KissMeData/033500/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190800,2162860890,13400,13400,13400,13400,3281
20230818,190700,2162860890,13400,13400,13400,13400,0
20230818,190600,2162860890,13400,13400,13400,13400,0
20230818,190500,2162860890,13400,13400,13400,13400,0
20230818,190400,2162860890,13400,13400,13400,13400,0
20230818,190300,2162860890,13400,13400,13400,13400,0
20230818,190200,2162860890,13400,13400,13400,13400,0
20230818,190100,2162860890,13400,13400,13400,13400,0
20230818,190000,2162860890,13400,13400,13400,13400,0
20230818,185900,2162860890,13400,13400,13400,13400,0
20230818,185800,2162860890,13400,13400,13400,13400,0
20230818,185700,2162860890,13400,13400,13400,13400,0
20230818,185600,2162860890,13400,13400,13400,13400,0
20230818,185500,2162860890,13400,13400,13400,13400,0
20230818,185400,2162860890,13400,13400,13400,13400,0
20230818,185300,2162860890,13400,13400,13400,13400,0
20230818,185200,2162860890,13400,13400,13400,13400,0
20230818,185100,2162860890,13400,13400,13400,13400,0
20230818,185000,2162860890,13400,13400,13400,13400,0
20230818,184900,2162860890,13400,13400,13400,13400,0
20230818,184800,2162860890,13400,13400,13400,13400,0
20230818,184700,2162860890,13400,13400,13400,13400,0
20230818,184600,2162860890,13400,13400,13400,13400,0
20230818,184500,2162860890,13400,13400,13400,13400,0
20230818,184400,2162860890,13400,13400,13400,13400,0
20230818,184300,2162860890,13400,13400,13400,13400,0
20230818,184200,2162860890,13400,13400,13400,13400,0
20230818,184100,2162860890,13400,13400,13400,13400,0
20230818,184000,2162860890,13400,13400,13400,13400,0
20230818,183900,2162860890,13400,13400,13400,13400,0
20230818,183800,2162860890,13400,13400,13400,13400,3281
20230818,183700,2162860890,13400,13400,13400,13400,0
20230818,183600,2162860890,13400,13400,13400,13400,0
20230818,183500,2162860890,13400,13400,13400,13400,0
20230818,183400,2162860890,13400,13400,13400,13400,0
20230818,183300,2162860890,13400,13400,13400,13400,0
20230818,183200,2162860890,13400,13400,13400,13400,0
20230818,183100,2162860890,13400,13400,13400,13400,0
20230818,183000,2162860890,13400,13400,13400,13400,0
20230818,182900,2162860890,13400,13400,13400,13400,0
20230818,182800,2162860890,13400,13400,13400,13400,0
20230818,182700,2162860890,13400,13400,13400,13400,0
20230818,182600,2162860890,13400,13400,13400,13400,0
20230818,182500,2162860890,13400,13400,13400,13400,0
20230818,182400,2162860890,13400,13400,13400,13400,0
20230818,182300,2162860890,13400,13400,13400,13400,0
20230818,182200,2162860890,13400,13400,13400,13400,0
20230818,182100,2162860890,13400,13400,13400,13400,0
20230818,182000,2162860890,13400,13400,13400,13400,0
20230818,181900,2162860890,13400,13400,13400,13400,0
20230818,181800,2162860890,13400,13400,13400,13400,0
20230818,181700,2162860890,13400,13400,13400,13400,0
20230818,181600,2162860890,13400,13400,13400,13400,0
20230818,181500,2162860890,13400,13400,13400,13400,0
20230818,181400,2162860890,13400,13400,13400,13400,0
20230818,181300,2162860890,13400,13400,13400,13400,0
20230818,181200,2162860890,13400,13400,13400,13400,0
20230818,181100,2162860890,13400,13400,13400,13400,0
20230818,181000,2162860890,13400,13400,13400,13400,0
20230818,180900,2162860890,13400,13400,13400,13400,0
20230818,180800,2162860890,13400,13400,13400,13400,3281
20230818,180700,2162860890,13400,13400,13400,13400,0
20230818,180600,2162860890,13400,13400,13400,13400,0
20230818,180500,2162860890,13400,13400,13400,13400,0
20230818,180400,2162860890,13400,13400,13400,13400,0
20230818,180300,2162860890,13400,13400,13400,13400,0
20230818,180200,2162860890,13400,13400,13400,13400,0
20230818,180100,2162860890,13400,13400,13400,13400,0
20230818,180000,2162860890,13400,13400,13400,13400,0
20230818,175900,2162860890,13400,13400,13400,13400,0
20230818,175800,2162860890,13400,13400,13400,13400,0
20230818,175700,2162860890,13400,13400,13400,13400,0
20230818,175600,2162860890,13400,13400,13400,13400,0
20230818,175500,2162860890,13400,13400,13400,13400,0
20230818,175400,2162860890,13400,13400,13400,13400,0
20230818,175300,2162860890,13400,13400,13400,13400,0
20230818,175200,2162860890,13400,13400,13400,13400,0
20230818,175100,2162860890,13400,13400,13400,13400,0
20230818,175000,2162860890,13400,13400,13400,13400,0
20230818,174900,2162860890,13400,13400,13400,13400,0
20230818,174800,2162860890,13400,13400,13400,13400,0
20230818,174700,2162860890,13400,13400,13400,13400,0
20230818,174600,2162860890,13400,13400,13400,13400,0
20230818,174500,2162860890,13400,13400,13400,13400,0
20230818,174400,2162860890,13400,13400,13400,13400,0
20230818,174300,2162860890,13400,13400,13400,13400,0
20230818,174200,2162860890,13400,13400,13400,13400,0
20230818,174100,2162860890,13400,13400,13400,13400,0
20230818,174000,2162860890,13400,13400,13400,13400,0
20230818,173900,2162860890,13400,13400,13400,13400,0
20230818,173800,2162860890,13400,13400,13400,13400,3281
20230818,173700,2162860890,13400,13400,13400,13400,0
20230818,173600,2162860890,13400,13400,13400,13400,0
20230818,173500,2162860890,13400,13400,13400,13400,0
20230818,173400,2162860890,13400,13400,13400,13400,0
20230818,173300,2162860890,13400,13400,13400,13400,0
20230818,173200,2162860890,13400,13400,13400,13400,0
20230818,173100,2162860890,13400,13400,13400,13400,0
20230818,173000,2162860890,13400,13400,13400,13400,0
20230818,172900,2162860890,13400,13400,13400,13400,0
20230818,172800,2162860890,13400,13400,13400,13400,0
20230818,172700,2162860890,13400,13400,13400,13400,0
20230818,172600,2162860890,13400,13400,13400,13400,0
20230818,172500,2162860890,13400,13400,13400,13400,0
20230818,172400,2162860890,13400,13400,13400,13400,0
20230818,172300,2162860890,13400,13400,13400,13400,0
20230818,172200,2162860890,13400,13400,13400,13400,0
20230818,172100,2162860890,13400,13400,13400,13400,0
20230818,172000,2162860890,13400,13400,13400,13400,0
20230818,171900,2162860890,13400,13400,13400,13400,0
20230818,171800,2162860890,13400,13400,13400,13400,0
20230818,171700,2162860890,13400,13400,13400,13400,0
20230818,171600,2162860890,13400,13400,13400,13400,0
20230818,171500,2162860890,13400,13400,13400,13400,0
20230818,171400,2162860890,13400,13400,13400,13400,0
20230818,171300,2162860890,13400,13400,13400,13400,0
20230818,171200,2162860890,13400,13400,13400,13400,0
20230818,171100,2162860890,13400,13400,13400,13400,0
20230818,171000,2162860890,13400,13400,13400,13400,0
20230818,170900,2162860890,13400,13400,13400,13400,0
20230818,170800,2162860890,13400,13400,13400,13400,3281
20230818,170700,2162860890,13400,13400,13400,13400,0
20230818,170600,2162860890,13400,13400,13400,13400,0
20230818,170500,2162860890,13400,13400,13400,13400,0
20230818,170400,2162860890,13400,13400,13400,13400,0
20230818,170300,2162860890,13400,13400,13400,13400,0
20230818,170200,2162860890,13400,13400,13400,13400,0
20230818,170100,2162860890,13400,13400,13400,13400,0
20230818,170000,2162860890,13400,13400,13400,13400,0
20230818,165900,2162860890,13400,13400,13400,13400,0
20230818,165800,2162860890,13400,13400,13400,13400,0
20230818,165700,2162860890,13400,13400,13400,13400,0
20230818,165600,2162860890,13400,13400,13400,13400,0
20230818,165500,2162860890,13400,13400,13400,13400,0
20230818,165400,2162860890,13400,13400,13400,13400,0
20230818,165300,2162860890,13400,13400,13400,13400,0
20230818,165200,2162860890,13400,13400,13400,13400,0
20230818,165100,2162860890,13400,13400,13400,13400,0
20230818,165000,2162860890,13400,13400,13400,13400,0
20230818,164900,2162860890,13400,13400,13400,13400,0
20230818,164800,2162860890,13400,13400,13400,13400,0
20230818,164700,2162860890,13400,13400,13400,13400,0
20230818,164600,2162860890,13400,13400,13400,13400,0
20230818,164500,2162860890,13400,13400,13400,13400,0
20230818,164400,2162860890,13400,13400,13400,13400,0
20230818,164300,2162860890,13400,13400,13400,13400,0
20230818,164200,2162860890,13400,13400,13400,13400,0
20230818,164100,2162860890,13400,13400,13400,13400,0
20230818,164000,2162860890,13400,13400,13400,13400,0
20230818,163900,2162860890,13400,13400,13400,13400,0
20230818,163800,2162860890,13400,13400,13400,13400,3281
20230818,163700,2162860890,13400,13400,13400,13400,0
20230818,163600,2162860890,13400,13400,13400,13400,0
20230818,163500,2162860890,13400,13400,13400,13400,0
20230818,163400,2162860890,13400,13400,13400,13400,0
20230818,163300,2162860890,13400,13400,13400,13400,0
20230818,163200,2162860890,13400,13400,13400,13400,0
20230818,163100,2162860890,13400,13400,13400,13400,0
20230818,163000,2162860890,13400,13400,13400,13400,0
20230818,162900,2162860890,13400,13400,13400,13400,0
20230818,162800,2162860890,13400,13400,13400,13400,0
20230818,162700,2162860890,13400,13400,13400,13400,0
20230818,162600,2162860890,13400,13400,13400,13400,0
20230818,162500,2162860890,13400,13400,13400,13400,0
20230818,162400,2162860890,13400,13400,13400,13400,0
20230818,162300,2162860890,13400,13400,13400,13400,0
20230818,162200,2162860890,13400,13400,13400,13400,0
20230818,162100,2162860890,13400,13400,13400,13400,0
20230818,162000,2162860890,13400,13400,13400,13400,0
20230818,161900,2162860890,13400,13400,13400,13400,0
20230818,161800,2162860890,13400,13400,13400,13400,0
20230818,161700,2162860890,13400,13400,13400,13400,0
20230818,161600,2162860890,13400,13400,13400,13400,0
20230818,161500,2162860890,13400,13400,13400,13400,0
20230818,161400,2162860890,13400,13400,13400,13400,0
20230818,161300,2162860890,13400,13400,13400,13400,0
20230818,161200,2162860890,13400,13400,13400,13400,0
20230818,161100,2162860890,13400,13400,13400,13400,0
20230818,161000,2162860890,13400,13400,13400,13400,0
20230818,160900,2162860890,13400,13400,13400,13400,0
20230818,160800,2162860890,13400,13400,13400,13400,3281
20230818,160700,2162860890,13400,13400,13400,13400,0
20230818,160600,2162860890,13400,13400,13400,13400,0
20230818,160500,2162860890,13400,13400,13400,13400,0
20230818,160400,2162860890,13400,13400,13400,13400,0
20230818,160300,2162860890,13400,13400,13400,13400,0
20230818,160200,2162860890,13400,13400,13400,13400,0
20230818,160100,2162860890,13400,13400,13400,13400,0
20230818,160000,2162860890,13400,13400,13400,13400,0
20230818,155900,2162860890,13400,13400,13400,13400,0
20230818,155800,2162860890,13400,13400,13400,13400,0
20230818,155700,2162860890,13400,13400,13400,13400,0
20230818,155600,2162860890,13400,13400,13400,13400,0
20230818,155500,2162860890,13400,13400,13400,13400,0
20230818,155400,2162860890,13400,13400,13400,13400,0
20230818,155300,2162860890,13400,13400,13400,13400,0
20230818,155200,2162860890,13400,13400,13400,13400,0
20230818,155100,2162860890,13400,13400,13400,13400,0
20230818,155000,2162860890,13400,13400,13400,13400,0
20230818,154900,2162860890,13400,13400,13400,13400,0
20230818,154800,2162860890,13400,13400,13400,13400,0
20230818,154700,2162860890,13400,13400,13400,13400,0
20230818,154600,2162860890,13400,13400,13400,13400,0
20230818,154500,2162860890,13400,13400,13400,13400,0
20230818,154400,2162860890,13400,13400,13400,13400,0
20230818,154300,2162860890,13400,13400,13400,13400,0
20230818,154200,2162860890,13400,13400,13400,13400,0
20230818,154100,2162860890,13400,13400,13400,13400,0
20230818,154000,2162860890,13400,13400,13400,13400,0
20230818,153900,2162860890,13400,13400,13400,13400,0
20230818,153800,2162860890,13400,13400,13400,13400,3281
20230818,153700,2162860890,13400,13400,13400,13400,0
20230818,153600,2162860890,13400,13400,13400,13400,0
20230818,153500,2162860890,13400,13400,13400,13400,0
20230818,153400,2162860890,13400,13400,13400,13400,0
20230818,153300,2162860890,13400,13400,13400,13400,0
20230818,153200,2162860890,13400,13400,13400,13400,0
20230818,153100,2162860890,13400,13400,13400,13400,0
20230818,153000,2162860890,13400,13400,13400,13400,3281
20230818,152900,2118895490,13370,13370,13370,13370,0
20230818,152800,2118895490,13370,13370,13370,13370,0
20230818,152700,2118895490,13370,13370,13370,13370,0
20230818,152600,2118895490,13370,13370,13370,13370,0
20230818,152500,2118895490,13370,13370,13370,13370,0
20230818,152400,2118895490,13370,13370,13370,13370,0
20230818,152300,2118895490,13370,13370,13370,13370,0
20230818,152200,2118895490,13370,13370,13370,13370,0
20230818,152100,2118895490,13370,13370,13370,13370,0
20230818,152000,2118895490,13370,13370,13370,13370,0
20230818,151900,2118895490,13370,13390,13400,13370,418
20230818,151800,2113301530,13390,13390,13390,13390,449
20230818,151700,2107289420,13380,13390,13390,13380,59
20230818,151600,2106499580,13370,13360,13400,13360,1549
20230818,151500,2085767690,13370,13370,13370,13370,2
20230818,151400,2085740950,13360,13370,13370,13360,172
20230818,151300,2083442370,13370,13340,13370,13340,85
20230818,151200,2082307790,13350,13340,13350,13340,69
20230818,151100,2081386700,13350,13360,13370,13350,588
20230818,151000,2073536670,13350,13360,13370,13350,66
20230818,150900,2072654340,13360,13350,13370,13350,184
20230818,150800,2070196530,13360,13370,13370,13340,87
20230818,150700,2069034830,13340,13330,13340,13330,137
20230818,150600,2067207700,13340,13340,13340,13340,28
20230818,150500,2066834180,13340,13330,13340,13330,299
20230818,150400,2062847370,13330,13300,13330,13300,681
20230818,150300,2053789260,13300,13280,13300,13280,1188
20230818,150200,2037993810,13290,13270,13290,13270,257
20230818,150100,2034578540,13270,13280,13280,13270,175
20230818,150000,2032254640,13280,13270,13280,13260,2187
20230818,145900,2003244410,13280,13280,13280,13260,95
20230818,145800,2001983300,13280,13270,13280,13260,2677
20230818,145700,1966474480,13280,13280,13280,13280,13
20230818,145600,1966301840,13270,13280,13280,13270,77
20230818,145500,1965279340,13270,13280,13280,13270,714
20230818,145400,1955799480,13290,13280,13290,13280,105
20230818,145300,1954404530,13280,13290,13300,13280,304
20230818,145200,1950367160,13280,13300,13300,13280,615
20230818,145100,1942191260,13300,13290,13300,13290,392
20230818,145000,1936981480,13290,13300,13310,13290,965
20230818,144900,1924155030,13300,13300,13300,13300,878
20230818,144800,1912477630,13300,13300,13310,13300,144
20230818,144700,1910561880,13290,13310,13310,13290,658
20230818,144600,1901815860,13300,13310,13310,13290,880
20230818,144500,1890111390,13310,13300,13310,13300,128
20230818,144400,1888407930,13300,13320,13320,13300,891
20230818,144300,1876557610,13320,13300,13320,13300,1979
20230818,144200,1850231600,13300,13290,13300,13280,898
20230818,144100,1838297220,13290,13290,13290,13280,78
20230818,144000,1837260830,13280,13290,13300,13280,156
20230818,143900,1835187370,13290,13300,13300,13290,604
20230818,143800,1827160170,13290,13300,13300,13290,68
20230818,143700,1826255830,13290,13280,13300,13280,982
20230818,143600,1813205060,13280,13290,13300,13280,772
20230818,143500,1802945320,13290,13280,13290,13280,690
20230818,143400,1793781600,13270,13280,13280,13270,506
20230818,143300,1787061980,13280,13290,13290,13270,411
20230818,143200,1781607950,13290,13280,13290,13270,1132
20230818,143100,1766581980,13280,13280,13280,13270,82
20230818,143000,1765493110,13280,13290,13290,13280,53
20230818,142900,1764789260,13270,13260,13280,13250,1472
20230818,142800,1745264890,13270,13260,13270,13260,71
20230818,142700,1744322810,13260,13290,13290,13260,145
20230818,142600,1742397110,13290,13260,13290,13250,2502
20230818,142500,1709196540,13260,13260,13270,13260,330
20230818,142400,1704820160,13260,13270,13270,13260,535
20230818,142300,1697725490,13270,13280,13280,13270,227
20230818,142200,1694713190,13270,13270,13270,13260,673
20230818,142100,1685782620,13280,13280,13280,13270,175
20230818,142000,1683459250,13270,13290,13290,13270,12
20230818,141900,1683299930,13290,13280,13290,13260,1572
20230818,141800,1662437100,13280,13280,13280,13270,531
20230818,141700,1655385770,13280,13280,13290,13280,201
20230818,141600,1652716480,13270,13290,13290,13270,667
20230818,141500,1643858270,13290,13290,13290,13280,582
20230818,141400,1636124150,13300,13310,13310,13300,183
20230818,141300,1633689390,13300,13310,13310,13290,632
20230818,141200,1625282130,13320,13330,13330,13310,220
20230818,141100,1622351560,13330,13310,13330,13310,223
20230818,141000,1619381230,13310,13310,13310,13300,1018
20230818,140900,1605836310,13300,13280,13300,13270,2195
20230818,140800,1576667430,13280,13280,13290,13280,555
20230818,140700,1569296460,13270,13290,13290,13270,253
20230818,140600,1565935870,13290,13280,13300,13270,214
20230818,140500,1563095810,13280,13300,13300,13280,73
20230818,140400,1562125270,13290,13270,13290,13270,1207
20230818,140300,1546091470,13280,13300,13300,13280,366
20230818,140200,1541230440,13280,13310,13310,13280,39
20230818,140100,1540711960,13320,13300,13320,13300,211
20230818,140000,1537903150,13300,13290,13300,13280,1309
20230818,135900,1520505260,13300,13280,13300,13270,885
20230818,135800,1508753130,13280,13280,13290,13280,231
20230818,135700,1505683870,13280,13290,13290,13270,939
20230818,135600,1493219800,13280,13310,13310,13280,296
20230818,135500,1489286300,13300,13300,13310,13290,2401
20230818,135400,1457358420,13300,13310,13310,13300,579
20230818,135300,1449656980,13310,13320,13320,13310,1726
20230818,135200,1426683570,13320,13310,13320,13310,594
20230818,135100,1418776860,13320,13320,13320,13310,21
20230818,135000,1418497290,13330,13330,13330,13310,895
20230818,134900,1406573730,13330,13330,13330,13330,589
20230818,134800,1398722360,13330,13330,13340,13330,266
20230818,134700,1395175990,13330,13330,13340,13330,581
20230818,134600,1387431200,13330,13330,13330,13330,22
20230818,134500,1387137940,13330,13330,13340,13330,134
20230818,134400,1385351700,13330,13340,13340,13330,367
20230818,134300,1380455980,13340,13370,13370,13340,862
20230818,134200,1368950750,13370,13360,13370,13350,218
20230818,134100,1366038080,13360,13350,13360,13350,715
20230818,134000,1356490230,13340,13340,13350,13340,1326
20230818,133900,1338800920,13340,13330,13340,13330,165
20230818,133800,1336601350,13330,13330,13330,13330,26
20230818,133700,1336254770,13330,13330,13330,13330,5
20230818,133600,1336188120,13330,13340,13340,13330,205
20230818,133500,1333454950,13340,13330,13340,13330,25
20230818,133400,1333121640,13330,13330,13330,13330,63
20230818,133300,1332281850,13330,13340,13340,13330,23
20230818,133200,1331975230,13330,13330,13340,13330,45
20230818,133100,1331375320,13330,13330,13330,13330,311
20230818,133000,1327229690,13330,13330,13340,13330,468
20230818,132900,1320990780,13340,13350,13350,13330,427
20230818,132800,1315295140,13340,13350,13350,13340,112
20230818,132700,1313800140,13340,13340,13340,13340,158
20230818,132600,1311692420,13340,13350,13350,13340,109
20230818,132500,1310238330,13330,13340,13340,13330,78
20230818,132400,1309197990,13340,13330,13340,13330,36
20230818,132300,1308717940,13340,13330,13340,13330,81
20230818,132200,1307638180,13330,13340,13340,13330,435
20230818,132100,1301835510,13340,13330,13340,13330,21
20230818,132000,1301555560,13350,13330,13350,13330,13
20230818,131900,1301382110,13330,13320,13330,13320,28
20230818,131800,1301008930,13320,13330,13330,13320,395
20230818,131700,1295744410,13330,13350,13350,13330,8
20230818,131600,1295637710,13350,13320,13350,13320,141
20230818,131500,1293757850,13320,13330,13330,13320,789
20230818,131400,1283240530,13340,13330,13340,13330,14
20230818,131300,1283053830,13340,13350,13350,13330,647
20230818,131200,1274422560,13340,13340,13350,13340,37
20230818,131100,1273928800,13340,13350,13350,13340,66
20230818,131000,1273048330,13340,13340,13340,13340,20
20230818,130900,1272781530,13350,13340,13350,13340,140
20230818,130800,1270913860,13340,13340,13340,13340,18
20230818,130700,1270673740,13350,13340,13350,13340,21
20230818,130600,1270393580,13340,13340,13340,13340,63
20230818,130500,1269553160,13350,13370,13380,13350,1683
20230818,130400,1247078950,13370,13370,13380,13370,103
20230818,130300,1245701780,13370,13370,13370,13370,5
20230818,130200,1245634930,13370,13370,13370,13370,21
20230818,130100,1245354160,13380,13370,13380,13360,130
20230818,130000,1243616130,13360,13360,13360,13360,133
20230818,125900,1241839250,13360,13360,13360,13360,29
20230818,125800,1241451810,13360,13370,13370,13360,29
20230818,125700,1241064280,13370,13360,13370,13360,6
20230818,125600,1240984110,13370,13360,13370,13360,157
20230818,125500,1238886420,13360,13360,13370,13360,43
20230818,125400,1238311790,13360,13370,13370,13360,12
20230818,125300,1238151400,13360,13360,13360,13360,19
20230818,125200,1237897560,13380,13380,13390,13380,186
20230818,125100,1235408380,13380,13370,13380,13360,118
20230818,125000,1233829880,13370,13380,13380,13370,302
20230818,124900,1229790090,13380,13380,13380,13380,5
20230818,124800,1229723190,13390,13390,13390,13380,81
20230818,124700,1228639360,13380,13380,13380,13380,39
20230818,124600,1228117540,13390,13390,13390,13380,134
20230818,124500,1226324040,13400,13400,13400,13390,264
20230818,124400,1222788950,13400,13380,13400,13380,240
20230818,124300,1219575300,13390,13380,13390,13380,10
20230818,124200,1219441470,13390,13380,13390,13380,31
20230818,124100,1219026600,13380,13390,13390,13380,66
20230818,124000,1218143070,13390,13400,13400,13390,11
20230818,123900,1217995770,13390,13410,13410,13390,50
20230818,123800,1217325830,13400,13400,13410,13400,1234
20230818,123700,1200790200,13410,13400,13410,13400,148
20230818,123600,1198806830,13400,13410,13410,13400,32
20230818,123500,1198378000,13400,13400,13410,13400,27
20230818,123400,1198016140,13400,13400,13400,13400,64
20230818,123300,1197158540,13410,13410,13410,13400,549
20230818,123200,1189796580,13400,13400,13410,13400,53
20230818,123100,1189086170,13400,13410,13410,13400,45
20230818,123000,1188482900,13410,13420,13420,13400,486
20230818,122900,1181964670,13410,13390,13410,13390,493
20230818,122800,1175356530,13390,13380,13390,13380,86
20230818,122700,1174205140,13390,13380,13400,13380,334
20230818,122600,1169733150,13380,13370,13380,13370,149
20230818,122500,1167739700,13370,13370,13370,13360,125
20230818,122400,1166068510,13370,13370,13370,13360,38
20230818,122300,1165560580,13370,13370,13380,13360,155
20230818,122200,1163488880,13360,13370,13370,13360,37
20230818,122100,1162994320,13360,13380,13380,13360,46
20230818,122000,1162379480,13370,13370,13380,13370,70
20230818,121900,1161443490,13370,13370,13370,13370,13
20230818,121800,1161269680,13370,13370,13370,13370,205
20230818,121700,1158528830,13370,13370,13380,13370,20
20230818,121600,1158261400,13370,13360,13380,13360,32
20230818,121500,1157833480,13360,13360,13380,13360,162
20230818,121400,1155668740,13360,13380,13380,13360,69
20230818,121300,1154745950,13380,13380,13390,13380,41
20230818,121200,1154197270,13380,13380,13380,13360,64
20230818,121100,1153341050,13380,13360,13380,13360,19
20230818,121000,1153086970,13380,13370,13380,13360,17
20230818,120900,1152859800,13380,13390,13390,13380,382
20230818,120800,1147746190,13400,13400,13400,13390,46
20230818,120700,1147129980,13390,13390,13390,13390,76
20230818,120600,1146112340,13390,13390,13390,13390,0
20230818,120500,1146112340,13390,13400,13400,13390,93
20230818,120400,1144866500,13400,13410,13410,13390,161
20230818,120300,1142710010,13410,13380,13410,13380,29
20230818,120200,1142321270,13400,13400,13420,13400,339
20230818,120100,1137778630,13400,13390,13400,13380,96
20230818,120000,1136493080,13380,13390,13390,13380,30
20230818,115900,1136091590,13400,13390,13400,13380,22
20230818,115800,1135797120,13400,13350,13400,13350,77
20230818,115700,1134768890,13370,13370,13370,13370,12
20230818,115600,1134608450,13340,13340,13360,13330,978
20230818,115500,1121554290,13340,13330,13350,13320,122
20230818,115400,1119927700,13350,13320,13360,13320,55
20230818,115300,1119193160,13360,13330,13360,13330,121
20230818,115200,1117579520,13380,13370,13380,13310,3342
20230818,115100,1073030910,13370,13380,13380,13370,279
20230818,115000,1069300440,13370,13390,13390,13370,26
20230818,114900,1068952760,13390,13370,13390,13360,199
20230818,114800,1066291400,13380,13350,13380,13350,176
20230818,114700,1063936900,13350,13370,13370,13350,919
20230818,114600,1051661450,13370,13400,13400,13370,288
20230818,114500,1047807180,13380,13380,13400,13380,369
20230818,114400,1042869860,13380,13360,13380,13360,38
20230818,114300,1042361480,13360,13420,13420,13360,1322
20230818,114200,1024687500,13420,13390,13430,13390,117
20230818,114100,1023119590,13390,13390,13390,13390,51
20230818,114000,1022436700,13390,13370,13390,13370,144
20230818,113900,1020508660,13370,13390,13420,13370,706
20230818,113800,1011061690,13390,13390,13410,13390,299
20230818,113700,1007054670,13390,13390,13410,13390,93
20230818,113600,1005808570,13430,13410,13430,13400,111
20230818,113500,1004319860,13410,13390,13410,13390,72
20230818,113400,1003355720,13390,13400,13410,13390,34
20230818,113300,1002900160,13390,13410,13410,13390,21
20230818,113200,1002618930,13390,13400,13410,13390,623
20230818,113100,994274070,13390,13400,13400,13390,27
20230818,113000,993912480,13390,13390,13400,13390,96
20230818,112900,992626980,13400,13390,13400,13390,9
20230818,112800,992506420,13380,13380,13390,13380,175
20230818,112700,990163420,13380,13390,13390,13380,31
20230818,112600,989748510,13380,13390,13390,13380,499
20230818,112500,983069180,13400,13410,13410,13400,50
20230818,112400,982399120,13390,13390,13390,13390,18
20230818,112300,982158100,13420,13400,13420,13400,586
20230818,112200,974305570,13400,13430,13430,13400,52
20230818,112100,973607640,13440,13400,13440,13400,35
20230818,112000,973138260,13430,13440,13440,13410,634
20230818,111900,964628550,13440,13430,13440,13420,845
20230818,111800,953273260,13420,13430,13440,13420,545
20230818,111700,945953940,13440,13430,13440,13420,225
20230818,111600,942930660,13420,13410,13420,13410,189
20230818,111500,940395400,13400,13390,13410,13390,471
20230818,111400,934085700,13380,13390,13400,13380,244
20230818,111300,930818620,13400,13400,13400,13390,122
20230818,111200,929184320,13410,13390,13410,13390,13
20230818,111100,929010130,13410,13420,13420,13410,7
20230818,111000,928916230,13390,13420,13420,13390,31
20230818,110900,928500620,13420,13410,13420,13400,451
20230818,110800,922453060,13410,13410,13430,13410,29
20230818,110700,922063970,13410,13390,13410,13390,372
20230818,110600,917075720,13390,13360,13400,13360,825
20230818,110500,906041010,13360,13370,13380,13360,108
20230818,110400,904597830,13370,13350,13370,13350,154
20230818,110300,902539210,13370,13350,13370,13350,70
20230818,110200,901604650,13350,13350,13350,13350,13
20230818,110100,901431100,13370,13330,13370,13330,63
20230818,110000,900590290,13330,13330,13350,13330,135
20230818,105900,898790600,13330,13350,13350,13330,30
20230818,105800,898390360,13350,13330,13350,13330,341
20230818,105700,893841610,13340,13340,13340,13340,0
20230818,105600,893841610,13340,13340,13340,13330,33
20230818,105500,893401520,13330,13330,13350,13330,122
20230818,105400,891775140,13330,13340,13350,13330,559
20230818,105300,884318150,13340,13360,13360,13340,604
20230818,105200,876258710,13360,13360,13360,13360,33
20230818,105100,875817830,13340,13350,13350,13340,90
20230818,105000,874616460,13340,13330,13340,13330,94
20230818,104900,873362630,13340,13340,13340,13340,10
20230818,104800,873229230,13330,13320,13340,13320,158
20230818,104700,871123150,13330,13330,13330,13320,26
20230818,104600,870776720,13360,13360,13360,13360,3
20230818,104500,870736640,13320,13360,13360,13320,19
20230818,104400,870483320,13300,13340,13340,13300,808
20230818,104300,859716270,13360,13360,13360,13360,13
20230818,104200,859542590,13310,13310,13310,13310,72
20230818,104100,858584270,13300,13340,13350,13300,634
20230818,104000,850141080,13360,13380,13380,13360,71
20230818,103900,849192140,13380,13370,13390,13370,655
20230818,103800,840431170,13370,13360,13370,13360,39
20230818,103700,839909870,13370,13370,13370,13370,13
20230818,103600,839736060,13370,13360,13370,13360,16
20230818,103500,839522270,13360,13380,13380,13330,804
20230818,103400,828800650,13370,13370,13380,13370,449
20230818,103300,822797450,13370,13360,13370,13360,30
20230818,103200,822396480,13370,13370,13370,13370,179
20230818,103100,820003250,13370,13360,13370,13360,313
20230818,103000,815821390,13360,13350,13360,13350,28
20230818,102900,815447440,13360,13360,13370,13360,164
20230818,102800,813255700,13370,13370,13370,13360,141
20230818,102700,811371830,13370,13350,13380,13350,36
20230818,102600,810890740,13380,13340,13380,13340,63
20230818,102500,810050080,13340,13380,13390,13320,682
20230818,102400,800956900,13390,13390,13390,13360,136
20230818,102300,799139490,13390,13390,13390,13390,11
20230818,102200,798992200,13390,13390,13390,13320,536
20230818,102100,791837080,13390,13350,13390,13330,554
20230818,102000,784427620,13350,13320,13350,13320,573
20230818,101900,776788280,13300,13330,13330,13300,77
20230818,101800,775763970,13290,13330,13330,13290,517
20230818,101700,768888640,13300,13290,13330,13290,363
20230818,101600,764058300,13300,13300,13300,13300,536
20230818,101500,756929500,13300,13300,13310,13300,77
20230818,101400,755905280,13310,13300,13310,13300,142
20230818,101300,754016450,13300,13300,13300,13300,13
20230818,101200,753843550,13310,13310,13310,13310,22
20230818,101100,753550730,13310,13310,13310,13300,55
20230818,101000,752818810,13290,13290,13290,13290,128
20230818,100900,751117690,13300,13310,13310,13300,49
20230818,100800,750465760,13290,13310,13320,13290,41
20230818,100700,749920610,13330,13330,13330,13290,397
20230818,100600,744637990,13310,13320,13320,13310,110
20230818,100500,743173880,13310,13330,13330,13310,91
20230818,100400,741962430,13330,13330,13330,13310,28
20230818,100300,741589450,13330,13330,13330,13330,17
20230818,100200,741362840,13330,13330,13330,13310,32
20230818,100100,740936740,13330,13330,13330,13310,600
20230818,100000,732950150,13330,13310,13330,13310,23
20230818,095900,732643960,13300,13290,13300,13270,1049
20230818,095800,718698130,13300,13300,13300,13290,97
20230818,095700,717408330,13310,13310,13340,13310,601
20230818,095600,709399510,13300,13310,13330,13300,1110
20230818,095500,694630260,13330,13320,13330,13320,147
20230818,095400,692671850,13310,13320,13320,13310,80
20230818,095300,691606420,13320,13310,13320,13310,248
20230818,095200,688303200,13320,13310,13320,13310,68
20230818,095100,687398030,13310,13290,13330,13290,1393
20230818,095000,668873200,13280,13250,13280,13250,1462
20230818,094900,649485540,13230,13250,13250,13230,127
20230818,094800,647804230,13250,13240,13250,13240,632
20230818,094700,639433890,13230,13240,13240,13230,588
20230818,094600,631654480,13230,13240,13240,13230,469
20230818,094500,625449480,13240,13250,13250,13240,599
20230818,094400,617518460,13250,13240,13250,13240,262
20230818,094300,614049220,13230,13230,13230,13230,0
20230818,094200,614049220,13230,13260,13260,13230,534
20230818,094100,606978750,13240,13240,13250,13240,201
20230818,094000,604317200,13250,13250,13250,13250,249
20230818,093900,601017950,13250,13250,13250,13240,19
20230818,093800,600766340,13250,13260,13260,13240,342
20230818,093700,596237390,13240,13240,13260,13240,131
20230818,093600,594502650,13240,13230,13260,13230,87
20230818,093500,593351270,13230,13230,13260,13210,501
20230818,093400,586727530,13220,13260,13260,13220,5119
20230818,093300,518938610,13250,13260,13270,13250,553
20230818,093200,511610960,13260,13280,13280,13260,3161
20230818,093100,469669840,13280,13290,13290,13270,170
20230818,093000,467412330,13280,13280,13290,13270,202
20230818,092900,464729890,13280,13270,13280,13270,638
20230818,092800,456263540,13270,13280,13290,13270,484
20230818,092700,449835860,13270,13270,13270,13260,234
20230818,092600,446730820,13270,13270,13270,13270,50
20230818,092500,446067320,13270,13270,13270,13260,197
20230818,092400,443453960,13260,13260,13270,13260,568
20230818,092300,435918770,13270,13270,13270,13270,16
20230818,092200,435706450,13270,13270,13270,13250,336
20230818,092100,431250710,13260,13300,13300,13260,3248
20230818,092000,388153170,13300,13290,13300,13260,2531
20230818,091900,354580670,13310,13280,13310,13280,175
20230818,091800,352255940,13280,13290,13300,13280,635
20230818,091700,343819790,13270,13260,13270,13260,192
20230818,091600,341272560,13260,13280,13280,13260,643
20230818,091500,332736600,13280,13300,13300,13280,143
20230818,091400,330835630,13300,13250,13300,13250,37
20230818,091300,330345070,13250,13220,13260,13200,2701
20230818,091200,294639140,13220,13220,13220,13210,2815
20230818,091100,257437360,13220,13290,13290,13220,2677
20230818,091000,221989420,13280,13330,13330,13270,1313
20230818,090900,204525190,13330,13330,13330,13310,230
20230818,090800,201460890,13320,13340,13340,13320,291
20230818,090700,197582670,13350,13320,13390,13320,485
20230818,090600,191107360,13320,13280,13320,13280,658
20230818,090500,182357710,13260,13260,13260,13220,1175
20230818,090400,166788510,13260,13300,13300,13260,559
20230818,090300,159356430,13300,13210,13380,13200,2837
20230818,090200,121775710,13210,13240,13250,13210,1717
20230818,090100,99069200,13240,13290,13290,13240,3836
20230818,090000,48223380,13300,13410,13410,13300,3606