KissMeData/089970/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194300,2850298510,13620,13620,13620,13620,2901
20230818,194200,2850298510,13620,13620,13620,13620,0
20230818,194100,2850298510,13620,13620,13620,13620,0
20230818,194000,2850298510,13620,13620,13620,13620,0
20230818,193900,2850298510,13620,13620,13620,13620,0
20230818,193800,2850298510,13620,13620,13620,13620,0
20230818,193700,2850298510,13620,13620,13620,13620,0
20230818,193600,2850298510,13620,13620,13620,13620,0
20230818,193500,2850298510,13620,13620,13620,13620,0
20230818,193400,2850298510,13620,13620,13620,13620,0
20230818,193300,2850298510,13620,13620,13620,13620,0
20230818,193200,2850298510,13620,13620,13620,13620,0
20230818,193100,2850298510,13620,13620,13620,13620,0
20230818,193000,2850298510,13620,13620,13620,13620,0
20230818,192900,2850298510,13620,13620,13620,13620,0
20230818,192800,2850298510,13620,13620,13620,13620,0
20230818,192700,2850298510,13620,13620,13620,13620,0
20230818,192600,2850298510,13620,13620,13620,13620,0
20230818,192500,2850298510,13620,13620,13620,13620,0
20230818,192400,2850298510,13620,13620,13620,13620,0
20230818,192300,2850298510,13620,13620,13620,13620,0
20230818,192200,2850298510,13620,13620,13620,13620,0
20230818,192100,2850298510,13620,13620,13620,13620,0
20230818,192000,2850298510,13620,13620,13620,13620,0
20230818,191900,2850298510,13620,13620,13620,13620,0
20230818,191800,2850298510,13620,13620,13620,13620,0
20230818,191700,2850298510,13620,13620,13620,13620,0
20230818,191600,2850298510,13620,13620,13620,13620,0
20230818,191500,2850298510,13620,13620,13620,13620,0
20230818,191400,2850298510,13620,13620,13620,13620,0
20230818,191300,2850298510,13620,13620,13620,13620,2901
20230818,191200,2850298510,13620,13620,13620,13620,0
20230818,191100,2850298510,13620,13620,13620,13620,0
20230818,191000,2850298510,13620,13620,13620,13620,0
20230818,190900,2850298510,13620,13620,13620,13620,0
20230818,190800,2850298510,13620,13620,13620,13620,0
20230818,190700,2850298510,13620,13620,13620,13620,0
20230818,190600,2850298510,13620,13620,13620,13620,0
20230818,190500,2850298510,13620,13620,13620,13620,0
20230818,190400,2850298510,13620,13620,13620,13620,0
20230818,190300,2850298510,13620,13620,13620,13620,0
20230818,190200,2850298510,13620,13620,13620,13620,0
20230818,190100,2850298510,13620,13620,13620,13620,0
20230818,190000,2850298510,13620,13620,13620,13620,0
20230818,185900,2850298510,13620,13620,13620,13620,0
20230818,185800,2850298510,13620,13620,13620,13620,0
20230818,185700,2850298510,13620,13620,13620,13620,0
20230818,185600,2850298510,13620,13620,13620,13620,0
20230818,185500,2850298510,13620,13620,13620,13620,0
20230818,185400,2850298510,13620,13620,13620,13620,0
20230818,185300,2850298510,13620,13620,13620,13620,0
20230818,185200,2850298510,13620,13620,13620,13620,0
20230818,185100,2850298510,13620,13620,13620,13620,0
20230818,185000,2850298510,13620,13620,13620,13620,0
20230818,184900,2850298510,13620,13620,13620,13620,0
20230818,184800,2850298510,13620,13620,13620,13620,0
20230818,184700,2850298510,13620,13620,13620,13620,0
20230818,184600,2850298510,13620,13620,13620,13620,0
20230818,184500,2850298510,13620,13620,13620,13620,0
20230818,184400,2850298510,13620,13620,13620,13620,0
20230818,184300,2850298510,13620,13620,13620,13620,2901
20230818,184200,2850298510,13620,13620,13620,13620,0
20230818,184100,2850298510,13620,13620,13620,13620,0
20230818,184000,2850298510,13620,13620,13620,13620,0
20230818,183900,2850298510,13620,13620,13620,13620,0
20230818,183800,2850298510,13620,13620,13620,13620,0
20230818,183700,2850298510,13620,13620,13620,13620,0
20230818,183600,2850298510,13620,13620,13620,13620,0
20230818,183500,2850298510,13620,13620,13620,13620,0
20230818,183400,2850298510,13620,13620,13620,13620,0
20230818,183300,2850298510,13620,13620,13620,13620,0
20230818,183200,2850298510,13620,13620,13620,13620,0
20230818,183100,2850298510,13620,13620,13620,13620,0
20230818,183000,2850298510,13620,13620,13620,13620,0
20230818,182900,2850298510,13620,13620,13620,13620,0
20230818,182800,2850298510,13620,13620,13620,13620,0
20230818,182700,2850298510,13620,13620,13620,13620,0
20230818,182600,2850298510,13620,13620,13620,13620,0
20230818,182500,2850298510,13620,13620,13620,13620,0
20230818,182400,2850298510,13620,13620,13620,13620,0
20230818,182300,2850298510,13620,13620,13620,13620,0
20230818,182200,2850298510,13620,13620,13620,13620,0
20230818,182100,2850298510,13620,13620,13620,13620,0
20230818,182000,2850298510,13620,13620,13620,13620,0
20230818,181900,2850298510,13620,13620,13620,13620,0
20230818,181800,2850298510,13620,13620,13620,13620,0
20230818,181700,2850298510,13620,13620,13620,13620,0
20230818,181600,2850298510,13620,13620,13620,13620,0
20230818,181500,2850298510,13620,13620,13620,13620,0
20230818,181400,2850298510,13620,13620,13620,13620,0
20230818,181300,2850298510,13620,13620,13620,13620,2901
20230818,181200,2850298510,13620,13620,13620,13620,0
20230818,181100,2850298510,13620,13620,13620,13620,0
20230818,181000,2850298510,13620,13620,13620,13620,0
20230818,180900,2850298510,13620,13620,13620,13620,0
20230818,180800,2850298510,13620,13620,13620,13620,0
20230818,180700,2850298510,13620,13620,13620,13620,0
20230818,180600,2850298510,13620,13620,13620,13620,0
20230818,180500,2850298510,13620,13620,13620,13620,0
20230818,180400,2850298510,13620,13620,13620,13620,0
20230818,180300,2850298510,13620,13620,13620,13620,0
20230818,180200,2850298510,13620,13620,13620,13620,0
20230818,180100,2850298510,13620,13620,13620,13620,0
20230818,180000,2850298510,13620,13620,13620,13620,0
20230818,175900,2850298510,13620,13620,13620,13620,0
20230818,175800,2850298510,13620,13620,13620,13620,0
20230818,175700,2850298510,13620,13620,13620,13620,0
20230818,175600,2850298510,13620,13620,13620,13620,0
20230818,175500,2850298510,13620,13620,13620,13620,0
20230818,175400,2850298510,13620,13620,13620,13620,0
20230818,175300,2850298510,13620,13620,13620,13620,0
20230818,175200,2850298510,13620,13620,13620,13620,0
20230818,175100,2850298510,13620,13620,13620,13620,0
20230818,175000,2850298510,13620,13620,13620,13620,0
20230818,174900,2850298510,13620,13620,13620,13620,0
20230818,174800,2850298510,13620,13620,13620,13620,0
20230818,174700,2850298510,13620,13620,13620,13620,0
20230818,174600,2850298510,13620,13620,13620,13620,0
20230818,174500,2850298510,13620,13620,13620,13620,0
20230818,174400,2850298510,13620,13620,13620,13620,0
20230818,174300,2850298510,13620,13620,13620,13620,2901
20230818,174200,2850298510,13620,13620,13620,13620,0
20230818,174100,2850298510,13620,13620,13620,13620,0
20230818,174000,2850298510,13620,13620,13620,13620,0
20230818,173900,2850298510,13620,13620,13620,13620,0
20230818,173800,2850298510,13620,13620,13620,13620,0
20230818,173700,2850298510,13620,13620,13620,13620,0
20230818,173600,2850298510,13620,13620,13620,13620,0
20230818,173500,2850298510,13620,13620,13620,13620,0
20230818,173400,2850298510,13620,13620,13620,13620,0
20230818,173300,2850298510,13620,13620,13620,13620,0
20230818,173200,2850298510,13620,13620,13620,13620,0
20230818,173100,2850298510,13620,13620,13620,13620,0
20230818,173000,2850298510,13620,13620,13620,13620,0
20230818,172900,2850298510,13620,13620,13620,13620,0
20230818,172800,2850298510,13620,13620,13620,13620,0
20230818,172700,2850298510,13620,13620,13620,13620,0
20230818,172600,2850298510,13620,13620,13620,13620,0
20230818,172500,2850298510,13620,13620,13620,13620,0
20230818,172400,2850298510,13620,13620,13620,13620,0
20230818,172300,2850298510,13620,13620,13620,13620,0
20230818,172200,2850298510,13620,13620,13620,13620,0
20230818,172100,2850298510,13620,13620,13620,13620,0
20230818,172000,2850298510,13620,13620,13620,13620,0
20230818,171900,2850298510,13620,13620,13620,13620,0
20230818,171800,2850298510,13620,13620,13620,13620,0
20230818,171700,2850298510,13620,13620,13620,13620,0
20230818,171600,2850298510,13620,13620,13620,13620,0
20230818,171500,2850298510,13620,13620,13620,13620,0
20230818,171400,2850298510,13620,13620,13620,13620,0
20230818,171300,2850298510,13620,13620,13620,13620,2901
20230818,171200,2850298510,13620,13620,13620,13620,0
20230818,171100,2850298510,13620,13620,13620,13620,0
20230818,171000,2850298510,13620,13620,13620,13620,0
20230818,170900,2850298510,13620,13620,13620,13620,0
20230818,170800,2850298510,13620,13620,13620,13620,0
20230818,170700,2850298510,13620,13620,13620,13620,0
20230818,170600,2850298510,13620,13620,13620,13620,0
20230818,170500,2850298510,13620,13620,13620,13620,0
20230818,170400,2850298510,13620,13620,13620,13620,0
20230818,170300,2850298510,13620,13620,13620,13620,0
20230818,170200,2850298510,13620,13620,13620,13620,0
20230818,170100,2850298510,13620,13620,13620,13620,0
20230818,170000,2850298510,13620,13620,13620,13620,0
20230818,165900,2850298510,13620,13620,13620,13620,0
20230818,165800,2850298510,13620,13620,13620,13620,0
20230818,165700,2850298510,13620,13620,13620,13620,0
20230818,165600,2850298510,13620,13620,13620,13620,0
20230818,165500,2850298510,13620,13620,13620,13620,0
20230818,165400,2850298510,13620,13620,13620,13620,0
20230818,165300,2850298510,13620,13620,13620,13620,0
20230818,165200,2850298510,13620,13620,13620,13620,0
20230818,165100,2850298510,13620,13620,13620,13620,0
20230818,165000,2850298510,13620,13620,13620,13620,0
20230818,164900,2850298510,13620,13620,13620,13620,0
20230818,164800,2850298510,13620,13620,13620,13620,0
20230818,164700,2850298510,13620,13620,13620,13620,0
20230818,164600,2850298510,13620,13620,13620,13620,0
20230818,164500,2850298510,13620,13620,13620,13620,0
20230818,164400,2850298510,13620,13620,13620,13620,0
20230818,164300,2850298510,13620,13620,13620,13620,2901
20230818,164200,2850298510,13620,13620,13620,13620,0
20230818,164100,2850298510,13620,13620,13620,13620,0
20230818,164000,2850298510,13620,13620,13620,13620,0
20230818,163900,2850298510,13620,13620,13620,13620,0
20230818,163800,2850298510,13620,13620,13620,13620,0
20230818,163700,2850298510,13620,13620,13620,13620,0
20230818,163600,2850298510,13620,13620,13620,13620,0
20230818,163500,2850298510,13620,13620,13620,13620,0
20230818,163400,2850298510,13620,13620,13620,13620,0
20230818,163300,2850298510,13620,13620,13620,13620,0
20230818,163200,2850298510,13620,13620,13620,13620,0
20230818,163100,2850298510,13620,13620,13620,13620,0
20230818,163000,2850298510,13620,13620,13620,13620,0
20230818,162900,2850298510,13620,13620,13620,13620,0
20230818,162800,2850298510,13620,13620,13620,13620,0
20230818,162700,2850298510,13620,13620,13620,13620,0
20230818,162600,2850298510,13620,13620,13620,13620,0
20230818,162500,2850298510,13620,13620,13620,13620,0
20230818,162400,2850298510,13620,13620,13620,13620,0
20230818,162300,2850298510,13620,13620,13620,13620,0
20230818,162200,2850298510,13620,13620,13620,13620,0
20230818,162100,2850298510,13620,13620,13620,13620,0
20230818,162000,2850298510,13620,13620,13620,13620,0
20230818,161900,2850298510,13620,13620,13620,13620,0
20230818,161800,2850298510,13620,13620,13620,13620,0
20230818,161700,2850298510,13620,13620,13620,13620,0
20230818,161600,2850298510,13620,13620,13620,13620,0
20230818,161500,2850298510,13620,13620,13620,13620,0
20230818,161400,2850298510,13620,13620,13620,13620,0
20230818,161300,2850298510,13620,13620,13620,13620,2901
20230818,161200,2850298510,13620,13620,13620,13620,0
20230818,161100,2850298510,13620,13620,13620,13620,0
20230818,161000,2850298510,13620,13620,13620,13620,0
20230818,160900,2850298510,13620,13620,13620,13620,0
20230818,160800,2850298510,13620,13620,13620,13620,0
20230818,160700,2850298510,13620,13620,13620,13620,0
20230818,160600,2850298510,13620,13620,13620,13620,0
20230818,160500,2850298510,13620,13620,13620,13620,0
20230818,160400,2850298510,13620,13620,13620,13620,0
20230818,160300,2850298510,13620,13620,13620,13620,0
20230818,160200,2850298510,13620,13620,13620,13620,0
20230818,160100,2850298510,13620,13620,13620,13620,0
20230818,160000,2850298510,13620,13620,13620,13620,0
20230818,155900,2850298510,13620,13620,13620,13620,0
20230818,155800,2850298510,13620,13620,13620,13620,0
20230818,155700,2850298510,13620,13620,13620,13620,0
20230818,155600,2850298510,13620,13620,13620,13620,0
20230818,155500,2850298510,13620,13620,13620,13620,0
20230818,155400,2850298510,13620,13620,13620,13620,0
20230818,155300,2850298510,13620,13620,13620,13620,0
20230818,155200,2850298510,13620,13620,13620,13620,0
20230818,155100,2850298510,13620,13620,13620,13620,0
20230818,155000,2850298510,13620,13620,13620,13620,0
20230818,154900,2850298510,13620,13620,13620,13620,0
20230818,154800,2850298510,13620,13620,13620,13620,0
20230818,154700,2850298510,13620,13620,13620,13620,0
20230818,154600,2850298510,13620,13620,13620,13620,0
20230818,154500,2850298510,13620,13620,13620,13620,0
20230818,154400,2850298510,13620,13620,13620,13620,0
20230818,154300,2850298510,13620,13620,13620,13620,2901
20230818,154200,2850298510,13620,13620,13620,13620,0
20230818,154100,2850298510,13620,13620,13620,13620,0
20230818,154000,2850298510,13620,13620,13620,13620,0
20230818,153900,2850298510,13620,13620,13620,13620,0
20230818,153800,2850298510,13620,13620,13620,13620,0
20230818,153700,2850298510,13620,13620,13620,13620,0
20230818,153600,2850298510,13620,13620,13620,13620,0
20230818,153500,2850298510,13620,13620,13620,13620,0
20230818,153400,2850298510,13620,13620,13620,13620,0
20230818,153300,2850298510,13620,13620,13620,13620,0
20230818,153200,2850298510,13620,13620,13620,13620,0
20230818,153100,2850298510,13620,13620,13620,13620,0
20230818,153000,2850298510,13620,13620,13620,13620,2901
20230818,152900,2810786890,13680,13680,13680,13680,0
20230818,152800,2810786890,13680,13680,13680,13680,0
20230818,152700,2810786890,13680,13680,13680,13680,0
20230818,152600,2810786890,13680,13680,13680,13680,0
20230818,152500,2810786890,13680,13680,13680,13680,0
20230818,152400,2810786890,13680,13680,13680,13680,0
20230818,152300,2810786890,13680,13680,13680,13680,0
20230818,152200,2810786890,13680,13680,13680,13680,0
20230818,152100,2810786890,13680,13680,13680,13680,0
20230818,152000,2810786890,13680,13680,13680,13680,0
20230818,151900,2810786890,13680,13750,13750,13680,40
20230818,151800,2810239160,13700,13760,13760,13700,150
20230818,151700,2808178400,13690,13700,13700,13690,374
20230818,151600,2803057280,13700,13780,13780,13660,833
20230818,151500,2791639940,13780,13740,13780,13700,1637
20230818,151400,2769189210,13790,13790,13790,13790,0
20230818,151300,2769189210,13790,13790,13790,13790,2
20230818,151200,2769161630,13790,13750,13790,13750,127
20230818,151100,2767415100,13740,13810,13810,13740,1130
20230818,151000,2751875750,13810,13770,13810,13770,125
20230818,150900,2750153620,13770,13770,13770,13770,21
20230818,150800,2749864450,13770,13800,13800,13750,425
20230818,150700,2744016080,13800,13800,13800,13800,0
20230818,150600,2744016080,13800,13800,13800,13800,2
20230818,150500,2743988480,13810,13810,13810,13810,26
20230818,150400,2743629420,13830,13810,13830,13810,303
20230818,150300,2739442240,13780,13780,13810,13780,122
20230818,150200,2737760270,13780,13780,13780,13780,5
20230818,150100,2737691370,13780,13780,13780,13780,4
20230818,150000,2737636250,13780,13780,13780,13780,170
20230818,145900,2735293650,13780,13820,13820,13740,92
20230818,145800,2734022610,13720,13780,13780,13720,9
20230818,145700,2733898850,13760,13830,13830,13750,778
20230818,145600,2723187640,13830,13800,13830,13800,819
20230818,145500,2711869450,13800,13790,13820,13790,140
20230818,145400,2709937230,13790,13820,13830,13790,183
20230818,145300,2707409050,13870,13820,13870,13820,86
20230818,145200,2706217010,13870,13810,13870,13810,28
20230818,145100,2705829690,13810,13840,13870,13810,522
20230818,145000,2698604270,13850,13850,13850,13850,84
20230818,144900,2697440870,13850,13850,13850,13850,162
20230818,144800,2695197170,13850,13840,13850,13840,53
20230818,144700,2694463590,13850,13880,13880,13850,644
20230818,144600,2685525120,13940,13930,13940,13880,510
20230818,144500,2678422300,13890,13940,13940,13890,98
20230818,144400,2677059680,13940,13930,13940,13930,134
20230818,144300,2675192530,13930,13920,13930,13880,288
20230818,144200,2671188410,13950,13940,13950,13940,165
20230818,144100,2668887580,13940,13910,13940,13910,82
20230818,144000,2667744530,13940,13920,13950,13910,10081
20230818,143900,2527282570,13870,13910,13910,13870,19
20230818,143800,2527018320,13910,13890,13910,13890,163
20230818,143700,2524754070,13890,13870,13890,13870,85
20230818,143600,2523573440,13890,13890,13890,13890,52
20230818,143500,2522851160,13880,13880,13880,13880,175
20230818,143400,2520422160,13880,13870,13880,13850,102
20230818,143300,2519008890,13870,13850,13870,13850,320
20230818,143200,2514575930,13850,13850,13850,13810,333
20230818,143100,2509971100,13850,13810,13860,13810,228
20230818,143000,2506817840,13810,13810,13810,13790,13
20230818,142900,2506638350,13810,13810,13820,13810,184
20230818,142800,2504096790,13810,13800,13810,13800,45
20230818,142700,2503475520,13820,13850,13850,13800,250
20230818,142600,2500015980,13820,13820,13820,13820,115
20230818,142500,2498426680,13820,13830,13850,13820,231
20230818,142400,2495229230,13840,13820,13840,13820,91
20230818,142300,2493970790,13820,13830,13840,13820,79
20230818,142200,2492878000,13830,13830,13830,13830,258
20230818,142100,2489309860,13830,13830,13830,13820,23
20230818,142000,2488991950,13840,13820,13840,13820,221
20230818,141900,2485934910,13820,13830,13830,13820,18
20230818,141800,2485685990,13830,13840,13840,13790,553
20230818,141700,2478048360,13850,13870,13870,13850,89
20230818,141600,2476814790,13890,13870,13890,13870,168
20230818,141500,2474482040,13880,13870,13880,13870,77
20230818,141400,2473414040,13870,13900,13910,13870,152
20230818,141300,2471300830,13900,13860,13910,13860,93
20230818,141200,2470008890,13860,13910,13910,13850,218
20230818,141100,2466984440,13910,13900,13910,13860,89
20230818,141000,2465750680,13910,13900,13910,13900,58
20230818,140900,2464944470,13910,13870,13910,13870,179
20230818,140800,2462458260,13870,13880,13920,13870,243
20230818,140700,2459085440,13880,13880,13920,13880,216
20230818,140600,2456083390,13880,13880,13880,13870,92
20230818,140500,2454806850,13880,13870,13880,13870,115
20230818,140400,2453211230,13870,13870,13880,13870,71
20230818,140300,2452226450,13870,13920,13950,13870,575
20230818,140200,2444233190,13950,13950,13950,13920,123
20230818,140100,2442517820,13940,13920,13940,13910,138
20230818,140000,2440595730,13940,13940,13950,13900,177
20230818,135900,2438127750,13950,13960,13960,13920,192
20230818,135800,2435449680,13960,13910,13960,13910,114
20230818,135700,2433863340,13910,13910,13910,13910,82
20230818,135600,2432722720,13910,13860,13910,13860,69
20230818,135500,2431766130,13860,13910,13910,13810,631
20230818,135400,2423028340,13900,13950,13950,13900,1352
20230818,135300,2404210230,13950,13950,14000,13950,26
20230818,135200,2403847280,13950,14000,14000,13950,178
20230818,135100,2401356770,14000,14000,14000,13950,777
20230818,135000,2390506830,14000,13990,14000,13970,243
20230818,134900,2387109580,14000,14000,14000,14000,117
20230818,134800,2385471580,13990,13990,14000,13990,158
20230818,134700,2383261150,13980,13970,13990,13970,236
20230818,134600,2379963660,13970,13960,13970,13960,135
20230818,134500,2378079020,13960,13950,13960,13950,19
20230818,134400,2377813790,13960,13960,13960,13960,75
20230818,134300,2376766790,13960,13950,13960,13950,253
20230818,134200,2373234980,13960,13950,13960,13950,7
20230818,134100,2373137270,13960,13960,13960,13950,238
20230818,134000,2369814860,13960,13960,13960,13950,55
20230818,133900,2369047440,13960,13960,13960,13940,226
20230818,133800,2365893260,13960,13970,13970,13960,101
20230818,133700,2364483120,13970,13970,13970,13970,96
20230818,133600,2363142000,13950,13990,14000,13900,1623
20230818,133500,2340547870,14000,13980,14000,13980,129
20230818,133400,2338742380,13970,13970,13970,13970,1
20230818,133300,2338728410,13980,14000,14000,13930,171
20230818,133200,2336336360,14000,14000,14000,14000,105
20230818,133100,2334866360,14000,13990,14000,13990,81
20230818,133000,2333732980,13990,13990,13990,13980,185
20230818,132900,2331144850,13990,13980,13990,13980,93
20230818,132800,2329844180,13990,13980,13990,13980,134
20230818,132700,2327970320,13980,13990,13990,13970,30
20230818,132600,2327550760,13990,13970,13990,13960,227
20230818,132500,2324378660,13960,13950,13960,13950,60
20230818,132400,2323541360,13990,13990,13990,13940,73
20230818,132300,2322520140,13930,14000,14000,13920,880
20230818,132200,2310255030,14000,13990,14010,13980,163
20230818,132100,2307973270,13990,14000,14020,13990,2804
20230818,132000,2268718300,14000,14000,14000,14000,0
20230818,131900,2268718300,14000,14010,14010,14000,619
20230818,131800,2260050750,14010,14010,14010,14010,0
20230818,131700,2260050750,14010,14010,14010,14010,1
20230818,131600,2260036740,14000,14000,14000,14000,0
20230818,131500,2260036740,14000,14000,14000,14000,0
20230818,131400,2260036740,14000,14000,14000,14000,0
20230818,131300,2260036740,14000,14020,14020,14000,7
20230818,131200,2259938620,14020,14020,14020,14020,0
20230818,131100,2259938620,14020,14010,14020,14010,203
20230818,131000,2257093760,14010,14010,14010,14010,35
20230818,130900,2256603410,14010,14010,14010,14010,0
20230818,130800,2256603410,14010,14010,14010,14010,6
20230818,130700,2256519350,14010,14010,14010,14010,0
20230818,130600,2256519350,14010,14020,14020,14010,50
20230818,130500,2255818740,14020,14020,14020,14020,0
20230818,130400,2255818740,14020,14010,14020,14010,135
20230818,130300,2253927330,14010,14010,14010,14010,34
20230818,130200,2253450990,14050,14050,14050,14050,6
20230818,130100,2253366690,14050,14050,14050,14050,0
20230818,130000,2253366690,14050,14050,14050,14050,8
20230818,125900,2253254290,14050,14050,14050,14050,35
20230818,125800,2252762540,14000,14000,14000,14000,0
20230818,125700,2252762540,14000,14040,14040,14000,1387
20230818,125600,2233331180,14040,14040,14040,14040,13
20230818,125500,2233148660,14040,14040,14040,14040,35
20230818,125400,2232657260,14040,14040,14040,14040,5
20230818,125300,2232587060,14040,14020,14040,14020,24
20230818,125200,2232250120,14000,14000,14000,14000,0
20230818,125100,2232250120,14000,13990,14000,13990,2
20230818,125000,2232222130,14000,14000,14000,13980,152
20230818,124900,2230094150,14040,13990,14050,13990,91
20230818,124800,2228820750,13990,14020,14020,13970,6529
20230818,124700,2137410180,14070,14070,14070,14070,7
20230818,124600,2137311690,14070,14070,14070,14070,40
20230818,124500,2136748890,14100,14100,14100,14100,7
20230818,124400,2136650190,14090,14090,14090,14090,300
20230818,124300,2132423190,14090,14090,14090,14090,5
20230818,124200,2132352740,14090,14080,14090,14080,497
20230818,124100,2125351980,14080,14080,14080,14080,6
20230818,124000,2125267500,14080,14070,14080,14070,10
20230818,123900,2125126780,14070,14070,14070,14070,232
20230818,123800,2121862540,14070,14070,14070,14070,0
20230818,123700,2121862540,14070,14070,14070,14070,13
20230818,123600,2121679630,14070,14070,14070,14070,1
20230818,123500,2121665560,14070,14070,14070,14070,11
20230818,123400,2121510790,14070,14070,14070,14070,0
20230818,123300,2121510790,14070,14070,14070,14070,5
20230818,123200,2121440440,14070,14070,14070,14070,7
20230818,123100,2121341950,14070,14070,14070,14020,3
20230818,123000,2121299790,14020,14020,14020,14020,0
20230818,122900,2121299790,14020,14020,14020,14020,0
20230818,122800,2121299790,14020,14010,14020,14010,6
20230818,122700,2121215710,14070,14060,14070,14060,775
20230818,122600,2110318140,14060,14060,14060,14060,12
20230818,122500,2110149420,14060,14060,14060,14060,0
20230818,122400,2110149420,14060,14050,14060,14050,13
20230818,122300,2109966700,14050,14050,14050,14050,0
20230818,122200,2109966700,14050,14050,14050,14050,6
20230818,122100,2109882400,14010,14010,14010,14010,0
20230818,122000,2109882400,14010,14010,14010,14010,30
20230818,121900,2109462100,14010,14050,14050,14010,211
20230818,121800,2106502810,14060,14050,14060,14050,86
20230818,121700,2105294460,14050,14050,14050,14050,0
20230818,121600,2105294460,14050,14050,14050,14050,6
20230818,121500,2105210160,14030,14030,14030,14030,0
20230818,121400,2105210160,14030,14030,14030,14030,0
20230818,121300,2105210160,14030,14030,14030,14030,0
20230818,121200,2105210160,14030,14030,14030,14030,0
20230818,121100,2105210160,14030,14030,14030,14030,4
20230818,121000,2105154040,14050,14050,14050,14050,16
20230818,120900,2104929240,14030,14030,14030,14030,114
20230818,120800,2103329820,14050,14040,14060,14040,111
20230818,120700,2101769600,14030,14040,14050,14030,142
20230818,120600,2099775950,14040,14030,14040,14030,58
20230818,120500,2098962190,14030,14030,14030,14030,25
20230818,120400,2098611440,14030,14030,14030,14030,2
20230818,120300,2098583380,14030,14030,14030,14030,7
20230818,120200,2098485170,14030,14020,14030,14020,86
20230818,120100,2097279440,14020,14000,14020,14000,299
20230818,120000,2093093320,14000,14020,14030,14000,782
20230818,115900,2082145090,14000,13990,14000,13990,521
20230818,115800,2074851360,13990,14020,14020,13990,1470
20230818,115700,2054272670,14020,14020,14020,14020,0
20230818,115600,2054272670,14020,14020,14020,14020,23
20230818,115500,2053950210,14020,14010,14030,14010,1202
20230818,115400,2037101520,14020,14010,14020,14010,72
20230818,115300,2036092330,14000,14000,14000,13990,582
20230818,115200,2027944380,13990,14000,14000,13990,223
20230818,115100,2024824520,14000,13970,14000,13970,877
20230818,115000,2012565550,13970,13970,13970,13970,214
20230818,114900,2009575970,13970,13940,13970,13940,958
20230818,114800,1996213560,13940,13900,13940,13900,639
20230818,114700,1987320710,13900,13870,13900,13860,182
20230818,114600,1984794350,13870,13830,13870,13830,483
20230818,114500,1978107000,13830,13770,13830,13770,3385
20230818,114400,1931398620,13770,13760,13780,13760,1467
20230818,114300,1911199440,13760,13760,13770,13760,1097
20230818,114200,1896098140,13760,13730,13770,13710,707
20230818,114100,1886370450,13760,13730,13760,13730,334
20230818,114000,1881777960,13730,13730,13740,13730,969
20230818,113900,1868468990,13730,13730,13730,13730,519
20230818,113800,1861343120,13680,13730,13730,13650,3525
20230818,113700,1813184830,13730,13730,13730,13730,2
20230818,113600,1813157370,13730,13720,13730,13720,109
20230818,113500,1811661240,13720,13750,13750,13710,447
20230818,113400,1805529380,13750,13780,13780,13750,286
20230818,113300,1801595890,13780,13760,13780,13760,215
20230818,113200,1798634510,13760,13780,13790,13760,171
20230818,113100,1796278990,13780,13770,13780,13770,134
20230818,113000,1794433800,13770,13780,13780,13770,18
20230818,112900,1794185770,13780,13780,13780,13770,248
20230818,112800,1790769350,13770,13770,13770,13770,124
20230818,112700,1789061870,13770,13730,13790,13730,308
20230818,112600,1784826240,13730,13750,13750,13700,1246
20230818,112500,1767734750,13780,13750,13800,13740,281
20230818,112400,1763863200,13760,13790,13790,13720,768
20230818,112300,1753304340,13800,13800,13800,13800,3
20230818,112200,1753262940,13800,13800,13800,13800,110
20230818,112100,1751744940,13800,13800,13800,13800,0
20230818,112000,1751744940,13800,13800,13800,13800,0
20230818,111900,1751744940,13800,13850,13860,13800,525
20230818,111800,1744499770,13850,13810,13850,13810,72
20230818,111700,1743505370,13860,13860,13860,13860,1
20230818,111600,1743491510,13840,13850,13850,13840,89
20230818,111500,1742259350,13900,13900,13900,13900,0
20230818,111400,1742259350,13900,13900,13900,13900,0
20230818,111300,1742259350,13900,13860,13900,13860,1301
20230818,111200,1724227450,13860,13860,13860,13860,100
20230818,111100,1722841450,13860,13860,13860,13860,225
20230818,111000,1719722950,13840,13840,13840,13840,0
20230818,110900,1719722950,13840,13840,13840,13840,0
20230818,110800,1719722950,13840,13840,13840,13840,215
20230818,110700,1716747350,13840,13890,13900,13840,2810
20230818,110600,1677845940,13890,13900,13900,13890,219
20230818,110500,1674804020,13870,13870,13900,13870,66
20230818,110400,1673887870,13880,13880,13880,13880,24
20230818,110300,1673554750,13870,13870,13870,13870,1
20230818,110200,1673540880,13870,13880,13880,13860,48
20230818,110100,1672874760,13880,13850,13880,13850,502
20230818,110000,1665907160,13840,13800,13840,13800,1283
20230818,105900,1648201640,13800,13820,13870,13800,1328
20230818,105800,1629845640,13800,13890,13890,13800,324
20230818,105700,1625361280,13870,13870,13890,13870,525
20230818,105600,1618076670,13870,13790,13870,13790,2059
20230818,105500,1589642710,13770,13770,13780,13770,403
20230818,105400,1584089390,13780,13770,13780,13770,188
20230818,105300,1581499980,13760,13730,13760,13730,847
20230818,105200,1569863570,13730,13700,13730,13700,1820
20230818,105100,1544920720,13700,13700,13700,13700,168
20230818,105000,1542619120,13700,13680,13700,13680,302
20230818,104900,1538481740,13680,13680,13700,13680,263
20230818,104800,1534883720,13680,13700,13730,13670,2248
20230818,104700,1504101230,13700,13700,13700,13700,1022
20230818,104600,1490099830,13710,13650,13710,13650,1373
20230818,104500,1471355200,13650,13650,13650,13650,10
20230818,104400,1471218700,13610,13650,13650,13600,43
20230818,104300,1470633790,13650,13640,13650,13640,78
20230818,104200,1469569100,13640,13650,13650,13640,941
20230818,104100,1456724640,13650,13600,13650,13600,2040
20230818,104000,1428884500,13600,13610,13610,13600,459
20230818,103900,1422641900,13600,13600,13600,13600,0
20230818,103800,1422641900,13600,13600,13600,13600,12
20230818,103700,1422478700,13640,13640,13640,13640,1
20230818,103600,1422465060,13590,13590,13590,13590,60
20230818,103500,1421649660,13590,13590,13590,13590,1
20230818,103400,1421636070,13600,13600,13600,13600,37
20230818,103300,1421132870,13620,13640,13640,13620,914
20230818,103200,1408668250,13640,13640,13640,13620,1076
20230818,103100,1393991650,13620,13620,13620,13620,74
20230818,103000,1392983770,13620,13620,13620,13620,0
20230818,102900,1392983770,13620,13620,13620,13620,811
20230818,102800,1381937950,13620,13620,13620,13620,31
20230818,102700,1381515730,13560,13560,13560,13560,0
20230818,102600,1381515730,13560,13640,13640,13560,204
20230818,102500,1378736950,13640,13600,13660,13600,6557
20230818,102400,1289379150,13560,13560,13560,13560,0
20230818,102300,1289379150,13560,13510,13560,13510,2325
20230818,102200,1257922980,13500,13600,13600,13300,4869
20230818,102100,1192519330,13610,13610,13610,13610,154
20230818,102000,1190423390,13640,13640,13640,13640,5
20230818,101900,1190355190,13640,13640,13640,13640,6
20230818,101800,1190273350,13630,13640,13640,13630,272
20230818,101700,1186563990,13640,13630,13640,13630,175
20230818,101600,1184178720,13630,13630,13630,13630,0
20230818,101500,1184178720,13630,13590,13630,13570,85
20230818,101400,1183023970,13600,13660,13660,13600,310
20230818,101300,1178796480,13710,13650,13710,13650,644
20230818,101200,1170002820,13650,13650,13650,13650,941
20230818,101100,1157158170,13650,13590,13680,13590,2329
20230818,101000,1125447750,13590,13590,13590,13590,0
20230818,100900,1125447750,13590,13610,13610,13580,449
20230818,100800,1119340910,13600,13560,13600,13560,561
20230818,100700,1111715630,13550,13460,13550,13460,3734
20230818,100600,1061304700,13490,13460,13490,13460,19
20230818,100500,1061048470,13490,13490,13490,13490,51
20230818,100400,1060360480,13490,13490,13490,13490,0
20230818,100300,1060360480,13490,13460,13490,13450,126
20230818,100200,1058665690,13460,13500,13500,13460,3285
20230818,100100,1014373960,13500,13500,13500,13500,1883
20230818,100000,988953460,13500,13500,13500,13500,787
20230818,095900,978328960,13500,13500,13500,13490,1069
20230818,095800,963903230,13500,13500,13500,13500,2388
20230818,095700,931665230,13500,13590,13590,13490,4401
20230818,095600,872124400,13600,13600,13600,13590,410
20230818,095500,866549210,13600,13590,13600,13590,1054
20230818,095400,852215720,13600,13590,13620,13590,922
20230818,095300,839677970,13600,13610,13640,13600,1565
20230818,095200,818387200,13600,13600,13640,13590,3043
20230818,095100,777000000,13600,13600,13640,13590,1754
20230818,095000,753147360,13600,13600,13600,13590,2264
20230818,094900,722360590,13600,13670,13670,13600,5643
20230818,094800,645608320,13710,13720,13720,13710,276
20230818,094700,641824310,13720,13670,13720,13670,627
20230818,094600,633229300,13670,13670,13670,13670,74
20230818,094500,632217720,13670,13600,13680,13600,1831
20230818,094400,607315810,13600,13600,13660,13600,4193
20230818,094300,550289310,13600,13640,13640,13590,7160
20230818,094200,452880400,13700,13700,13700,13700,0
20230818,094100,452880400,13700,13690,13700,13650,696
20230818,094000,443370110,13700,13700,13700,13700,1
20230818,093900,443356410,13700,13690,13710,13690,496
20230818,093800,436565020,13680,13680,13680,13680,1
20230818,093700,436551340,13680,13680,13680,13680,69
20230818,093600,435607420,13650,13620,13650,13620,210
20230818,093500,432741360,13620,13600,13620,13600,478
20230818,093400,426240520,13600,13650,13650,13600,386
20230818,093300,420986600,13650,13680,13680,13650,322
20230818,093200,416589490,13670,13680,13680,13670,35
20230818,093100,416111030,13670,13680,13680,13670,179
20230818,093000,413663600,13700,13700,13700,13680,759
20230818,092900,403273720,13720,13730,13730,13720,9
20230818,092800,403150160,13690,13750,13750,13690,956
20230818,092700,390031780,13800,13800,13800,13800,0
20230818,092600,390031780,13800,13800,13800,13800,0
20230818,092500,390031780,13800,13810,13810,13800,890
20230818,092400,377749080,13810,13810,13810,13810,5
20230818,092300,377680030,13820,13880,13880,13820,285
20230818,092200,373733650,13880,13990,13990,13880,140
20230818,092100,371787660,13990,13830,13990,13830,1468
20230818,092000,351426890,13830,13790,13830,13790,1071
20230818,091900,336648850,13790,13730,13790,13720,2491
20230818,091800,302418840,13740,13690,13750,13690,4970
20230818,091700,234332220,13690,13700,13700,13690,13
20230818,091600,234154230,13700,13700,13700,13690,68
20230818,091500,233222890,13710,13740,13740,13700,264
20230818,091400,229601900,13740,13670,13740,13670,1330
20230818,091300,211401490,13660,13600,13660,13600,5323
20230818,091200,138751820,13610,13550,13610,13550,830
20230818,091100,127467920,13550,13540,13550,13540,45
20230818,091000,126858440,13540,13540,13540,13540,0
20230818,090900,126858440,13540,13600,13680,13540,2195
20230818,090800,97086200,13600,13650,13650,13530,1286
20230818,090700,79613730,13690,13650,13690,13590,944
20230818,090600,66741310,13650,13790,13790,13650,324
20230818,090500,62308240,13710,13800,13800,13710,593
20230818,090400,54171360,13810,13840,13840,13730,1042
20230818,090300,39863300,13840,13780,13840,13700,660
20230818,090200,30772050,13700,13700,13750,13700,309
20230818,090100,26535140,13750,13750,13750,13700,379
20230818,090000,21335540,13800,13690,13800,13690,1555