KissMeData/033500/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190700,3890838140,13640,13640,13640,13640,8046
20230816,190600,3890838140,13640,13640,13640,13640,0
20230816,190500,3890838140,13640,13640,13640,13640,0
20230816,190400,3890838140,13640,13640,13640,13640,0
20230816,190300,3890838140,13640,13640,13640,13640,0
20230816,190200,3890838140,13640,13640,13640,13640,0
20230816,190100,3890838140,13640,13640,13640,13640,0
20230816,190000,3890838140,13640,13640,13640,13640,0
20230816,185900,3890838140,13640,13640,13640,13640,0
20230816,185800,3890838140,13640,13640,13640,13640,0
20230816,185700,3890838140,13640,13640,13640,13640,0
20230816,185600,3890838140,13640,13640,13640,13640,0
20230816,185500,3890838140,13640,13640,13640,13640,0
20230816,185400,3890838140,13640,13640,13640,13640,0
20230816,185300,3890838140,13640,13640,13640,13640,0
20230816,185200,3890838140,13640,13640,13640,13640,0
20230816,185100,3890838140,13640,13640,13640,13640,0
20230816,185000,3890838140,13640,13640,13640,13640,0
20230816,184900,3890838140,13640,13640,13640,13640,0
20230816,184800,3890838140,13640,13640,13640,13640,0
20230816,184700,3890838140,13640,13640,13640,13640,0
20230816,184600,3890838140,13640,13640,13640,13640,0
20230816,184500,3890838140,13640,13640,13640,13640,0
20230816,184400,3890838140,13640,13640,13640,13640,0
20230816,184300,3890838140,13640,13640,13640,13640,0
20230816,184200,3890838140,13640,13640,13640,13640,0
20230816,184100,3890838140,13640,13640,13640,13640,0
20230816,184000,3890838140,13640,13640,13640,13640,0
20230816,183900,3890838140,13640,13640,13640,13640,0
20230816,183800,3890838140,13640,13640,13640,13640,0
20230816,183700,3890838140,13640,13640,13640,13640,8046
20230816,183600,3890838140,13640,13640,13640,13640,0
20230816,183500,3890838140,13640,13640,13640,13640,0
20230816,183400,3890838140,13640,13640,13640,13640,0
20230816,183300,3890838140,13640,13640,13640,13640,0
20230816,183200,3890838140,13640,13640,13640,13640,0
20230816,183100,3890838140,13640,13640,13640,13640,0
20230816,183000,3890838140,13640,13640,13640,13640,0
20230816,182900,3890838140,13640,13640,13640,13640,0
20230816,182800,3890838140,13640,13640,13640,13640,0
20230816,182700,3890838140,13640,13640,13640,13640,0
20230816,182600,3890838140,13640,13640,13640,13640,0
20230816,182500,3890838140,13640,13640,13640,13640,0
20230816,182400,3890838140,13640,13640,13640,13640,0
20230816,182300,3890838140,13640,13640,13640,13640,0
20230816,182200,3890838140,13640,13640,13640,13640,0
20230816,182100,3890838140,13640,13640,13640,13640,0
20230816,182000,3890838140,13640,13640,13640,13640,0
20230816,181900,3890838140,13640,13640,13640,13640,0
20230816,181800,3890838140,13640,13640,13640,13640,0
20230816,181700,3890838140,13640,13640,13640,13640,0
20230816,181600,3890838140,13640,13640,13640,13640,0
20230816,181500,3890838140,13640,13640,13640,13640,0
20230816,181400,3890838140,13640,13640,13640,13640,0
20230816,181300,3890838140,13640,13640,13640,13640,0
20230816,181200,3890838140,13640,13640,13640,13640,0
20230816,181100,3890838140,13640,13640,13640,13640,0
20230816,181000,3890838140,13640,13640,13640,13640,0
20230816,180900,3890838140,13640,13640,13640,13640,0
20230816,180800,3890838140,13640,13640,13640,13640,0
20230816,180700,3890838140,13640,13640,13640,13640,8046
20230816,180600,3890838140,13640,13640,13640,13640,0
20230816,180500,3890838140,13640,13640,13640,13640,0
20230816,180400,3890838140,13640,13640,13640,13640,0
20230816,180300,3890838140,13640,13640,13640,13640,0
20230816,180200,3890838140,13640,13640,13640,13640,0
20230816,180100,3890838140,13640,13640,13640,13640,0
20230816,180000,3890838140,13640,13640,13640,13640,0
20230816,175900,3890838140,13640,13640,13640,13640,0
20230816,175800,3890838140,13640,13640,13640,13640,0
20230816,175700,3890838140,13640,13640,13640,13640,0
20230816,175600,3890838140,13640,13640,13640,13640,0
20230816,175500,3890838140,13640,13640,13640,13640,0
20230816,175400,3890838140,13640,13640,13640,13640,0
20230816,175300,3890838140,13640,13640,13640,13640,0
20230816,175200,3890838140,13640,13640,13640,13640,0
20230816,175100,3890838140,13640,13640,13640,13640,0
20230816,175000,3890838140,13640,13640,13640,13640,0
20230816,174900,3890838140,13640,13640,13640,13640,0
20230816,174800,3890838140,13640,13640,13640,13640,0
20230816,174700,3890838140,13640,13640,13640,13640,0
20230816,174600,3890838140,13640,13640,13640,13640,0
20230816,174500,3890838140,13640,13640,13640,13640,0
20230816,174400,3890838140,13640,13640,13640,13640,0
20230816,174300,3890838140,13640,13640,13640,13640,0
20230816,174200,3890838140,13640,13640,13640,13640,0
20230816,174100,3890838140,13640,13640,13640,13640,0
20230816,174000,3890838140,13640,13640,13640,13640,0
20230816,173900,3890838140,13640,13640,13640,13640,0
20230816,173800,3890838140,13640,13640,13640,13640,0
20230816,173700,3890838140,13640,13640,13640,13640,8046
20230816,173600,3890838140,13640,13640,13640,13640,0
20230816,173500,3890838140,13640,13640,13640,13640,0
20230816,173400,3890838140,13640,13640,13640,13640,0
20230816,173300,3890838140,13640,13640,13640,13640,0
20230816,173200,3890838140,13640,13640,13640,13640,0
20230816,173100,3890838140,13640,13640,13640,13640,0
20230816,173000,3890838140,13640,13640,13640,13640,0
20230816,172900,3890838140,13640,13640,13640,13640,0
20230816,172800,3890838140,13640,13640,13640,13640,0
20230816,172700,3890838140,13640,13640,13640,13640,0
20230816,172600,3890838140,13640,13640,13640,13640,0
20230816,172500,3890838140,13640,13640,13640,13640,0
20230816,172400,3890838140,13640,13640,13640,13640,0
20230816,172300,3890838140,13640,13640,13640,13640,0
20230816,172200,3890838140,13640,13640,13640,13640,0
20230816,172100,3890838140,13640,13640,13640,13640,0
20230816,172000,3890838140,13640,13640,13640,13640,0
20230816,171900,3890838140,13640,13640,13640,13640,0
20230816,171800,3890838140,13640,13640,13640,13640,0
20230816,171700,3890838140,13640,13640,13640,13640,0
20230816,171600,3890838140,13640,13640,13640,13640,0
20230816,171500,3890838140,13640,13640,13640,13640,0
20230816,171400,3890838140,13640,13640,13640,13640,0
20230816,171300,3890838140,13640,13640,13640,13640,0
20230816,171200,3890838140,13640,13640,13640,13640,0
20230816,171100,3890838140,13640,13640,13640,13640,0
20230816,171000,3890838140,13640,13640,13640,13640,0
20230816,170900,3890838140,13640,13640,13640,13640,0
20230816,170800,3890838140,13640,13640,13640,13640,0
20230816,170700,3890838140,13640,13640,13640,13640,8046
20230816,170600,3890838140,13640,13640,13640,13640,0
20230816,170500,3890838140,13640,13640,13640,13640,0
20230816,170400,3890838140,13640,13640,13640,13640,0
20230816,170300,3890838140,13640,13640,13640,13640,0
20230816,170200,3890838140,13640,13640,13640,13640,0
20230816,170100,3890838140,13640,13640,13640,13640,0
20230816,170000,3890838140,13640,13640,13640,13640,0
20230816,165900,3890838140,13640,13640,13640,13640,0
20230816,165800,3890838140,13640,13640,13640,13640,0
20230816,165700,3890838140,13640,13640,13640,13640,0
20230816,165600,3890838140,13640,13640,13640,13640,0
20230816,165500,3890838140,13640,13640,13640,13640,0
20230816,165400,3890838140,13640,13640,13640,13640,0
20230816,165300,3890838140,13640,13640,13640,13640,0
20230816,165200,3890838140,13640,13640,13640,13640,0
20230816,165100,3890838140,13640,13640,13640,13640,0
20230816,165000,3890838140,13640,13640,13640,13640,0
20230816,164900,3890838140,13640,13640,13640,13640,0
20230816,164800,3890838140,13640,13640,13640,13640,0
20230816,164700,3890838140,13640,13640,13640,13640,0
20230816,164600,3890838140,13640,13640,13640,13640,0
20230816,164500,3890838140,13640,13640,13640,13640,0
20230816,164400,3890838140,13640,13640,13640,13640,0
20230816,164300,3890838140,13640,13640,13640,13640,0
20230816,164200,3890838140,13640,13640,13640,13640,0
20230816,164100,3890838140,13640,13640,13640,13640,0
20230816,164000,3890838140,13640,13640,13640,13640,0
20230816,163900,3890838140,13640,13640,13640,13640,0
20230816,163800,3890838140,13640,13640,13640,13640,0
20230816,163700,3890838140,13640,13640,13640,13640,8046
20230816,163600,3890838140,13640,13640,13640,13640,0
20230816,163500,3890838140,13640,13640,13640,13640,0
20230816,163400,3890838140,13640,13640,13640,13640,0
20230816,163300,3890838140,13640,13640,13640,13640,0
20230816,163200,3890838140,13640,13640,13640,13640,0
20230816,163100,3890838140,13640,13640,13640,13640,0
20230816,163000,3890838140,13640,13640,13640,13640,0
20230816,162900,3890838140,13640,13640,13640,13640,0
20230816,162800,3890838140,13640,13640,13640,13640,0
20230816,162700,3890838140,13640,13640,13640,13640,0
20230816,162600,3890838140,13640,13640,13640,13640,0
20230816,162500,3890838140,13640,13640,13640,13640,0
20230816,162400,3890838140,13640,13640,13640,13640,0
20230816,162300,3890838140,13640,13640,13640,13640,0
20230816,162200,3890838140,13640,13640,13640,13640,0
20230816,162100,3890838140,13640,13640,13640,13640,0
20230816,162000,3890838140,13640,13640,13640,13640,0
20230816,161900,3890838140,13640,13640,13640,13640,0
20230816,161800,3890838140,13640,13640,13640,13640,0
20230816,161700,3890838140,13640,13640,13640,13640,0
20230816,161600,3890838140,13640,13640,13640,13640,0
20230816,161500,3890838140,13640,13640,13640,13640,0
20230816,161400,3890838140,13640,13640,13640,13640,0
20230816,161300,3890838140,13640,13640,13640,13640,0
20230816,161200,3890838140,13640,13640,13640,13640,0
20230816,161100,3890838140,13640,13640,13640,13640,0
20230816,161000,3890838140,13640,13640,13640,13640,0
20230816,160900,3890838140,13640,13640,13640,13640,0
20230816,160800,3890838140,13640,13640,13640,13640,0
20230816,160700,3890838140,13640,13640,13640,13640,8046
20230816,160600,3890838140,13640,13640,13640,13640,0
20230816,160500,3890838140,13640,13640,13640,13640,0
20230816,160400,3890838140,13640,13640,13640,13640,0
20230816,160300,3890838140,13640,13640,13640,13640,0
20230816,160200,3890838140,13640,13640,13640,13640,0
20230816,160100,3890838140,13640,13640,13640,13640,0
20230816,160000,3890838140,13640,13640,13640,13640,0
20230816,155900,3890838140,13640,13640,13640,13640,0
20230816,155800,3890838140,13640,13640,13640,13640,0
20230816,155700,3890838140,13640,13640,13640,13640,0
20230816,155600,3890838140,13640,13640,13640,13640,0
20230816,155500,3890838140,13640,13640,13640,13640,0
20230816,155400,3890838140,13640,13640,13640,13640,0
20230816,155300,3890838140,13640,13640,13640,13640,0
20230816,155200,3890838140,13640,13640,13640,13640,0
20230816,155100,3890838140,13640,13640,13640,13640,0
20230816,155000,3890838140,13640,13640,13640,13640,0
20230816,154900,3890838140,13640,13640,13640,13640,0
20230816,154800,3890838140,13640,13640,13640,13640,0
20230816,154700,3890838140,13640,13640,13640,13640,0
20230816,154600,3890838140,13640,13640,13640,13640,0
20230816,154500,3890838140,13640,13640,13640,13640,0
20230816,154400,3890838140,13640,13640,13640,13640,0
20230816,154300,3890838140,13640,13640,13640,13640,0
20230816,154200,3890838140,13640,13640,13640,13640,0
20230816,154100,3890838140,13640,13640,13640,13640,0
20230816,154000,3890838140,13640,13640,13640,13640,0
20230816,153900,3890838140,13640,13640,13640,13640,0
20230816,153800,3890838140,13640,13640,13640,13640,0
20230816,153700,3890838140,13640,13640,13640,13640,8046
20230816,153600,3890838140,13640,13640,13640,13640,0
20230816,153500,3890838140,13640,13640,13640,13640,0
20230816,153400,3890838140,13640,13640,13640,13640,0
20230816,153300,3890838140,13640,13640,13640,13640,0
20230816,153200,3890838140,13640,13640,13640,13640,0
20230816,153100,3890838140,13640,13640,13640,13640,0
20230816,153000,3890838140,13640,13640,13640,13640,8046
20230816,152900,3781090700,13560,13560,13560,13560,0
20230816,152800,3781090700,13560,13560,13560,13560,0
20230816,152700,3781090700,13560,13560,13560,13560,0
20230816,152600,3781090700,13560,13560,13560,13560,0
20230816,152500,3781090700,13560,13560,13560,13560,0
20230816,152400,3781090700,13560,13560,13560,13560,0
20230816,152300,3781090700,13560,13560,13560,13560,0
20230816,152200,3781090700,13560,13560,13560,13560,0
20230816,152100,3781090700,13560,13560,13560,13560,0
20230816,152000,3781090700,13560,13560,13560,13560,0
20230816,151900,3781090700,13560,13540,13560,13540,1176
20230816,151800,3765152140,13540,13540,13540,13520,6036
20230816,151700,3683485230,13540,13540,13540,13510,1047
20230816,151600,3669329550,13540,13530,13540,13510,288
20230816,151500,3665435770,13530,13520,13530,13510,184
20230816,151400,3662948530,13520,13510,13530,13510,888
20230816,151300,3650947030,13500,13510,13520,13500,366
20230816,151200,3646003670,13500,13530,13530,13500,2622
20230816,151100,3610575990,13520,13540,13540,13520,2110
20230816,151000,3582046940,13530,13520,13530,13520,573
20230816,150900,3574298830,13530,13530,13540,13520,374
20230816,150800,3569240660,13530,13530,13540,13510,1582
20230816,150700,3547853340,13530,13550,13550,13530,3973
20230816,150600,3494084010,13550,13560,13560,13540,835
20230816,150500,3482769230,13550,13570,13570,13550,856
20230816,150400,3471164710,13570,13570,13580,13560,1190
20230816,150300,3455013480,13570,13580,13580,13570,1003
20230816,150200,3441402200,13580,13580,13580,13570,485
20230816,150100,3434820410,13580,13570,13580,13570,1299
20230816,150000,3417182590,13580,13560,13580,13550,358
20230816,145900,3412327770,13550,13550,13570,13540,398
20230816,145800,3406934410,13550,13550,13580,13540,347
20230816,145700,3402231820,13540,13560,13560,13540,550
20230816,145600,3394779540,13550,13560,13570,13550,1096
20230816,145500,3379921020,13560,13560,13580,13550,1734
20230816,145400,3356400270,13560,13550,13560,13540,443
20230816,145300,3350400100,13540,13550,13550,13530,442
20230816,145200,3344416410,13540,13550,13550,13530,862
20230816,145100,3332746900,13550,13540,13550,13530,1607
20230816,145000,3310989640,13530,13530,13540,13530,1620
20230816,144900,3289070590,13530,13550,13550,13530,2459
20230816,144800,3255797200,13550,13550,13560,13540,624
20230816,144700,3247343980,13550,13550,13560,13550,156
20230816,144600,3245229960,13540,13550,13550,13540,1902
20230816,144500,3219474120,13550,13560,13560,13550,1169
20230816,144400,3203633550,13560,13580,13580,13560,550
20230816,144300,3196174300,13580,13590,13590,13560,3076
20230816,144200,3154435610,13580,13590,13600,13580,800
20230816,144100,3143565970,13590,13600,13600,13590,883
20230816,144000,3131565740,13600,13600,13600,13590,517
20230816,143900,3124538670,13600,13590,13610,13590,926
20230816,143800,3111945450,13590,13600,13600,13590,2557
20230816,143700,3077173410,13590,13600,13600,13590,333
20230816,143600,3072646750,13600,13590,13600,13590,2120
20230816,143500,3043816640,13600,13590,13600,13580,1605
20230816,143400,3022004970,13580,13590,13600,13580,1404
20230816,143300,3002934400,13590,13580,13590,13570,570
20230816,143200,2995190910,13580,13580,13590,13570,196
20230816,143100,2992529310,13580,13580,13580,13570,663
20230816,143000,2983527490,13580,13570,13580,13560,215
20230816,142900,2980611320,13560,13580,13580,13560,560
20230816,142800,2973012770,13580,13570,13580,13560,317
20230816,142700,2968709980,13570,13580,13590,13570,791
20230816,142600,2957970180,13580,13600,13600,13580,92
20230816,142500,2956720340,13580,13600,13600,13580,478
20230816,142400,2950224430,13600,13590,13600,13590,405
20230816,142300,2944719980,13600,13610,13610,13590,418
20230816,142200,2939037000,13610,13590,13640,13590,508
20230816,142100,2932125130,13590,13600,13600,13580,384
20230816,142000,2926906920,13590,13590,13610,13580,952
20230816,141900,2913970620,13610,13610,13610,13580,412
20230816,141800,2908369210,13610,13630,13630,13600,635
20230816,141700,2899723080,13630,13640,13650,13630,907
20230816,141600,2887357680,13630,13640,13640,13620,389
20230816,141500,2882056320,13640,13590,13640,13590,1227
20230816,141400,2865339070,13590,13590,13640,13590,1502
20230816,141300,2844903750,13580,13590,13600,13580,349
20230816,141200,2840162610,13580,13590,13590,13570,1158
20230816,141100,2824439000,13590,13590,13590,13580,288
20230816,141000,2820527490,13580,13590,13590,13580,312
20230816,140900,2816290060,13580,13580,13590,13580,653
20230816,140800,2807421960,13590,13620,13620,13590,1758
20230816,140700,2783495330,13620,13610,13620,13610,1123
20230816,140600,2768205430,13620,13580,13620,13580,1882
20230816,140500,2742602820,13590,13600,13610,13590,1667
20230816,140400,2719941990,13590,13600,13610,13590,718
20230816,140300,2710179740,13600,13610,13610,13590,261
20230816,140200,2706630870,13610,13590,13610,13580,706
20230816,140100,2697037810,13580,13570,13580,13570,413
20230816,140000,2691432950,13570,13570,13570,13550,1705
20230816,135900,2668316870,13570,13580,13580,13570,538
20230816,135800,2661015880,13580,13600,13600,13570,799
20230816,135700,2650166370,13600,13600,13600,13590,466
20230816,135600,2643833060,13600,13610,13610,13600,1615
20230816,135500,2621868760,13610,13620,13620,13600,298
20230816,135400,2617814050,13620,13610,13620,13610,307
20230816,135300,2613635600,13600,13630,13630,13600,3060
20230816,135200,2571994680,13620,13630,13630,13620,193
20230816,135100,2569364930,13630,13630,13630,13620,344
20230816,135000,2564679330,13630,13620,13630,13620,127
20230816,134900,2562948900,13620,13630,13630,13620,272
20230816,134800,2559242990,13630,13640,13640,13630,77
20230816,134700,2558193320,13640,13650,13650,13630,49
20230816,134600,2557524890,13640,13670,13670,13620,2551
20230816,134500,2522707740,13670,13660,13670,13660,221
20230816,134400,2519688700,13670,13660,13670,13630,899
20230816,134300,2507413690,13660,13670,13670,13650,289
20230816,134200,2503466870,13660,13690,13690,13660,2042
20230816,134100,2475553330,13680,13700,13700,13680,215
20230816,134000,2472609540,13690,13700,13700,13680,31
20230816,133900,2472185030,13700,13700,13700,13670,639
20230816,133800,2463436180,13700,13690,13700,13680,1164
20230816,133700,2447507600,13690,13700,13700,13690,18
20230816,133600,2447261050,13700,13700,13700,13690,24
20230816,133500,2446932320,13700,13680,13700,13680,212
20230816,133400,2444031600,13700,13690,13700,13690,407
20230816,133300,2438459700,13690,13700,13710,13690,356
20230816,133200,2433584590,13710,13700,13710,13700,401
20230816,133100,2428090760,13710,13710,13710,13700,27
20230816,133000,2427720610,13710,13710,13710,13700,455
20230816,132900,2421486000,13710,13710,13710,13710,178
20230816,132800,2419045620,13710,13720,13720,13710,46
20230816,132700,2418414540,13710,13720,13720,13710,13
20230816,132600,2418236270,13720,13720,13720,13690,1015
20230816,132500,2404326750,13720,13720,13730,13710,19
20230816,132400,2404066030,13730,13720,13730,13720,151
20230816,132300,2401994180,13720,13730,13730,13710,98
20230816,132200,2400649150,13730,13730,13730,13730,6
20230816,132100,2400566770,13720,13720,13720,13700,478
20230816,132000,2394010450,13720,13720,13730,13710,1199
20230816,131900,2377564710,13730,13740,13740,13730,422
20230816,131800,2371770570,13750,13720,13750,13720,245
20230816,131700,2368406460,13730,13730,13730,13730,115
20230816,131600,2366827510,13720,13720,13740,13720,223
20230816,131500,2363765570,13730,13770,13770,13720,914
20230816,131400,2351206160,13770,13760,13770,13760,171
20230816,131300,2348853000,13760,13750,13760,13750,139
20230816,131200,2346941390,13750,13740,13750,13730,211
20230816,131100,2344042140,13730,13740,13740,13730,336
20230816,131000,2339425820,13750,13750,13750,13750,216
20230816,130900,2336455820,13740,13750,13750,13740,142
20230816,130800,2334504340,13740,13750,13750,13740,37
20230816,130700,2333995620,13750,13760,13760,13740,606
20230816,130600,2325665930,13750,13760,13760,13750,69
20230816,130500,2324716840,13760,13760,13760,13760,19
20230816,130400,2324455400,13750,13740,13760,13740,34
20230816,130300,2323987620,13760,13770,13770,13750,648
20230816,130200,2315072910,13780,13760,13780,13760,48
20230816,130100,2314412310,13770,13770,13780,13770,314
20230816,130000,2310088180,13780,13760,13780,13760,3
20230816,125900,2310046880,13780,13780,13780,13770,201
20230816,125800,2307278640,13780,13770,13780,13770,132
20230816,125700,2305460760,13760,13770,13770,13760,32
20230816,125600,2305020140,13770,13760,13770,13750,611
20230816,125500,2296615430,13770,13770,13790,13760,445
20230816,125400,2290486960,13770,13810,13810,13770,133
20230816,125300,2288654660,13810,13790,13810,13770,357
20230816,125200,2283736660,13790,13790,13810,13790,133
20230816,125100,2281902380,13790,13790,13790,13780,855
20230816,125000,2270115730,13820,13820,13820,13790,56
20230816,124900,2269342780,13820,13830,13830,13800,1766
20230816,124800,2244955760,13830,13830,13830,13810,137
20230816,124700,2243061070,13830,13830,13830,13820,79
20230816,124600,2241968620,13830,13830,13830,13830,18
20230816,124500,2241719680,13820,13820,13830,13820,246
20230816,124400,2238319680,13820,13820,13820,13810,87
20230816,124300,2237117360,13820,13810,13820,13810,15
20230816,124200,2236910080,13820,13820,13820,13810,71
20230816,124100,2235928880,13820,13830,13830,13820,486
20230816,124000,2229211800,13820,13830,13830,13820,23
20230816,123900,2228893740,13820,13830,13830,13820,51
20230816,123800,2228188430,13830,13830,13830,13820,240
20230816,123700,2224870250,13840,13840,13840,13830,211
20230816,123600,2221950050,13830,13830,13830,13820,222
20230816,123500,2218879810,13830,13820,13830,13820,8
20230816,123400,2218769190,13830,13830,13830,13830,67
20230816,123300,2217842580,13820,13840,13840,13820,824
20230816,123200,2206445710,13840,13810,13840,13810,2502
20230816,123100,2171851560,13810,13810,13810,13800,141
20230816,123000,2169904370,13800,13810,13810,13800,70
20230816,122900,2168938310,13810,13790,13810,13790,837
20230816,122800,2157387090,13800,13800,13800,13800,33
20230816,122700,2156931690,13790,13810,13810,13790,303
20230816,122600,2152749240,13810,13810,13810,13800,93
20230816,122500,2151464930,13810,13810,13810,13800,179
20230816,122400,2148992960,13800,13800,13800,13790,113
20230816,122300,2147433580,13800,13790,13800,13790,118
20230816,122200,2145805200,13790,13800,13800,13790,195
20230816,122100,2143115300,13800,13800,13810,13790,175
20230816,122000,2140699530,13800,13790,13810,13790,2067
20230816,121900,2112185350,13790,13790,13790,13780,87
20230816,121800,2110985640,13790,13790,13790,13780,198
20230816,121700,2108256240,13780,13780,13790,13780,58
20230816,121600,2107456840,13790,13800,13800,13790,355
20230816,121500,2102561380,13800,13790,13800,13780,104
20230816,121400,2101127110,13790,13790,13790,13780,25
20230816,121300,2100782440,13790,13800,13800,13790,630
20230816,121200,2092093460,13800,13800,13800,13790,395
20230816,121100,2086642480,13800,13790,13800,13790,149
20230816,121000,2084586300,13790,13800,13800,13790,151
20230816,120900,2082502520,13790,13800,13800,13790,31
20230816,120800,2082074730,13800,13800,13800,13790,243
20230816,120700,2078721350,13800,13790,13800,13780,744
20230816,120600,2068458930,13780,13780,13780,13770,404
20230816,120500,2062891830,13770,13770,13770,13770,12
20230816,120400,2062726590,13780,13770,13780,13770,235
20230816,120300,2059489130,13780,13770,13780,13770,238
20230816,120200,2056211740,13770,13760,13770,13760,9
20230816,120100,2056087830,13770,13760,13770,13760,46
20230816,120000,2055454440,13770,13770,13770,13750,23
20230816,115900,2055137770,13770,13760,13770,13750,909
20230816,115800,2042631860,13750,13750,13770,13750,151
20230816,115700,2040555490,13750,13780,13780,13750,578
20230816,115600,2032601830,13770,13780,13790,13760,893
20230816,115500,2020304290,13790,13770,13790,13770,1547
20230816,115400,1998984870,13770,13740,13770,13740,793
20230816,115300,1988078690,13750,13740,13750,13740,81
20230816,115200,1986964950,13750,13720,13750,13720,890
20230816,115100,1974745880,13720,13710,13720,13710,42
20230816,115000,1974169840,13720,13710,13720,13700,959
20230816,114900,1961025310,13710,13700,13710,13700,43
20230816,114800,1960435980,13710,13710,13720,13700,236
20230816,114700,1957200330,13720,13720,13720,13710,237
20230816,114600,1953950810,13710,13710,13720,13710,44
20230816,114500,1953347510,13710,13710,13720,13710,84
20230816,114400,1952195320,13720,13730,13730,13720,215
20230816,114300,1949245120,13730,13730,13730,13720,475
20230816,114200,1942726540,13740,13730,13740,13730,607
20230816,114100,1934392190,13740,13740,13740,13740,167
20230816,114000,1932097610,13750,13750,13750,13750,104
20230816,113900,1930667610,13740,13740,13740,13730,471
20230816,113800,1924196090,13740,13740,13740,13730,340
20230816,113700,1919524610,13740,13730,13740,13730,17
20230816,113600,1919291050,13730,13740,13740,13730,279
20230816,113500,1915459610,13740,13740,13740,13730,132
20230816,113400,1913645940,13740,13750,13750,13740,103
20230816,113300,1912230520,13750,13740,13750,13730,204
20230816,113200,1909426130,13740,13740,13740,13730,60
20230816,113100,1908601770,13740,13740,13740,13730,16
20230816,113000,1908381950,13730,13740,13750,13730,426
20230816,112900,1902530690,13730,13730,13740,13730,43
20230816,112800,1901939910,13740,13740,13740,13740,26
20230816,112700,1901582670,13730,13740,13740,13730,362
20230816,112600,1896611810,13740,13750,13750,13740,361
20230816,112500,1891650590,13750,13750,13750,13740,184
20230816,112400,1889120610,13750,13740,13750,13730,350
20230816,112300,1884310930,13740,13740,13740,13730,225
20230816,112200,1881219450,13740,13740,13740,13730,58
20230816,112100,1880422550,13740,13740,13740,13730,42
20230816,112000,1879845490,13740,13740,13740,13730,32
20230816,111900,1879405830,13740,13740,13750,13740,699
20230816,111800,1869799490,13740,13700,13740,13690,2933
20230816,111700,1829606630,13690,13690,13700,13680,1321
20230816,111600,1811520440,13690,13690,13690,13690,117
20230816,111500,1809918710,13690,13690,13690,13680,186
20230816,111400,1807373430,13680,13690,13690,13680,261
20230816,111300,1803801330,13690,13690,13690,13680,127
20230816,111200,1802063200,13690,13680,13690,13680,710
20230816,111100,1792349500,13690,13690,13690,13680,54
20230816,111000,1791610540,13690,13680,13690,13680,1311
20230816,110900,1773668030,13680,13690,13690,13680,53
20230816,110800,1772942680,13690,13680,13690,13680,153
20230816,110700,1770849160,13680,13680,13690,13680,878
20230816,110600,1758837670,13680,13680,13680,13680,72
20230816,110500,1757852710,13670,13680,13680,13660,221
20230816,110400,1754831610,13670,13650,13670,13650,923
20230816,110300,1742223510,13650,13630,13650,13630,156
20230816,110200,1740095620,13620,13670,13670,13620,2707
20230816,110100,1703211710,13670,13640,13670,13640,1868
20230816,110000,1677728410,13640,13640,13640,13630,793
20230816,105900,1666912190,13640,13640,13670,13620,734
20230816,105800,1656906730,13640,13680,13680,13640,761
20230816,105700,1646515350,13670,13700,13700,13670,1265
20230816,105600,1629199890,13700,13690,13700,13690,310
20230816,105500,1624955870,13690,13690,13690,13680,93
20230816,105400,1623682710,13700,13650,13700,13650,409
20230816,105300,1618081540,13620,13690,13690,13620,1590
20230816,105200,1596396190,13630,13690,13700,13630,889
20230816,105100,1584242820,13690,13690,13700,13680,1053
20230816,105000,1569826860,13690,13620,13690,13610,1391
20230816,104900,1550834910,13610,13650,13650,13600,800
20230816,104800,1539944710,13660,13700,13700,13600,1943
20230816,104700,1513398190,13700,13700,13700,13700,204
20230816,104600,1510603390,13690,13690,13700,13690,397
20230816,104500,1505168190,13700,13720,13720,13690,911
20230816,104400,1492684720,13720,13720,13730,13710,200
20230816,104300,1489942160,13720,13710,13720,13700,300
20230816,104200,1485828280,13700,13700,13700,13700,1114
20230816,104100,1470566480,13700,13700,13700,13690,240
20230816,104000,1467278500,13700,13700,13700,13700,32
20230816,103900,1466840100,13700,13710,13710,13700,923
20230816,103800,1454194860,13710,13710,13720,13700,137
20230816,103700,1452316550,13700,13750,13750,13700,1585
20230816,103600,1430599930,13700,13750,13760,13700,3002
20230816,103500,1389419230,13760,13760,13780,13760,207
20230816,103400,1386570700,13760,13770,13780,13760,373
20230816,103300,1381437090,13770,13770,13770,13760,34
20230816,103200,1380968930,13770,13750,13770,13750,136
20230816,103100,1379098730,13740,13770,13770,13740,1226
20230816,103000,1362244550,13770,13770,13770,13770,81
20230816,102900,1361129180,13770,13760,13770,13750,163
20230816,102800,1358887210,13760,13760,13760,13760,217
20230816,102700,1355901290,13760,13760,13760,13760,6
20230816,102600,1355818730,13750,13780,13780,13750,421
20230816,102500,1350026700,13770,13780,13780,13770,517
20230816,102400,1342907600,13770,13770,13780,13770,98
20230816,102300,1341558080,13760,13770,13780,13760,208
20230816,102200,1338694020,13780,13780,13800,13780,205
20230816,102100,1335868640,13790,13780,13800,13730,935
20230816,102000,1323002990,13790,13820,13820,13790,255
20230816,101900,1319485660,13790,13790,13790,13790,36
20230816,101800,1318989220,13790,13750,13840,13730,1575
20230816,101700,1297346970,13740,13830,13840,13740,3460
20230816,101600,1249694950,13840,13850,13850,13830,205
20230816,101500,1246859280,13840,13860,13860,13840,1617
20230816,101400,1224466070,13860,13880,13880,13860,94
20230816,101300,1223162130,13880,13890,13900,13880,671
20230816,101200,1213843410,13900,13900,13900,13890,754
20230816,101100,1203362830,13900,13890,13900,13890,125
20230816,101000,1201626330,13900,13900,13910,13900,125
20230816,100900,1199888690,13910,13920,13920,13900,70
20230816,100800,1198914820,13920,13890,13940,13890,3992
20230816,100700,1143393400,13890,13880,13890,13870,1044
20230816,100600,1128911030,13880,13880,13880,13880,61
20230816,100500,1128064350,13870,13860,13870,13860,102
20230816,100400,1126649630,13850,13870,13870,13850,1082
20230816,100300,1111662730,13870,13880,13890,13870,520
20230816,100200,1104444510,13880,13880,13890,13870,827
20230816,100100,1092965370,13880,13850,13890,13840,2556
20230816,100000,1057542630,13840,13830,13840,13830,434
20230816,095900,1051537680,13830,13810,13830,13810,170
20230816,095800,1049188720,13810,13830,13830,13810,447
20230816,095700,1043010050,13840,13840,13840,13840,38
20230816,095600,1042484130,13840,13850,13850,13840,496
20230816,095500,1035615340,13860,13860,13860,13850,402
20230816,095400,1030043640,13860,13870,13890,13830,715
20230816,095300,1020140160,13870,13890,13890,13860,647
20230816,095200,1011163300,13900,13890,13900,13890,130
20230816,095100,1009357230,13900,13890,13910,13890,1176
20230816,095000,993012990,13890,13870,13890,13870,12
20230816,094900,992846510,13870,13890,13900,13870,3028
20230816,094800,950815510,13900,13890,13900,13880,247
20230816,094700,947384360,13880,13880,13880,13880,225
20230816,094600,944261360,13880,13890,13890,13870,402
20230816,094500,938683920,13880,13830,13880,13830,2557
20230816,094400,903290920,13830,13800,13830,13790,1163
20230816,094300,887223730,13800,13820,13820,13800,863
20230816,094200,875308860,13820,13840,13840,13820,499
20230816,094100,868411740,13840,13820,13840,13800,1055
20230816,094000,853849390,13820,13850,13850,13820,715
20230816,093900,843954350,13850,13850,13850,13850,430
20230816,093800,837998850,13840,13860,13860,13840,828
20230816,093700,826534100,13860,13860,13860,13840,89
20230816,093600,825301950,13870,13880,13880,13840,921
20230816,093500,812524060,13900,13900,13920,13890,851
20230816,093400,800695510,13920,13920,13920,13900,187
20230816,093300,798092490,13940,13920,13950,13920,3585
20230816,093200,748103920,13920,13890,13940,13890,3368
20230816,093100,701279680,13870,13840,13880,13840,1079
20230816,093000,686332870,13850,13850,13860,13840,1310
20230816,092900,668195840,13870,13890,13890,13850,1639
20230816,092800,645457250,13890,13850,13890,13840,1972
20230816,092700,618107220,13850,13840,13860,13840,141
20230816,092600,616154610,13840,13860,13860,13830,291
20230816,092500,612124540,13850,13810,13850,13810,663
20230816,092400,602949450,13820,13800,13820,13790,1135
20230816,092300,587283580,13800,13800,13800,13800,211
20230816,092200,584371780,13800,13800,13820,13800,1045
20230816,092100,569949640,13800,13800,13820,13800,270
20230816,092000,566221390,13810,13810,13810,13800,294
20230816,091900,562161260,13810,13800,13830,13800,670
20230816,091800,552911290,13800,13840,13840,13800,428
20230816,091700,546997540,13840,13840,13850,13800,763
20230816,091600,536454830,13840,13900,13910,13840,650
20230816,091500,527438370,13850,13920,13920,13850,1199
20230816,091400,510780990,13940,13950,13960,13920,1000
20230816,091300,496838890,13940,13940,13940,13880,2939
20230816,091200,455982240,13940,13860,13970,13860,4608
20230816,091100,391886920,13860,13810,13860,13810,2649
20230816,091000,355232300,13810,13730,13830,13730,2224
20230816,090900,324562520,13720,13780,13780,13720,2416
20230816,090800,291366170,13780,13790,13790,13740,346
20230816,090700,286601400,13720,13710,13790,13710,553
20230816,090600,278998570,13790,13710,13790,13670,2109
20230816,090500,250077350,13710,13630,13710,13630,1122
20230816,090400,234740160,13720,13840,13840,13670,2954
20230816,090300,194118270,13840,13730,13850,13710,3219
20230816,090200,149658070,13680,13640,13680,13620,3237
20230816,090100,105472700,13630,13590,13640,13530,813
20230816,090000,94451490,13600,13590,13600,13500,6483