KissMeData/034020/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190800,42962204920,16020,16020,16020,16020,157823
20230818,190700,42962204920,16020,16020,16020,16020,0
20230818,190600,42962204920,16020,16020,16020,16020,0
20230818,190500,42962204920,16020,16020,16020,16020,0
20230818,190400,42962204920,16020,16020,16020,16020,0
20230818,190300,42962204920,16020,16020,16020,16020,0
20230818,190200,42962204920,16020,16020,16020,16020,0
20230818,190100,42962204920,16020,16020,16020,16020,0
20230818,190000,42962204920,16020,16020,16020,16020,0
20230818,185900,42962204920,16020,16020,16020,16020,0
20230818,185800,42962204920,16020,16020,16020,16020,0
20230818,185700,42962204920,16020,16020,16020,16020,0
20230818,185600,42962204920,16020,16020,16020,16020,0
20230818,185500,42962204920,16020,16020,16020,16020,0
20230818,185400,42962204920,16020,16020,16020,16020,0
20230818,185300,42962204920,16020,16020,16020,16020,0
20230818,185200,42962204920,16020,16020,16020,16020,0
20230818,185100,42962204920,16020,16020,16020,16020,0
20230818,185000,42962204920,16020,16020,16020,16020,0
20230818,184900,42962204920,16020,16020,16020,16020,0
20230818,184800,42962204920,16020,16020,16020,16020,0
20230818,184700,42962204920,16020,16020,16020,16020,0
20230818,184600,42962204920,16020,16020,16020,16020,0
20230818,184500,42962204920,16020,16020,16020,16020,0
20230818,184400,42962204920,16020,16020,16020,16020,0
20230818,184300,42962204920,16020,16020,16020,16020,0
20230818,184200,42962204920,16020,16020,16020,16020,0
20230818,184100,42962204920,16020,16020,16020,16020,0
20230818,184000,42962204920,16020,16020,16020,16020,0
20230818,183900,42962204920,16020,16020,16020,16020,0
20230818,183800,42962204920,16020,16020,16020,16020,157823
20230818,183700,42962204920,16020,16020,16020,16020,0
20230818,183600,42962204920,16020,16020,16020,16020,0
20230818,183500,42962204920,16020,16020,16020,16020,0
20230818,183400,42962204920,16020,16020,16020,16020,0
20230818,183300,42962204920,16020,16020,16020,16020,0
20230818,183200,42962204920,16020,16020,16020,16020,0
20230818,183100,42962204920,16020,16020,16020,16020,0
20230818,183000,42962204920,16020,16020,16020,16020,0
20230818,182900,42962204920,16020,16020,16020,16020,0
20230818,182800,42962204920,16020,16020,16020,16020,0
20230818,182700,42962204920,16020,16020,16020,16020,0
20230818,182600,42962204920,16020,16020,16020,16020,0
20230818,182500,42962204920,16020,16020,16020,16020,0
20230818,182400,42962204920,16020,16020,16020,16020,0
20230818,182300,42962204920,16020,16020,16020,16020,0
20230818,182200,42962204920,16020,16020,16020,16020,0
20230818,182100,42962204920,16020,16020,16020,16020,0
20230818,182000,42962204920,16020,16020,16020,16020,0
20230818,181900,42962204920,16020,16020,16020,16020,0
20230818,181800,42962204920,16020,16020,16020,16020,0
20230818,181700,42962204920,16020,16020,16020,16020,0
20230818,181600,42962204920,16020,16020,16020,16020,0
20230818,181500,42962204920,16020,16020,16020,16020,0
20230818,181400,42962204920,16020,16020,16020,16020,0
20230818,181300,42962204920,16020,16020,16020,16020,0
20230818,181200,42962204920,16020,16020,16020,16020,0
20230818,181100,42962204920,16020,16020,16020,16020,0
20230818,181000,42962204920,16020,16020,16020,16020,0
20230818,180900,42962204920,16020,16020,16020,16020,0
20230818,180800,42962204920,16020,16020,16020,16020,157823
20230818,180700,42962204920,16020,16020,16020,16020,0
20230818,180600,42962204920,16020,16020,16020,16020,0
20230818,180500,42962204920,16020,16020,16020,16020,0
20230818,180400,42962204920,16020,16020,16020,16020,0
20230818,180300,42962204920,16020,16020,16020,16020,0
20230818,180200,42962204920,16020,16020,16020,16020,0
20230818,180100,42962204920,16020,16020,16020,16020,0
20230818,180000,42962204920,16020,16020,16020,16020,0
20230818,175900,42962204920,16020,16020,16020,16020,0
20230818,175800,42962204920,16020,16020,16020,16020,0
20230818,175700,42962204920,16020,16020,16020,16020,0
20230818,175600,42962204920,16020,16020,16020,16020,0
20230818,175500,42962204920,16020,16020,16020,16020,0
20230818,175400,42962204920,16020,16020,16020,16020,0
20230818,175300,42962204920,16020,16020,16020,16020,0
20230818,175200,42962204920,16020,16020,16020,16020,0
20230818,175100,42962204920,16020,16020,16020,16020,0
20230818,175000,42962204920,16020,16020,16020,16020,0
20230818,174900,42962204920,16020,16020,16020,16020,0
20230818,174800,42962204920,16020,16020,16020,16020,0
20230818,174700,42962204920,16020,16020,16020,16020,0
20230818,174600,42962204920,16020,16020,16020,16020,0
20230818,174500,42962204920,16020,16020,16020,16020,0
20230818,174400,42962204920,16020,16020,16020,16020,0
20230818,174300,42962204920,16020,16020,16020,16020,0
20230818,174200,42962204920,16020,16020,16020,16020,0
20230818,174100,42962204920,16020,16020,16020,16020,0
20230818,174000,42962204920,16020,16020,16020,16020,0
20230818,173900,42962204920,16020,16020,16020,16020,0
20230818,173800,42962204920,16020,16020,16020,16020,157823
20230818,173700,42962204920,16020,16020,16020,16020,0
20230818,173600,42962204920,16020,16020,16020,16020,0
20230818,173500,42962204920,16020,16020,16020,16020,0
20230818,173400,42962204920,16020,16020,16020,16020,0
20230818,173300,42962204920,16020,16020,16020,16020,0
20230818,173200,42962204920,16020,16020,16020,16020,0
20230818,173100,42962204920,16020,16020,16020,16020,0
20230818,173000,42962204920,16020,16020,16020,16020,0
20230818,172900,42962204920,16020,16020,16020,16020,0
20230818,172800,42962204920,16020,16020,16020,16020,0
20230818,172700,42962204920,16020,16020,16020,16020,0
20230818,172600,42962204920,16020,16020,16020,16020,0
20230818,172500,42962204920,16020,16020,16020,16020,0
20230818,172400,42962204920,16020,16020,16020,16020,0
20230818,172300,42962204920,16020,16020,16020,16020,0
20230818,172200,42962204920,16020,16020,16020,16020,0
20230818,172100,42962204920,16020,16020,16020,16020,0
20230818,172000,42962204920,16020,16020,16020,16020,0
20230818,171900,42962204920,16020,16020,16020,16020,0
20230818,171800,42962204920,16020,16020,16020,16020,0
20230818,171700,42962204920,16020,16020,16020,16020,0
20230818,171600,42962204920,16020,16020,16020,16020,0
20230818,171500,42962204920,16020,16020,16020,16020,0
20230818,171400,42962204920,16020,16020,16020,16020,0
20230818,171300,42962204920,16020,16020,16020,16020,0
20230818,171200,42962204920,16020,16020,16020,16020,0
20230818,171100,42962204920,16020,16020,16020,16020,0
20230818,171000,42962204920,16020,16020,16020,16020,0
20230818,170900,42962204920,16020,16020,16020,16020,0
20230818,170800,42962204920,16020,16020,16020,16020,157823
20230818,170700,42962204920,16020,16020,16020,16020,0
20230818,170600,42962204920,16020,16020,16020,16020,0
20230818,170500,42962204920,16020,16020,16020,16020,0
20230818,170400,42962204920,16020,16020,16020,16020,0
20230818,170300,42962204920,16020,16020,16020,16020,0
20230818,170200,42962204920,16020,16020,16020,16020,0
20230818,170100,42962204920,16020,16020,16020,16020,0
20230818,170000,42962204920,16020,16020,16020,16020,0
20230818,165900,42962204920,16020,16020,16020,16020,0
20230818,165800,42962204920,16020,16020,16020,16020,0
20230818,165700,42962204920,16020,16020,16020,16020,0
20230818,165600,42962204920,16020,16020,16020,16020,0
20230818,165500,42962204920,16020,16020,16020,16020,0
20230818,165400,42962204920,16020,16020,16020,16020,0
20230818,165300,42962204920,16020,16020,16020,16020,0
20230818,165200,42962204920,16020,16020,16020,16020,0
20230818,165100,42962204920,16020,16020,16020,16020,0
20230818,165000,42962204920,16020,16020,16020,16020,0
20230818,164900,42962204920,16020,16020,16020,16020,0
20230818,164800,42962204920,16020,16020,16020,16020,0
20230818,164700,42962204920,16020,16020,16020,16020,0
20230818,164600,42962204920,16020,16020,16020,16020,0
20230818,164500,42962204920,16020,16020,16020,16020,0
20230818,164400,42962204920,16020,16020,16020,16020,0
20230818,164300,42962204920,16020,16020,16020,16020,0
20230818,164200,42962204920,16020,16020,16020,16020,0
20230818,164100,42962204920,16020,16020,16020,16020,0
20230818,164000,42962204920,16020,16020,16020,16020,0
20230818,163900,42962204920,16020,16020,16020,16020,0
20230818,163800,42962204920,16020,16020,16020,16020,157823
20230818,163700,42962204920,16020,16020,16020,16020,0
20230818,163600,42962204920,16020,16020,16020,16020,0
20230818,163500,42962204920,16020,16020,16020,16020,0
20230818,163400,42962204920,16020,16020,16020,16020,0
20230818,163300,42962204920,16020,16020,16020,16020,0
20230818,163200,42962204920,16020,16020,16020,16020,0
20230818,163100,42962204920,16020,16020,16020,16020,0
20230818,163000,42962204920,16020,16020,16020,16020,0
20230818,162900,42962204920,16020,16020,16020,16020,0
20230818,162800,42962204920,16020,16020,16020,16020,0
20230818,162700,42962204920,16020,16020,16020,16020,0
20230818,162600,42962204920,16020,16020,16020,16020,0
20230818,162500,42962204920,16020,16020,16020,16020,0
20230818,162400,42962204920,16020,16020,16020,16020,0
20230818,162300,42962204920,16020,16020,16020,16020,0
20230818,162200,42962204920,16020,16020,16020,16020,0
20230818,162100,42962204920,16020,16020,16020,16020,0
20230818,162000,42962204920,16020,16020,16020,16020,0
20230818,161900,42962204920,16020,16020,16020,16020,0
20230818,161800,42962204920,16020,16020,16020,16020,0
20230818,161700,42962204920,16020,16020,16020,16020,0
20230818,161600,42962204920,16020,16020,16020,16020,0
20230818,161500,42962204920,16020,16020,16020,16020,0
20230818,161400,42962204920,16020,16020,16020,16020,0
20230818,161300,42962204920,16020,16020,16020,16020,0
20230818,161200,42962204920,16020,16020,16020,16020,0
20230818,161100,42962204920,16020,16020,16020,16020,0
20230818,161000,42962204920,16020,16020,16020,16020,0
20230818,160900,42962204920,16020,16020,16020,16020,0
20230818,160800,42962204920,16020,16020,16020,16020,157823
20230818,160700,42962204920,16020,16020,16020,16020,0
20230818,160600,42962204920,16020,16020,16020,16020,0
20230818,160500,42962204920,16020,16020,16020,16020,0
20230818,160400,42962204920,16020,16020,16020,16020,0
20230818,160300,42962204920,16020,16020,16020,16020,0
20230818,160200,42962204920,16020,16020,16020,16020,0
20230818,160100,42962204920,16020,16020,16020,16020,0
20230818,160000,42962204920,16020,16020,16020,16020,0
20230818,155900,42962204920,16020,16020,16020,16020,0
20230818,155800,42962204920,16020,16020,16020,16020,0
20230818,155700,42962204920,16020,16020,16020,16020,0
20230818,155600,42962204920,16020,16020,16020,16020,0
20230818,155500,42962204920,16020,16020,16020,16020,0
20230818,155400,42962204920,16020,16020,16020,16020,0
20230818,155300,42962204920,16020,16020,16020,16020,0
20230818,155200,42962204920,16020,16020,16020,16020,0
20230818,155100,42962204920,16020,16020,16020,16020,0
20230818,155000,42962204920,16020,16020,16020,16020,0
20230818,154900,42962204920,16020,16020,16020,16020,0
20230818,154800,42962204920,16020,16020,16020,16020,0
20230818,154700,42962204920,16020,16020,16020,16020,0
20230818,154600,42962204920,16020,16020,16020,16020,0
20230818,154500,42962204920,16020,16020,16020,16020,0
20230818,154400,42962204920,16020,16020,16020,16020,0
20230818,154300,42962204920,16020,16020,16020,16020,0
20230818,154200,42962204920,16020,16020,16020,16020,0
20230818,154100,42962204920,16020,16020,16020,16020,0
20230818,154000,42962204920,16020,16020,16020,16020,0
20230818,153900,42962204920,16020,16020,16020,16020,0
20230818,153800,42962204920,16020,16020,16020,16020,157823
20230818,153700,42962204920,16020,16020,16020,16020,0
20230818,153600,42962204920,16020,16020,16020,16020,0
20230818,153500,42962204920,16020,16020,16020,16020,0
20230818,153400,42962204920,16020,16020,16020,16020,0
20230818,153300,42962204920,16020,16020,16020,16020,0
20230818,153200,42962204920,16020,16020,16020,16020,0
20230818,153100,42962204920,16020,16020,16020,16020,0
20230818,153000,42962204920,16020,16020,16020,16020,157823
20230818,152900,40433880460,16060,16060,16060,16060,0
20230818,152800,40433880460,16060,16060,16060,16060,0
20230818,152700,40433880460,16060,16060,16060,16060,0
20230818,152600,40433880460,16060,16060,16060,16060,0
20230818,152500,40433880460,16060,16060,16060,16060,0
20230818,152400,40433880460,16060,16060,16060,16060,0
20230818,152300,40433880460,16060,16060,16060,16060,0
20230818,152200,40433880460,16060,16060,16060,16060,0
20230818,152100,40433880460,16060,16060,16060,16060,0
20230818,152000,40433880460,16060,16060,16060,16060,0
20230818,151900,40433880460,16060,16040,16060,16040,9626
20230818,151800,40279394280,16050,16030,16050,16030,6724
20230818,151700,40171541420,16040,16040,16040,16030,4042
20230818,151600,40106726770,16040,16040,16050,16030,13009
20230818,151500,39898140860,16040,16010,16040,16010,11351
20230818,151400,39716198330,16020,16010,16020,16000,6015
20230818,151300,39619867950,16010,16010,16010,16000,5774
20230818,151200,39527428660,16010,16000,16010,15990,7730
20230818,151100,39403744610,16000,16000,16000,15990,7150
20230818,151000,39289350530,16000,15990,16000,15990,3644
20230818,150900,39231049760,16000,16000,16000,15990,2549
20230818,150800,39190268760,16000,15990,16000,15980,5079
20230818,150700,39109050640,15990,15990,16000,15980,5188
20230818,150600,39026094220,15990,16000,16000,15980,11091
20230818,150500,38848733020,16000,15980,16000,15970,5873
20230818,150400,38754841740,15980,15980,15980,15970,7774
20230818,150300,38630620360,15980,15960,15980,15950,25554
20230818,150200,38222747970,15960,15950,15960,15940,32962
20230818,150100,37696990960,15950,15950,15950,15940,1869
20230818,150000,37667184490,15950,15940,15950,15940,6641
20230818,145900,37561293020,15950,15950,15950,15940,3573
20230818,145800,37504328940,15950,15950,15950,15940,5192
20230818,145700,37421564210,15940,15940,15950,15940,15947
20230818,145600,37167362050,15950,15940,15950,15940,9360
20230818,145500,37018155260,15940,15950,15960,15940,73412
20230818,145400,35847380550,15960,15970,15970,15950,43466
20230818,145300,35154028730,15960,15980,15980,15960,59942
20230818,145200,34197291440,15980,15970,15980,15970,2791
20230818,145100,34152707170,15970,15990,16000,15970,27306
20230818,145000,33716474780,16000,16000,16000,15990,1084
20230818,144900,33699136370,15990,15990,16000,15990,5217
20230818,144800,33615713800,16000,15990,16000,15990,1016
20230818,144700,33599460360,16000,15990,16000,15990,4459
20230818,144600,33528157390,15990,15980,15990,15980,2331
20230818,144500,33490886760,15980,15980,15990,15980,1252
20230818,144400,33470871700,15990,15990,16000,15970,12811
20230818,144300,33266152970,15990,15980,16000,15970,9900
20230818,144200,33107929650,15980,15990,15990,15970,5445
20230818,144100,33020946670,15980,15980,15990,15980,2253
20230818,144000,32984936220,15980,15980,15990,15980,1835
20230818,143900,32955612380,15990,15980,15990,15980,283
20230818,143800,32951088390,15980,15980,15990,15970,11640
20230818,143700,32765083510,15980,15970,15980,15970,1693
20230818,143600,32738039200,15970,15980,15980,15970,3681
20230818,143500,32679228430,15980,15970,15980,15970,1168
20230818,143400,32660570630,15980,15970,15980,15970,1262
20230818,143300,32640410290,15980,15970,15980,15970,1378
20230818,143200,32618394260,15970,15980,15980,15970,433
20230818,143100,32611477290,15980,15970,15980,15970,4465
20230818,143000,32540170220,15970,15980,15980,15970,6195
20230818,142900,32441232260,15970,15970,15980,15970,3752
20230818,142800,32381305820,15980,15980,15980,15970,1031
20230818,142700,32364836610,15980,15970,15980,15960,5018
20230818,142600,32284699850,15960,15970,15970,15960,6376
20230818,142500,32182889030,15970,15960,15980,15960,16430
20230818,142400,31920515710,15970,15970,15970,15960,2138
20230818,142300,31886386260,15960,15960,15970,15960,6667
20230818,142200,31779965920,15970,15970,15970,15960,2047
20230818,142100,31747281930,15970,15990,15990,15960,73185
20230818,142000,30578084060,15990,15990,15990,15980,2501
20230818,141900,30538115030,15990,15990,15990,15980,1017
20230818,141800,30521860830,15980,15990,15990,15980,2255
20230818,141700,30485814080,15990,15980,15990,15980,2444
20230818,141600,30446756140,15990,15990,15990,15980,3137
20230818,141500,30396606710,15990,15980,15990,15980,11123
20230818,141400,30218855080,15990,15980,15990,15980,3746
20230818,141300,30158965030,15990,15990,15990,15980,3522
20230818,141200,30102654300,15990,16010,16010,15990,22977
20230818,141100,29735139740,16010,16010,16010,16000,823
20230818,141000,29721964360,16010,16010,16010,16000,2795
20230818,140900,29677222170,16000,16010,16010,16000,6124
20230818,140800,29579178050,16010,16010,16020,16000,2126
20230818,140700,29545144220,16010,16010,16010,16000,2052
20230818,140600,29512292120,16010,16010,16010,16000,1147
20230818,140500,29493929110,16010,16010,16010,16000,4622
20230818,140400,29419949610,16010,16010,16010,16000,3742
20230818,140300,29360043570,16010,16000,16010,16000,1424
20230818,140200,29337255760,16010,16010,16010,16000,741
20230818,140100,29325393250,16010,16020,16020,16010,2643
20230818,140000,29283077170,16020,16010,16020,16010,2101
20230818,135900,29249438140,16010,16010,16020,16010,1297
20230818,135800,29228668560,16020,16010,16020,16010,156
20230818,135700,29226170030,16010,15990,16010,15990,10456
20230818,135600,29058840150,16000,16000,16000,15990,759
20230818,135500,29046697420,16000,16000,16000,15990,679
20230818,135400,29035838040,15990,16000,16000,15990,567
20230818,135300,29026770450,16000,15990,16000,15980,4541
20230818,135200,28954165470,15990,15990,15990,15980,1946
20230818,135100,28923052360,15990,15990,15990,15980,5612
20230818,135000,28833352710,15990,15990,15990,15980,3521
20230818,134900,28777077290,15990,15990,15990,15980,3928
20230818,134800,28714277980,16000,15990,16000,15980,4199
20230818,134700,28647126810,15990,15990,15990,15980,4022
20230818,134600,28582828360,15990,15990,15990,15980,23324
20230818,134500,28209897860,15980,15980,15990,15980,3566
20230818,134400,28152898500,15990,16010,16010,15980,52554
20230818,134300,27312209770,16000,16010,16010,16000,2335
20230818,134200,27274845350,16010,16010,16010,16000,2935
20230818,134100,27227884750,16000,16000,16010,16000,2115
20230818,134000,27194026740,16000,16010,16010,16000,1912
20230818,133900,27163429180,16010,16010,16010,16000,6055
20230818,133800,27066542920,16010,16010,16010,16000,473
20230818,133700,27058970520,16000,16000,16010,16000,9387
20230818,133600,26908777000,16010,16010,16010,16000,1222
20230818,133500,26889219420,16010,16010,16020,16010,1478
20230818,133400,26865556260,16010,16020,16020,16000,3452
20230818,133300,26810295630,16020,16010,16020,16000,4671
20230818,133200,26735520080,16010,16010,16010,16000,3638
20230818,133100,26677284000,16010,16010,16010,16000,2047
20230818,133000,26644511710,16010,16010,16010,16000,2999
20230818,132900,26596505590,16010,16010,16010,16000,2806
20230818,132800,26551601610,16010,16010,16010,16000,4204
20230818,132700,26484328670,16010,16010,16010,16000,1082
20230818,132600,26467005980,16010,16000,16010,16000,7213
20230818,132500,26351586420,16010,16010,16010,16000,5116
20230818,132400,26269722690,16010,16020,16020,16000,1636
20230818,132300,26243540880,16010,16010,16010,16000,5852
20230818,132200,26149858580,16010,16000,16010,16000,2051
20230818,132100,26117038010,16010,16010,16010,16000,513
20230818,132000,26108824920,16010,16020,16020,16000,11709
20230818,131900,25921363540,16020,16020,16020,16010,3379
20230818,131800,25867261610,16020,16020,16020,16010,926
20230818,131700,25852427380,16020,16030,16030,16010,3088
20230818,131600,25802966000,16030,16030,16030,16020,617
20230818,131500,25793078240,16020,16030,16030,16020,1322
20230818,131400,25771899300,16030,16020,16030,16020,511
20230818,131300,25763710670,16010,16030,16030,16010,3641
20230818,131200,25705390950,16030,16020,16030,16010,2308
20230818,131100,25668422050,16020,16020,16020,16010,1615
20230818,131000,25642550750,16020,16020,16020,16010,1882
20230818,130900,25612401290,16020,16020,16020,16010,1041
20230818,130800,25595724940,16020,16020,16020,16010,529
20230818,130700,25587252430,16020,16030,16030,16010,1381
20230818,130600,25565130010,16030,16020,16030,16010,1735
20230818,130500,25537335270,16020,16030,16030,16010,15901
20230818,130400,25282678940,16030,16030,16040,16020,3689
20230818,130300,25223560250,16040,16040,16040,16030,2673
20230818,130200,25180696320,16040,16030,16040,16030,1980
20230818,130100,25148949590,16030,16030,16030,16020,3876
20230818,130000,25086818140,16030,16020,16030,16020,1981
20230818,125900,25055075960,16030,16020,16030,16020,1293
20230818,125800,25034357840,16020,16020,16020,16010,3109
20230818,125700,24984557320,16010,16030,16030,16010,5932
20230818,125600,24889521480,16030,16030,16030,16020,4186
20230818,125500,24822458330,16020,16020,16030,16020,1970
20230818,125400,24790895450,16030,16030,16030,16020,3104
20230818,125300,24741143340,16030,16020,16030,16020,1727
20230818,125200,24713475430,16030,16030,16030,16020,2301
20230818,125100,24676612780,16020,16030,16030,16020,987
20230818,125000,24660793580,16030,16030,16040,16020,4300
20230818,124900,24591883510,16030,16020,16030,16020,894
20230818,124800,24577552770,16030,16030,16040,16020,4652
20230818,124700,24502980090,16040,16040,16040,16030,332
20230818,124600,24497657190,16040,16050,16050,16040,2352
20230818,124500,24459929280,16050,16070,16070,16030,7377
20230818,124400,24341525500,16070,16060,16080,16060,1185
20230818,124300,24322484490,16060,16080,16090,16060,2667
20230818,124200,24279618560,16080,16080,16080,16070,1134
20230818,124100,24261386440,16080,16080,16080,16070,531
20230818,124000,24252851060,16070,16060,16070,16050,2955
20230818,123900,24205396440,16060,16050,16060,16050,620
20230818,123800,24195440540,16050,16050,16060,16050,1081
20230818,123700,24178086810,16050,16060,16060,16050,576
20230818,123600,24168839670,16060,16060,16060,16050,969
20230818,123500,24153278090,16060,16050,16060,16050,894
20230818,123400,24138925500,16060,16060,16070,16050,5783
20230818,123300,24046008090,16050,16050,16060,16050,394
20230818,123200,24039682910,16050,16040,16050,16040,2387
20230818,123100,24001372730,16050,16050,16050,16040,263
20230818,123000,23997151790,16050,16050,16050,16050,247
20230818,122900,23993187440,16050,16040,16050,16040,2645
20230818,122800,23950757410,16040,16030,16040,16030,6347
20230818,122700,23848961560,16040,16040,16040,16030,1250
20230818,122600,23828923200,16040,16050,16050,16020,1763
20230818,122500,23800660820,16030,16030,16050,16030,6161
20230818,122400,23701844700,16030,16030,16040,16020,8157
20230818,122300,23571088920,16030,16030,16030,16020,421
20230818,122200,23564342130,16020,16030,16030,16020,317
20230818,122100,23559261860,16030,16030,16030,16020,460
20230818,122000,23551891420,16030,16030,16030,16020,7769
20230818,121900,23427423490,16030,16030,16030,16020,2001
20230818,121800,23395348110,16030,16030,16040,16030,686
20230818,121700,23384350810,16040,16040,16040,16030,1268
20230818,121600,23364022950,16030,16040,16040,16030,2264
20230818,121500,23327727220,16030,16040,16040,16030,271
20230818,121400,23323380600,16040,16040,16040,16030,447
20230818,121300,23316212440,16040,16040,16040,16020,6713
20230818,121200,23208594040,16030,16040,16040,16030,3053
20230818,121100,23159644660,16040,16040,16040,16030,1299
20230818,121000,23138809920,16040,16050,16050,16030,3755
20230818,120900,23078571730,16050,16050,16050,16040,1938
20230818,120800,23047483970,16050,16050,16050,16040,3586
20230818,120700,22989939820,16040,16060,16070,16040,4895
20230818,120600,22911327890,16070,16070,16070,16060,1380
20230818,120500,22889151450,16060,16070,16070,16060,262
20230818,120400,22884942110,16060,16060,16070,16060,997
20230818,120300,22868929280,16060,16040,16060,16030,7407
20230818,120200,22750095040,16040,16030,16040,16030,398
20230818,120100,22743711790,16040,16040,16040,16030,1192
20230818,120000,22724601920,16040,16040,16040,16030,926
20230818,115900,22709756410,16040,16040,16040,16030,625
20230818,115800,22699734560,16030,16040,16040,16030,549
20230818,115700,22690933150,16030,16040,16040,16030,1500
20230818,115600,22666883040,16030,16050,16050,16030,5394
20230818,115500,22580362580,16040,16040,16050,16030,1427
20230818,115400,22557475310,16030,16050,16050,16030,3427
20230818,115300,22502531000,16030,16050,16050,16030,3328
20230818,115200,22449146180,16040,16050,16050,16040,4151
20230818,115100,22382540750,16040,16050,16050,16040,885
20230818,115000,22368338420,16040,16050,16050,16040,1808
20230818,114900,22339335430,16050,16030,16050,16020,9940
20230818,114800,22179908780,16030,16040,16040,16030,5581
20230818,114700,22090410480,16040,16050,16050,16040,1267
20230818,114600,22070087370,16050,16070,16070,16050,12181
20230818,114500,21874524110,16070,16070,16070,16050,6756
20230818,114400,21766009330,16070,16080,16080,16060,2639
20230818,114300,21723599820,16080,16090,16090,16070,2053
20230818,114200,21690579940,16090,16070,16100,16070,11881
20230818,114100,21499487270,16070,16100,16100,16070,15132
20230818,114000,21256068040,16090,16090,16100,16090,937
20230818,113900,21240989850,16100,16100,16110,16100,4848
20230818,113800,21162929290,16100,16120,16130,16100,7249
20230818,113700,21046135160,16130,16130,16130,16120,1509
20230818,113600,21021795880,16140,16150,16150,16130,2993
20230818,113500,20973490930,16150,16150,16150,16140,764
20230818,113400,20961152630,16150,16160,16160,16150,3355
20230818,113300,20906962900,16160,16150,16160,16140,686
20230818,113200,20895880920,16150,16170,16170,16140,5984
20230818,113100,20799226900,16170,16170,16170,16160,887
20230818,113000,20784884430,16170,16160,16170,16150,2747
20230818,112900,20740476830,16160,16160,16170,16150,1505
20230818,112800,20716156100,16170,16160,16170,16160,2360
20230818,112700,20678017560,16160,16170,16180,16160,5195
20230818,112600,20594063720,16180,16170,16190,16160,2435
20230818,112500,20554682700,16180,16200,16200,16140,16560
20230818,112400,20287065120,16200,16190,16200,16180,1257
20230818,112300,20266709800,16190,16190,16200,16170,1862
20230818,112200,20236580930,16190,16170,16190,16160,3577
20230818,112100,20178720150,16180,16170,16180,16170,2024
20230818,112000,20145990270,16170,16190,16190,16160,5358
20230818,111900,20059304850,16190,16210,16210,16190,2988
20230818,111800,20010906620,16210,16220,16220,16200,5021
20230818,111700,19929493250,16220,16230,16240,16210,1944
20230818,111600,19897948280,16230,16240,16240,16220,5164
20230818,111500,19814155910,16240,16250,16250,16230,1914
20230818,111400,19783067770,16250,16250,16260,16240,5626
20230818,111300,19691645330,16260,16230,16260,16220,13176
20230818,111200,19477634860,16220,16210,16230,16210,2232
20230818,111100,19441435970,16220,16220,16220,16210,1122
20230818,111000,19423241540,16220,16200,16220,16190,7535
20230818,110900,19301129920,16200,16200,16200,16190,5577
20230818,110800,19210783890,16200,16190,16200,16190,1691
20230818,110700,19183394160,16200,16180,16200,16170,2143
20230818,110600,19148707530,16180,16190,16200,16180,8424
20230818,110500,19012249540,16200,16160,16200,16150,11738
20230818,110400,18822403180,16160,16140,16160,16130,6984
20230818,110300,18709639630,16140,16150,16150,16130,1984
20230818,110200,18677621070,16150,16150,16150,16140,962
20230818,110100,18662090340,16140,16140,16150,16140,2947
20230818,110000,18614522080,16140,16110,16140,16100,9019
20230818,105900,18469169270,16100,16070,16110,16070,10893
20230818,105800,18293892890,16080,16080,16080,16070,755
20230818,105700,18281758690,16070,16080,16080,16070,3925
20230818,105600,18218677150,16080,16080,16090,16060,1764
20230818,105500,18190333190,16090,16050,16090,16040,11314
20230818,105400,18008596240,16050,16050,16050,16040,2135
20230818,105300,17974342260,16040,16050,16050,16040,4045
20230818,105200,17909451520,16050,16050,16050,16040,249
20230818,105100,17905456480,16050,16050,16060,16040,5037
20230818,105000,17824617580,16050,16050,16060,16050,10341
20230818,104900,17658643250,16060,16060,16060,16050,5351
20230818,104800,17572755350,16060,16060,16060,16050,966
20230818,104700,17557245150,16060,16060,16060,16050,3196
20230818,104600,17505934470,16060,16060,16060,16050,1465
20230818,104500,17482407760,16060,16070,16070,16050,3935
20230818,104400,17419213050,16070,16070,16070,16060,4634
20230818,104300,17344784400,16070,16070,16070,16060,3594
20230818,104200,17287029360,16070,16080,16090,16060,7608
20230818,104100,17164762340,16090,16100,16100,16090,1372
20230818,104000,17142681980,16100,16100,16100,16090,1238
20230818,103900,17122755200,16100,16080,16100,16070,4866
20230818,103800,17044505920,16080,16090,16100,16070,5588
20230818,103700,16954635430,16090,16070,16100,16070,5773
20230818,103600,16861790160,16060,16070,16080,16060,944
20230818,103500,16846622130,16080,16070,16080,16060,3738
20230818,103400,16786552650,16070,16060,16070,16060,2587
20230818,103300,16745003400,16070,16070,16070,16060,2319
20230818,103200,16707756750,16070,16070,16070,16060,3055
20230818,103100,16658667030,16070,16050,16090,16050,9303
20230818,103000,16509132130,16050,16060,16060,16050,2562
20230818,102900,16468000910,16060,16070,16070,16050,565
20230818,102800,16458927420,16070,16080,16080,16050,6323
20230818,102700,16357349120,16080,16100,16100,16080,4449
20230818,102600,16285760460,16100,16120,16120,16090,3485
20230818,102500,16229627820,16120,16110,16120,16100,2241
20230818,102400,16193527980,16110,16130,16130,16100,3856
20230818,102300,16131403810,16130,16110,16130,16110,22217
20230818,102200,15773179350,16110,16110,16120,16100,2930
20230818,102100,15725966760,16110,16060,16120,16060,11398
20230818,102000,15542534650,16060,16040,16060,16040,3228
20230818,101900,15490742560,16040,16030,16040,16010,7200
20230818,101800,15375404540,16040,16030,16040,16020,2566
20230818,101700,15334286230,16030,16030,16050,16030,3102
20230818,101600,15284544630,16030,16010,16050,16010,5436
20230818,101500,15197435300,16020,16030,16030,16010,4117
20230818,101400,15131500570,16030,16030,16040,16020,2254
20230818,101300,15095367980,16030,16050,16050,16020,5436
20230818,101200,15008195840,16050,16060,16060,16050,7923
20230818,101100,14880957320,16050,16040,16060,16030,18928
20230818,101000,14577180120,16040,16040,16040,16030,1398
20230818,100900,14554762430,16050,16050,16050,16040,3877
20230818,100800,14492569160,16050,16040,16050,16030,6524
20230818,100700,14387923430,16050,16060,16060,16040,4588
20230818,100600,14314285220,16050,16060,16060,16030,5678
20230818,100500,14223149320,16060,16040,16060,16040,4628
20230818,100400,14148873850,16050,16050,16050,16040,5612
20230818,100300,14058814850,16040,16090,16090,16040,6357
20230818,100200,13956629640,16090,16050,16090,16050,18996
20230818,100100,13651355560,16050,16030,16050,16030,2776
20230818,100000,13606825290,16040,16030,16040,16020,1730
20230818,095900,13579093560,16020,16000,16030,16000,7075
20230818,095800,13465813810,16000,16010,16020,16000,1893
20230818,095700,13435522900,16010,15980,16010,15970,24115
20230818,095600,13049978760,15980,15980,15980,15970,3917
20230818,095500,12987405700,15970,15980,15990,15970,12840
20230818,095400,12782217660,15990,15990,15990,15980,5561
20230818,095300,12693346750,15990,15990,15990,15980,7047
20230818,095200,12580723720,15990,16000,16000,15980,7997
20230818,095100,12452852550,16000,16010,16010,15990,17597
20230818,095000,12171370740,16010,16000,16010,16000,2332
20230818,094900,12134052910,16010,16020,16020,16000,2932
20230818,094800,12087110640,16020,16010,16020,16010,1630
20230818,094700,12061003550,16000,16010,16020,16000,1400
20230818,094600,12038587870,16010,16030,16030,16000,22288
20230818,094500,11681822290,16030,16020,16030,16010,7960
20230818,094400,11554312790,16020,16020,16020,16010,4333
20230818,094300,11484938130,16010,16030,16030,16010,7298
20230818,094200,11368002350,16030,16040,16050,16030,3173
20230818,094100,11317109680,16050,16040,16050,16040,2246
20230818,094000,11281078460,16050,16070,16070,16040,5580
20230818,093900,11191491510,16070,16070,16070,16060,2595
20230818,093800,11149797840,16050,16040,16070,16030,14200
20230818,093700,10921830430,16040,16020,16050,16020,13593
20230818,093600,10703881020,16020,15980,16020,15980,23802
20230818,093500,10323031900,15980,15990,15990,15980,6664
20230818,093400,10216523340,15990,15980,15990,15970,4339
20230818,093300,10147190850,15990,15960,15990,15960,7817
20230818,093200,10022335420,15960,15990,15990,15960,42980
20230818,093100,9335846850,15980,15990,15990,15980,9749
20230818,093000,9180046220,15990,15990,15990,15980,10666
20230818,092900,9009576820,15990,15980,15990,15980,6917
20230818,092800,8898988040,15990,16000,16010,15980,36178
20230818,092700,8320309380,16000,16010,16010,16000,2489
20230818,092600,8280477890,16000,16000,16010,15990,7164
20230818,092500,8165823760,16000,15990,16000,15990,8338
20230818,092400,8032440810,15990,15990,16000,15980,8531
20230818,092300,7896039300,15990,16000,16000,15980,23758
20230818,092200,7516155060,16000,16000,16000,15990,8761
20230818,092100,7376054100,15990,16000,16010,15990,16240
20230818,092000,7116237930,16000,16010,16010,16000,2283
20230818,091900,7079701610,16000,16000,16010,15990,5930
20230818,091800,6984824170,16000,16000,16010,15990,2980
20230818,091700,6937144170,16000,16000,16010,15980,15110
20230818,091600,6695437430,16000,16000,16000,15990,19806
20230818,091500,6378610370,16000,16000,16010,15990,7336
20230818,091400,6261253090,16000,15990,16000,15980,9555
20230818,091300,6108499370,15990,15970,16000,15960,14821
20230818,091200,5871678990,15980,15960,15980,15950,33083
20230818,091100,5343837490,15970,15960,15970,15950,16866
20230818,091000,5074667620,15960,15990,15990,15950,29892
20230818,090900,4597510310,15990,16000,16000,15970,26835
20230818,090800,4168455390,16000,16050,16050,15990,84246
20230818,090700,2819551030,16060,16040,16060,16030,8179
20230818,090600,2688320140,16030,16070,16070,16030,22811
20230818,090500,2322315820,16070,16070,16080,16020,11799
20230818,090400,2132842920,16060,16090,16090,16020,22946
20230818,090300,1764336410,16090,16020,16090,16020,18861
20230818,090200,1461624460,16020,16070,16070,16010,17039
20230818,090100,1188616690,16060,16070,16100,16030,13445
20230818,090000,972654770,16070,16020,16150,16000,60527