150,0
20230816,192800,6981262450,14150,14150,14150,14150,0
20230816,192700,6981262450,14150,14150,14150,14150,0
20230816,192600,6981262450,14150,14150,14150,14150,0
20230816,192500,6981262450,14150,14150,14150,14150,0
20230816,192400,6981262450,14150,14150,14150,14150,0
20230816,192300,6981262450,14150,14150,14150,14150,0
20230816,192200,6981262450,14150,14150,14150,14150,0
20230816,192100,6981262450,14150,14150,14150,14150,0
20230816,192000,6981262450,14150,14150,14150,14150,0
20230816,191900,6981262450,14150,14150,14150,14150,2824
20230816,191800,6981262450,14150,14150,14150,14150,0
20230816,191700,6981262450,14150,14150,14150,14150,0
20230816,191600,6981262450,14150,14150,14150,14150,0
20230816,191500,6981262450,14150,14150,14150,14150,0
20230816,191400,6981262450,14150,14150,14150,14150,0
20230816,191300,6981262450,14150,14150,14150,14150,0
20230816,191200,6981262450,14150,14150,14150,14150,0
20230816,191100,6981262450,14150,14150,14150,14150,0
20230816,191000,6981262450,14150,14150,14150,14150,0
20230816,190900,6981262450,14150,14150,14150,14150,0
20230816,190800,6981262450,14150,14150,14150,14150,0
20230816,190700,6981262450,14150,14150,14150,14150,0
20230816,190600,6981262450,14150,14150,14150,14150,0
20230816,190500,6981262450,14150,14150,14150,14150,0
20230816,190400,6981262450,14150,14150,14150,14150,0
20230816,190300,6981262450,14150,14150,14150,14150,0
20230816,190200,6981262450,14150,14150,14150,14150,0
20230816,190100,6981262450,14150,14150,14150,14150,0
20230816,190000,6981262450,14150,14150,14150,14150,0
20230816,185900,6981262450,14150,14150,14150,14150,0
20230816,185800,6981262450,14150,14150,14150,14150,0
20230816,185700,6981262450,14150,14150,14150,14150,0
20230816,185600,6981262450,14150,14150,14150,14150,0
20230816,185500,6981262450,14150,14150,14150,14150,0
20230816,185400,6981262450,14150,14150,14150,14150,0
20230816,185300,6981262450,14150,14150,14150,14150,0
20230816,185200,6981262450,14150,14150,14150,14150,0
20230816,185100,6981262450,14150,14150,14150,14150,0
20230816,185000,6981262450,14150,14150,14150,14150,0
20230816,184900,6981262450,14150,14150,14150,14150,2824
20230816,184800,6981262450,14150,14150,14150,14150,0
20230816,184700,6981262450,14150,14150,14150,14150,0
20230816,184600,6981262450,14150,14150,14150,14150,0
20230816,184500,6981262450,14150,14150,14150,14150,0
20230816,184400,6981262450,14150,14150,14150,14150,0
20230816,184300,6981262450,14150,14150,14150,14150,0
20230816,184200,6981262450,14150,14150,14150,14150,0
20230816,184100,6981262450,14150,14150,14150,14150,0
20230816,184000,6981262450,14150,14150,14150,14150,0
20230816,183900,6981262450,14150,14150,14150,14150,0
20230816,183800,6981262450,14150,14150,14150,14150,0
20230816,183700,6981262450,14150,14150,14150,14150,0
20230816,183600,6981262450,14150,14150,14150,14150,0
20230816,183500,6981262450,14150,14150,14150,14150,0
20230816,183400,6981262450,14150,14150,14150,14150,0
20230816,183300,6981262450,14150,14150,14150,14150,0
20230816,183200,6981262450,14150,14150,14150,14150,0
20230816,183100,6981262450,14150,14150,14150,14150,0
20230816,183000,6981262450,14150,14150,14150,14150,0
20230816,182900,6981262450,14150,14150,14150,14150,0
20230816,182800,6981262450,14150,14150,14150,14150,0
20230816,182700,6981262450,14150,14150,14150,14150,0
20230816,182600,6981262450,14150,14150,14150,14150,0
20230816,182500,6981262450,14150,14150,14150,14150,0
20230816,182400,6981262450,14150,14150,14150,14150,0
20230816,182300,6981262450,14150,14150,14150,14150,0
20230816,182200,6981262450,14150,14150,14150,14150,0
20230816,182100,6981262450,14150,14150,14150,14150,0
20230816,182000,6981262450,14150,14150,14150,14150,0
20230816,181900,6981262450,14150,14150,14150,14150,2824
20230816,181800,6981262450,14150,14150,14150,14150,0
20230816,181700,6981262450,14150,14150,14150,14150,0
20230816,181600,6981262450,14150,14150,14150,14150,0
20230816,181500,6981262450,14150,14150,14150,14150,0
20230816,181400,6981262450,14150,14150,14150,14150,0
20230816,181300,6981262450,14150,14150,14150,14150,0
20230816,181200,6981262450,14150,14150,14150,14150,0
20230816,181100,6981262450,14150,14150,14150,14150,0
20230816,181000,6981262450,14150,14150,14150,14150,0
20230816,180900,6981262450,14150,14150,14150,14150,0
20230816,180800,6981262450,14150,14150,14150,14150,0
20230816,180700,6981262450,14150,14150,14150,14150,0
20230816,180600,6981262450,14150,14150,14150,14150,0
20230816,180500,6981262450,14150,14150,14150,14150,0
20230816,180400,6981262450,14150,14150,14150,14150,0
20230816,180300,6981262450,14150,14150,14150,14150,0
20230816,180200,6981262450,14150,14150,14150,14150,0
20230816,180100,6981262450,14150,14150,14150,14150,0
20230816,180000,6981262450,14150,14150,14150,14150,0
20230816,175900,6981262450,14150,14150,14150,14150,0
20230816,175800,6981262450,14150,14150,14150,14150,0
20230816,175700,6981262450,14150,14150,14150,14150,0
20230816,175600,6981262450,14150,14150,14150,14150,0
20230816,175500,6981262450,14150,14150,14150,14150,0
20230816,175400,6981262450,14150,14150,14150,14150,0
20230816,175300,6981262450,14150,14150,14150,14150,0
20230816,175200,6981262450,14150,14150,14150,14150,0
20230816,175100,6981262450,14150,14150,14150,14150,0
20230816,175000,6981262450,14150,14150,14150,14150,0
20230816,174900,6981262450,14150,14150,14150,14150,2824
20230816,174800,6981262450,14150,14150,14150,14150,0
20230816,174700,6981262450,14150,14150,14150,14150,0
20230816,174600,6981262450,14150,14150,14150,14150,0
20230816,174500,6981262450,14150,14150,14150,14150,0
20230816,174400,6981262450,14150,14150,14150,14150,0
20230816,174300,6981262450,14150,14150,14150,14150,0
20230816,174200,6981262450,14150,14150,14150,14150,0
20230816,174100,6981262450,14150,14150,14150,14150,0
20230816,174000,6981262450,14150,14150,14150,14150,0
20230816,173900,6981262450,14150,14150,14150,14150,0
20230816,173800,6981262450,14150,14150,14150,14150,0
20230816,173700,6981262450,14150,14150,14150,14150,0
20230816,173600,6981262450,14150,14150,14150,14150,0
20230816,173500,6981262450,14150,14150,14150,14150,0
20230816,173400,6981262450,14150,14150,14150,14150,0
20230816,173300,6981262450,14150,14150,14150,14150,0
20230816,173200,6981262450,14150,14150,14150,14150,0
20230816,173100,6981262450,14150,14150,14150,14150,0
20230816,173000,6981262450,14150,14150,14150,14150,0
20230816,172900,6981262450,14150,14150,14150,14150,0
20230816,172800,6981262450,14150,14150,14150,14150,0
20230816,172700,6981262450,14150,14150,14150,14150,0
20230816,172600,6981262450,14150,14150,14150,14150,0
20230816,172500,6981262450,14150,14150,14150,14150,0
20230816,172400,6981262450,14150,14150,14150,14150,0
20230816,172300,6981262450,14150,14150,14150,14150,0
20230816,172200,6981262450,14150,14150,14150,14150,0
20230816,172100,6981262450,14150,14150,14150,14150,0
20230816,172000,6981262450,14150,14150,14150,14150,0
20230816,171900,6981262450,14150,14150,14150,14150,2824
20230816,171800,6981262450,14150,14150,14150,14150,0
20230816,171700,6981262450,14150,14150,14150,14150,0
20230816,171600,6981262450,14150,14150,14150,14150,0
20230816,171500,6981262450,14150,14150,14150,14150,0
20230816,171400,6981262450,14150,14150,14150,14150,0
20230816,171300,6981262450,14150,14150,14150,14150,0
20230816,171200,6981262450,14150,14150,14150,14150,0
20230816,171100,6981262450,14150,14150,14150,14150,0
20230816,171000,6981262450,14150,14150,14150,14150,0
20230816,170900,6981262450,14150,14150,14150,14150,0
20230816,170800,6981262450,14150,14150,14150,14150,0
20230816,170700,6981262450,14150,14150,14150,14150,0
20230816,170600,6981262450,14150,14150,14150,14150,0
20230816,170500,6981262450,14150,14150,14150,14150,0
20230816,170400,6981262450,14150,14150,14150,14150,0
20230816,170300,6981262450,14150,14150,14150,14150,0
20230816,170200,6981262450,14150,14150,14150,14150,0
20230816,170100,6981262450,14150,14150,14150,14150,0
20230816,170000,6981262450,14150,14150,14150,14150,0
20230816,165900,6981262450,14150,14150,14150,14150,0
20230816,165800,6981262450,14150,14150,14150,14150,0
20230816,165700,6981262450,14150,14150,14150,14150,0
20230816,165600,6981262450,14150,14150,14150,14150,0
20230816,165500,6981262450,14150,14150,14150,14150,0
20230816,165400,6981262450,14150,14150,14150,14150,0
20230816,165300,6981262450,14150,14150,14150,14150,0
20230816,165200,6981262450,14150,14150,14150,14150,0
20230816,165100,6981262450,14150,14150,14150,14150,0
20230816,165000,6981262450,14150,14150,14150,14150,0
20230816,164900,6981262450,14150,14150,14150,14150,2824
20230816,164800,6981262450,14150,14150,14150,14150,0
20230816,164700,6981262450,14150,14150,14150,14150,0
20230816,164600,6981262450,14150,14150,14150,14150,0
20230816,164500,6981262450,14150,14150,14150,14150,0
20230816,164400,6981262450,14150,14150,14150,14150,0
20230816,164300,6981262450,14150,14150,14150,14150,0
20230816,164200,6981262450,14150,14150,14150,14150,0
20230816,164100,6981262450,14150,14150,14150,14150,0
20230816,164000,6981262450,14150,14150,14150,14150,0
20230816,163900,6981262450,14150,14150,14150,14150,0
20230816,163800,6981262450,14150,14150,14150,14150,0
20230816,163700,6981262450,14150,14150,14150,14150,0
20230816,163600,6981262450,14150,14150,14150,14150,0
20230816,163500,6981262450,14150,14150,14150,14150,0
20230816,163400,6981262450,14150,14150,14150,14150,0
20230816,163300,6981262450,14150,14150,14150,14150,0
20230816,163200,6981262450,14150,14150,14150,14150,0
20230816,163100,6981262450,14150,14150,14150,14150,0
20230816,163000,6981262450,14150,14150,14150,14150,0
20230816,162900,6981262450,14150,14150,14150,14150,0
20230816,162800,6981262450,14150,14150,14150,14150,0
20230816,162700,6981262450,14150,14150,14150,14150,0
20230816,162600,6981262450,14150,14150,14150,14150,0
20230816,162500,6981262450,14150,14150,14150,14150,0
20230816,162400,6981262450,14150,14150,14150,14150,0
20230816,162300,6981262450,14150,14150,14150,14150,0
20230816,162200,6981262450,14150,14150,14150,14150,0
20230816,162100,6981262450,14150,14150,14150,14150,0
20230816,162000,6981262450,14150,14150,14150,14150,0
20230816,161900,6981262450,14150,14150,14150,14150,2824
20230816,161800,6981262450,14150,14150,14150,14150,0
20230816,161700,6981262450,14150,14150,14150,14150,0
20230816,161600,6981262450,14150,14150,14150,14150,0
20230816,161500,6981262450,14150,14150,14150,14150,0
20230816,161400,6981262450,14150,14150,14150,14150,0
20230816,161300,6981262450,14150,14150,14150,14150,0
20230816,161200,6981262450,14150,14150,14150,14150,0
20230816,161100,6981262450,14150,14150,14150,14150,0
20230816,161000,6981262450,14150,14150,14150,14150,0
20230816,160900,6981262450,14150,14150,14150,14150,0
20230816,160800,6981262450,14150,14150,14150,14150,0
20230816,160700,6981262450,14150,14150,14150,14150,0
20230816,160600,6981262450,14150,14150,14150,14150,0
20230816,160500,6981262450,14150,14150,14150,14150,0
20230816,160400,6981262450,14150,14150,14150,14150,0
20230816,160300,6981262450,14150,14150,14150,14150,0
20230816,160200,6981262450,14150,14150,14150,14150,0
20230816,160100,6981262450,14150,14150,14150,14150,0
20230816,160000,6981262450,14150,14150,14150,14150,0
20230816,155900,6981262450,14150,14150,14150,14150,0
20230816,155800,6981262450,14150,14150,14150,14150,0
20230816,155700,6981262450,14150,14150,14150,14150,0
20230816,155600,6981262450,14150,14150,14150,14150,0
20230816,155500,6981262450,14150,14150,14150,14150,0
20230816,155400,6981262450,14150,14150,14150,14150,0
20230816,155300,6981262450,14150,14150,14150,14150,0
20230816,155200,6981262450,14150,14150,14150,14150,0
20230816,155100,6981262450,14150,14150,14150,14150,0
20230816,155000,6981262450,14150,14150,14150,14150,0
20230816,154900,6981262450,14150,14150,14150,14150,2824
20230816,154800,6981262450,14150,14150,14150,14150,0
20230816,154700,6981262450,14150,14150,14150,14150,0
20230816,154600,6981262450,14150,14150,14150,14150,0
20230816,154500,6981262450,14150,14150,14150,14150,0
20230816,154400,6981262450,14150,14150,14150,14150,0
20230816,154300,6981262450,14150,14150,14150,14150,0
20230816,154200,6981262450,14150,14150,14150,14150,0
20230816,154100,6981262450,14150,14150,14150,14150,0
20230816,154000,6981262450,14150,14150,14150,14150,0
20230816,153900,6981262450,14150,14150,14150,14150,0
20230816,153800,6981262450,14150,14150,14150,14150,0
20230816,153700,6981262450,14150,14150,14150,14150,0
20230816,153600,6981262450,14150,14150,14150,14150,0
20230816,153500,6981262450,14150,14150,14150,14150,0
20230816,153400,6981262450,14150,14150,14150,14150,0
20230816,153300,6981262450,14150,14150,14150,14150,0
20230816,153200,6981262450,14150,14150,14150,14150,0
20230816,153100,6981262450,14150,14150,14150,14150,0
20230816,153000,6981262450,14150,14150,14150,14150,2824
20230816,152900,6941302850,14280,14280,14280,14280,0
20230816,152800,6941302850,14280,14280,14280,14280,0
20230816,152700,6941302850,14280,14280,14280,14280,0
20230816,152600,6941302850,14280,14280,14280,14280,0
20230816,152500,6941302850,14280,14280,14280,14280,0
20230816,152400,6941302850,14280,14280,14280,14280,0
20230816,152300,6941302850,14280,14280,14280,14280,0
20230816,152200,6941302850,14280,14280,14280,14280,0
20230816,152100,6941302850,14280,14280,14280,14280,0
20230816,152000,6941302850,14280,14280,14280,14280,0
20230816,151900,6941302850,14280,14280,14280,14190,1559
20230816,151800,6919126480,14330,14280,14330,14280,1167
20230816,151700,6902442450,14280,14170,14300,14170,944
20230816,151600,6889020490,14180,14230,14230,14180,1090
20230816,151500,6873520130,14230,14220,14260,14220,507
20230816,151400,6866305130,14220,14210,14220,14170,1483
20230816,151300,6845261460,14220,14160,14220,14150,1525
20230816,151200,6823636730,14170,14180,14180,14170,607
20230816,151100,6815030420,14180,14200,14200,14180,1342
20230816,151000,6795983370,14200,14220,14220,14200,856
20230816,150900,6783815900,14210,14220,14300,14210,1741
20230816,150800,6759038560,14220,14240,14240,14210,1240
20230816,150700,6741398410,14240,14260,14270,14230,809
20230816,150600,6729866680,14260,14310,14310,14260,737
20230816,150500,6719343640,14310,14240,14390,14230,1301
20230816,150400,6700733250,14310,14400,14400,14260,1517
20230816,150300,6679016160,14390,14410,14420,14390,1001
20230816,150200,6664593250,14400,14280,14410,14260,1267
20230816,150100,6646474300,14280,14210,14280,14210,2101
20230816,150000,6616583190,14210,14200,14220,14190,1335
20230816,145900,6597625650,14190,14210,14220,14190,1481
20230816,145800,6576582460,14210,14220,14220,14210,1463
20230816,145700,6555792430,14220,14230,14230,14220,1362
20230816,145600,6536416740,14240,14280,14280,14240,993
20230816,145500,6522261520,14280,14280,14300,14250,1558
20230816,145400,6500037800,14300,14340,14340,14300,696
20230816,145300,6490072650,14350,14410,14410,14350,1133
20230816,145200,6473771140,14410,14400,14410,14360,1364
20230816,145100,6454130390,14400,14410,14410,14370,1078
20230816,145000,6438609160,14410,14410,14420,14330,544
20230816,144900,6430774980,14420,14400,14470,14330,968
20230816,144800,6416837420,14400,14330,14430,14280,1899
20230816,144700,6389552430,14330,14300,14390,14300,1029
20230816,144600,6374754440,14400,14350,14400,14260,1499
20230816,144500,6353245150,14350,14260,14350,14240,2085
20230816,144400,6323465000,14310,14310,14360,14260,1396
20230816,144300,6303507930,14390,14270,14390,14270,1156
20230816,144200,6286989200,14270,14300,14320,14270,494
20230816,144100,6279926070,14340,14420,14420,14310,1284
20230816,144000,6261483310,14430,14370,14460,14370,1285
20230816,143900,6242947020,14370,14350,14370,14350,1622
20230816,143800,6219651000,14360,14310,14370,14310,777
20230816,143700,6208510990,14310,14280,14370,14250,2650
20230816,143600,6170604510,14300,14410,14410,14300,2191
20230816,143500,6139186460,14410,14470,14470,14370,3569
20230816,143400,6087762700,14490,14500,14500,14470,848
20230816,143300,6075472720,14510,14550,14550,14470,1175
20230816,143200,6058440590,14550,14540,14550,14510,2745
20230816,143100,6018552300,14550,14540,14550,14510,2118
20230816,143000,5987771350,14550,14570,14580,14520,2408
20230816,142900,5952685070,14570,14570,14600,14520,2759
20230816,142800,5912460800,14550,14560,14590,14550,2421
20230816,142700,5877164490,14570,14560,14590,14550,3584
20230816,142600,5824937470,14560,14480,14560,14480,8261
20230816,142500,5705033930,14490,14480,14490,14480,2910
20230816,142400,5662874460,14480,14440,14490,14440,2151
20230816,142300,5631757730,14450,14380,14450,14380,6734
20230816,142200,5534774310,14370,14370,14380,14360,2098
20230816,142100,5504620160,14370,14330,14370,14330,2435
20230816,142000,5469665290,14320,14290,14320,14280,1891
20230816,141900,5442609760,14280,14280,14290,14270,2361
20230816,141800,5408889180,14270,14250,14280,14240,1954
20230816,141700,5381026950,14250,14250,14250,14120,2589
20230816,141600,5344177370,14250,14260,14260,14230,2282
20230816,141500,5311674460,14270,14270,14290,14260,2198
20230816,141400,5280294840,14310,14320,14350,14280,2787
20230816,141300,5240411400,14350,14210,14350,14180,12569
20230816,141200,5060969920,14220,14190,14230,14110,3232
20230816,141100,5015082750,14190,14070,14200,14000,8134
20230816,141000,4900143850,14070,14090,14100,13950,2943
20230816,140900,4858759280,14090,14070,14090,14070,866
20230816,140800,4846561210,14060,14040,14090,14030,2091
20230816,140700,4817159870,14050,14030,14050,14030,1182
20230816,140600,4800565550,14030,14010,14030,13960,193
20230816,140500,4797857970,14010,13960,14020,13960,381
20230816,140400,4792538540,14020,14040,14050,13950,397
20230816,140300,4786972390,14050,14060,14070,14050,433
20230816,140200,4780885800,14080,13970,14080,13970,5782
20230816,140100,4699814390,13930,13910,13930,13910,48
20230816,140000,4699146460,13970,13900,13970,13900,984
20230816,135900,4685417790,13950,13950,13980,13900,1571
20230816,135800,4663496920,13960,13970,13980,13960,391
20230816,135700,4658035720,13960,13900,13960,13900,354
20230816,135600,4653107700,13940,13920,13970,13920,1823
20230816,135500,4627698140,13920,13940,13940,13890,388
20230816,135400,4622294810,13950,13910,13950,13890,469
20230816,135300,4615761270,13910,13890,13910,13880,1598
20230816,135200,4593547620,13900,13920,13920,13900,187
20230816,135100,4590946700,13930,13940,13940,13930,465
20230816,135000,4584467860,13940,13950,13960,13930,645
20230816,134900,4575471920,13950,13970,13980,13950,395
20230816,134800,4569954720,13970,13990,13990,13960,553
20230816,134700,4562227920,13990,14000,14010,13970,221
20230816,134600,4559134890,14010,14020,14020,14010,920
20230816,134500,4546240030,14020,13940,14020,13940,1963
20230816,134400,4518772230,13920,13920,13930,13920,329
20230816,134300,4514192360,13910,13910,13920,13910,415
20230816,134200,4508418680,13900,13960,13960,13890,387
20230816,134100,4503023030,13960,13990,13990,13860,708
20230816,134000,4493146710,13990,14010,14010,13980,210
20230816,133900,4490207920,13970,13970,14020,13950,100
20230816,133800,4488810640,13980,13990,13990,13970,1738
20230816,133700,4464504140,14030,13990,14030,13990,729
20230816,133600,4454298150,13990,13960,14000,13960,842
20230816,133500,4442520750,13980,13960,13990,13960,636
20230816,133400,4433630440,13950,13950,13980,13950,1424
20230816,133300,4413757740,13940,13940,13950,13890,1082
20230816,133200,4398700400,13950,13880,13950,13860,497
20230816,133100,4391799980,13880,13850,13880,13850,47
20230816,133000,4391148620,13920,13850,13940,13850,1084
20230816,132900,4376087950,13840,13830,13840,13820,1117
20230816,132800,4360638680,13840,13860,13860,13830,374
20230816,132700,4355459980,13870,13910,13920,13810,594
20230816,132600,4347223950,13920,13810,13930,13800,876
20230816,132500,4335079790,13810,13880,13890,13810,1190
20230816,132400,4318582670,13870,13870,13870,13870,329
20230816,132300,4314019440,13870,13870,13890,13870,287
20230816,132200,4310037880,13870,13860,13910,13850,2807
20230816,132100,4271048520,13850,13790,13850,13790,392
20230816,132000,4265626680,13860,13790,13880,13780,2994
20230816,131900,4224223240,13800,13760,13820,13740,979
20230816,131800,4210723520,13820,13790,13830,13720,2641
20230816,131700,4174259280,13790,13730,13800,13720,796
20230816,131600,4163300150,13720,13760,13770,13700,661
20230816,131500,4154227220,13760,13720,13770,13700,1582
20230816,131400,4132479670,13720,13650,13720,13640,632
20230816,131300,4123838010,13660,13670,13720,13660,642
20230816,131200,4115055020,13690,13660,13690,13650,575
20230816,131100,4107197050,13670,13680,13690,13640,688
20230816,131000,4097794210,13680,13650,13680,13650,3192
20230816,130900,4054190470,13660,13670,13670,13640,588
20230816,130800,4046159690,13660,13660,13670,13660,345
20230816,130700,4041446400,13660,13670,13670,13660,417
20230816,130600,4035747460,13680,13680,13690,13680,395
20230816,130500,4030343090,13680,13680,13700,13670,328
20230816,130400,4025854220,13680,13700,13700,13680,1215
20230816,130300,4009210840,13700,13690,13710,13690,961
20230816,130200,3996045140,13700,13690,13710,13690,346
20230816,130100,3991308160,13710,13690,13710,13690,325
20230816,130000,3986855860,13700,13700,13710,13700,431
20230816,125900,3980949510,13700,13740,13740,13700,1939
20230816,125800,3954353630,13740,13760,13760,13730,443
20230816,125700,3948263030,13760,13760,13770,13760,722
20230816,125600,3938328140,13770,13770,13790,13770,439
20230816,125500,3932281050,13770,13770,13780,13770,772
20230816,125400,3921644900,13780,13790,13790,13780,693
20230816,125300,3912093080,13790,13790,13790,13790,175
20230816,125200,3909679830,13790,13790,13790,13790,48
20230816,125100,3909017910,13780,13800,13800,13780,602
20230816,125000,3900714610,13810,13810,13820,13810,251
20230816,124900,3897248290,13810,13820,13820,13800,192
20230816,124800,3894596770,13820,13820,13820,13820,96
20230816,124700,3893270050,13830,13830,13860,13820,899
20230816,124600,3880836720,13830,13820,13830,13820,118
20230816,124500,3879204790,13820,13820,13830,13820,169
20230816,124400,3876868040,13820,13820,13830,13820,219
20230816,124300,3873841110,13810,13810,13820,13810,328
20230816,124200,3869309470,13810,13800,13810,13800,1072
20230816,124100,3854513640,13800,13790,13800,13790,148
20230816,124000,3852471510,13790,13780,13790,13780,316
20230816,123900,3848116030,13780,13780,13780,13770,204
20230816,123800,3845306170,13790,13780,13790,13780,164
20230816,123700,3843044750,13780,13780,13800,13770,1140
20230816,123600,3827333630,13770,13770,13770,13760,318
20230816,123500,3822956880,13770,13770,13770,13760,353
20230816,123400,3818096610,13770,13790,13790,13770,3061
20230816,123300,3775926010,13800,13800,13800,13790,143
20230816,123200,3773952740,13800,13850,13850,13800,896
20230816,123100,3761585850,13850,13860,13860,13840,120
20230816,123000,3759923980,13840,13850,13880,13840,281
20230816,122900,3756026990,13840,13800,13840,13790,444
20230816,122800,3749898580,13800,13780,13800,13770,457
20230816,122700,3743599660,13780,13770,13780,13760,398
20230816,122600,3738120730,13770,13760,13770,13760,311
20230816,122500,3733839890,13770,13770,13780,13770,170
20230816,122400,3731498780,13770,13780,13780,13770,122
20230816,122300,3729817640,13780,13740,13780,13720,927
20230816,122200,3717087920,13740,13740,13750,13740,188
20230816,122100,3714503680,13730,13730,13750,13730,144
20230816,122000,3712525450,13730,13720,13730,13720,125
20230816,121900,3710809850,13720,13740,13740,13720,1057
20230816,121800,3696292080,13750,13740,13750,13740,128
20230816,121700,3694533350,13750,13740,13750,13740,74
20230816,121600,3693515860,13750,13750,13750,13740,107
20230816,121500,3692044950,13750,13760,13760,13750,68
20230816,121400,3691109640,13760,13750,13760,13750,109
20230816,121300,3689609950,13770,13760,13770,13750,221
20230816,121200,3686569260,13750,13750,13800,13750,86
20230816,121100,3685383480,13800,13850,13850,13800,1974
20230816,121000,3658116500,13860,13880,13890,13850,265
20230816,120900,3654443700,13890,13860,13890,13860,304
20230816,120800,3650225000,13870,13850,13870,13850,553
20230816,120700,3642555150,13850,13790,13850,13790,664
20230816,120600,3633376370,13790,13730,13810,13730,1827
20230816,120500,3608196580,13740,13730,13740,13720,115
20230816,120400,3606617560,13730,13710,13730,13710,42
20230816,120300,3606041310,13710,13710,13720,13710,167
20230816,120200,3603751520,13710,13720,13720,13710,252
20230816,120100,3600295420,13770,13770,13770,13760,741
20230816,120000,3590091980,13780,13750,13790,13750,1019
20230816,115900,3576057920,13740,13650,13740,13650,2726
20230816,115800,3538683470,13650,13620,13660,13620,476
20230816,115700,3532192020,13620,13610,13640,13550,1183
20230816,115600,3516117770,13610,13580,13620,13550,1902
20230816,115500,3490336260,13560,13690,13690,13560,774
20230816,115400,3479755110,13690,13640,13690,13640,1280
20230816,115300,3462259090,13650,13590,13650,13560,1333
20230816,115200,3444097550,13550,13600,13600,13550,1126
20230816,115100,3428796170,13610,13620,13620,13610,854
20230816,115000,3417169030,13620,13640,13650,13620,1538
20230816,114900,3396207900,13640,13660,13670,13640,1217
20230816,114800,3379591690,13650,13660,13670,13640,1636
20230816,114700,3357254650,13660,13670,13670,13660,128
20230816,114600,3355505660,13660,13660,13680,13660,920
20230816,114500,3342936920,13660,13670,13670,13660,468
20230816,114400,3336539550,13700,13660,13710,13650,904
20230816,114300,3324180070,13660,13640,13670,13640,225
20230816,114200,3321108040,13650,13710,13710,13650,4776
20230816,114100,3255759430,13720,13770,13790,13720,1236
20230816,114000,3238775920,13760,13750,13760,13750,1237
20230816,113900,3221767160,13750,13800,13800,13750,646
20230816,113800,3212862490,13800,13800,13810,13800,154
20230816,113700,3210737040,13840,13830,13840,13830,1180
20230816,113600,3194406980,13830,13800,13830,13800,43
20230816,113500,3193812600,13800,13830,13830,13800,875
20230816,113400,3181732380,13800,13860,13860,13800,147
20230816,113300,3179698740,13800,13870,13870,13800,2330
20230816,113200,3147501200,13860,13850,13860,13830,630
20230816,113100,3138779970,13850,13850,13850,13800,327
20230816,113000,3134252330,13860,13800,13860,13790,1281
20230816,112900,3116520490,13790,13770,13790,13720,513
20230816,112800,3109462270,13770,13760,13770,13730,390
20230816,112700,3104097170,13760,13710,13760,13710,509
20230816,112600,3097114960,13720,13740,13740,13710,1241
20230816,112500,3080086490,13740,13740,13740,13740,14
20230816,112400,3079894130,13710,13730,13740,13710,1651
20230816,112300,3057255930,13710,13760,13780,13710,320
20230816,112200,3052847490,13710,13770,13780,13710,1777
20230816,112100,3028450030,13770,13700,13770,13700,748
20230816,112000,3018185250,13700,13710,13710,13690,231
20230816,111900,3015020550,13720,13680,13720,13670,1001
20230816,111800,3001336050,13670,13730,13740,13670,858
20230816,111700,2989578940,13720,13700,13750,13670,3244
20230816,111600,2945156030,13700,13750,13750,13680,971
20230816,111500,2931852110,13770,13680,13770,13660,1610
20230816,111400,2909804000,13760,13740,13770,13680,5526
20230816,111300,2833942880,13750,13790,13790,13740,453
20230816,111200,2827709770,13790,13800,13800,13790,902
20230816,111100,2815270840,13790,13770,13840,13770,1725
20230816,111000,2791491270,13770,13790,13790,13740,3496
20230816,110900,2743354510,13790,13790,13800,13780,873
20230816,110800,2731316640,13750,13760,13800,13750,1311
20230816,110700,2713236390,13750,13870,13870,13750,13327
20230816,110600,2529126580,13890,13860,13890,13860,1869
20230816,110500,2503194800,13860,13910,13910,13860,3487
20230816,110400,2454802590,13910,13910,13910,13900,12
20230816,110300,2454635700,13910,13940,13940,13900,658
20230816,110200,2445482420,13950,13910,13950,13900,416
20230816,110100,2439695530,13920,13890,13930,13890,275
20230816,110000,2435867020,13890,13910,13930,13890,1516
20230816,105900,2414765040,13930,13940,13940,13910,790
20230816,105800,2403766880,13930,13910,13930,13900,145
20230816,105700,2401750630,13900,13900,13930,13900,299
20230816,105600,2397588630,13920,13930,13930,13920,58
20230816,105500,2396781170,13930,13940,13950,13930,207
20230816,105400,2393896880,13960,13930,13960,13920,259
20230816,105300,2390286110,13930,13940,13950,13930,4
20230816,105200,2390230340,13950,13950,13950,13950,4
20230816,105100,2390174540,13950,13910,13960,13880,716
20230816,105000,2380209960,13920,13890,13920,13890,493
20230816,104900,2373352930,13880,13860,13900,13860,472
20230816,104800,2366799530,13860,13900,13900,13830,5750
20230816,104700,2287122980,13900,13920,13920,13900,2555
20230816,104600,2251595980,13940,13960,13960,13940,583
20230816,104500,2243466040,13960,13960,13960,13950,210
20230816,104400,2240535100,13960,13960,13970,13960,156
20230816,104300,2238356930,13960,14000,14000,13960,682
20230816,104200,2228827210,14000,14030,14030,14000,4192
20230816,104100,2170108630,14030,14020,14030,14010,149
20230816,104000,2168019850,14020,14020,14020,14010,62
20230816,103900,2167150720,14050,14050,14050,14040,274
20230816,103800,2163302740,14050,13990,14050,13990,526
20230816,103700,2155936830,13990,13980,13990,13980,180
20230816,103600,2153420380,13960,13950,13960,13950,379
20230816,103500,2148131560,13960,13960,13970,13960,25
20230816,103400,2147782550,13990,14040,14040,13970,154
20230816,103300,2145625040,14040,13960,14050,13900,1335
20230816,103200,2127025760,13930,14090,14090,13930,2410
20230816,103100,2093211140,14090,13900,14090,13900,4194
20230816,103000,2034482080,13900,13920,13990,13900,1412
20230816,102900,2014831730,13960,13920,13960,13890,2832
20230816,102800,1975368930,13920,13880,13920,13880,489
20230816,102700,1968576360,13850,13850,13870,13850,1419
20230816,102600,1948906600,13850,13860,13860,13850,513
20230816,102500,1941797130,13860,13920,13920,13860,1103
20230816,102400,1926481810,13920,13910,13950,13910,2122
20230816,102300,1896933490,13910,13900,13920,13900,159
20230816,102200,1894722220,13920,13900,13920,13880,878
20230816,102100,1882522630,13900,13930,13930,13900,894
20230816,102000,1870085960,13950,13960,13960,13950,136
20230816,101900,1868188560,13960,13910,13960,13910,756
20230816,101800,1857649360,13950,13940,13950,13940,1616
20230816,101700,1835106360,13950,13960,13960,13900,3880
20230816,101600,1781081110,13960,14030,14030,13960,535
20230816,101500,1773590950,14030,14050,14050,14030,197
20230816,101400,1770825520,14050,14020,14100,14020,688
20230816,101300,1761171670,14020,14100,14160,14020,943
20230816,101200,1747919490,14100,14030,14100,14030,979
20230816,101100,1734134040,14020,13940,14040,13940,774
20230816,101000,1723301280,13940,13950,13960,13940,1159
20230816,100900,1707141120,13960,13940,13960,13880,573
20230816,100800,1699152660,13950,13940,13970,13860,641
20230816,100700,1690212820,13940,13940,13950,13830,932
20230816,100600,1677235490,13820,13850,13950,13800,5087
20230816,100500,1606767170,13850,13870,13940,13850,453
20230816,100400,1600491630,13850,13940,13940,13850,1733
20230816,100300,1576459170,13940,13920,13940,13900,887
20230816,100200,1564114750,13900,13970,13970,13900,2284
20230816,100100,1532289630,13970,13980,13980,13970,461
20230816,100000,1525846890,13980,13990,13990,13980,149
20230816,095900,1523763700,13990,14010,14030,13980,2382
20230816,095800,1490411420,14030,14000,14050,13990,1592
20230816,095700,1468094560,14000,14120,14120,14000,8125
20230816,095600,1353807710,14120,14160,14160,14120,696
20230816,095500,1343968570,14160,14160,14160,14150,988
20230816,095400,1329987610,14160,14190,14190,14160,810
20230816,095300,1318508320,14190,14170,14190,14170,330
20230816,095200,1313831760,14180,14180,14190,14180,883
20230816,095100,1301307820,14180,14200,14240,14180,1270
20230816,095000,1283275450,14200,14250,14250,14200,4735
20230816,094900,1215996540,14250,14270,14270,14250,394
20230816,094800,1210379620,14270,14350,14350,14270,2856
20230816,094700,1169540270,14300,14320,14360,14300,904
20230816,094600,1156587230,14330,14330,14330,14320,406
20230816,094500,1150769420,14330,14360,14360,14330,4328
20230816,094400,1088664420,14360,14360,14360,14360,182
20230816,094300,1086050900,14360,14370,14390,14360,329
20230816,094200,1081324910,14360,14370,14370,14360,937
20230816,094100,1067866340,14370,14370,14370,14370,1853
20230816,094000,1041238730,14380,14390,14400,14370,1296
20230816,093900,1022597940,14400,14430,14430,14400,2784
20230816,093800,982499080,14440,14490,14490,14440,592
20230816,093700,973930510,14490,14540,14570,14480,2742
20230816,093600,934043560,14530,14600,14600,14530,1787
20230816,093500,907985620,14610,14590,14610,14590,1019
20230816,093400,893107330,14560,14550,14600,14540,700
20230816,093300,882922170,14550,14620,14620,14540,663
20230816,093200,873266590,14620,14560,14620,14540,1817
20230816,093100,846747530,14560,14500,14560,14500,5148
20230816,093000,772064150,14500,14450,14500,14380,526
20230816,092900,764462970,14460,14490,14500,14460,266
20230816,092800,760611790,14500,14460,14500,14460,497
20230816,092700,753408120,14500,14470,14500,14440,543
20230816,092600,745548380,14500,14380,14500,14370,1059
20230816,092500,730282880,14380,14370,14380,14370,316
20230816,092400,725740560,14370,14380,14390,14370,738
20230816,092300,715129480,14380,14390,14390,14380,486
20230816,092200,708139750,14390,14410,14430,14390,1699
20230816,092100,683669000,14420,14430,14450,14420,2998
20230816,092000,640433120,14430,14490,14490,14430,2439
20230816,091900,605194680,14490,14470,14510,14470,993
20230816,091800,590797140,14480,14460,14510,14460,304
20230816,091700,586398650,14450,14530,14530,14450,84
20230816,091600,585180450,14540,14530,14540,14440,3048
20230816,091500,540992230,14500,14490,14540,14470,1286
20230816,091400,522342660,14470,14450,14480,14430,863
20230816,091300,509881820,14500,14440,14500,14410,1627
20230816,091200,486350650,14430,14380,14440,14380,1251
20230816,091100,468348960,14390,14400,14400,14380,1369
20230816,091000,448646200,14400,14400,14450,14400,561
20230816,090900,440557280,14400,14480,14480,14390,374
20230816,090800,435159070,14480,14410,14480,14380,583
20230816,090700,426747020,14370,14370,14420,14350,301
20230816,090600,422423400,14370,14340,14400,14320,2133
20230816,090500,391763760,14340,14240,14340,14230,4424
20230816,090400,328718370,14220,14310,14370,14210,3143
20230816,090300,283833360,14310,14280,14310,14200,3715
20230816,090200,230937980,14350,14210,14460,14210,1763
20230816,090100,205656010,14200,14320,14360,14180,6542
20230816,090000,112196020,14330,14550,14550,14330,7133