KissMeData/042000/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191500,4552025600,13360,13360,13360,13360,6272
20230816,191400,4552025600,13360,13360,13360,13360,0
20230816,191300,4552025600,13360,13360,13360,13360,0
20230816,191200,4552025600,13360,13360,13360,13360,0
20230816,191100,4552025600,13360,13360,13360,13360,0
20230816,191000,4552025600,13360,13360,13360,13360,0
20230816,190900,4552025600,13360,13360,13360,13360,0
20230816,190800,4552025600,13360,13360,13360,13360,0
20230816,190700,4552025600,13360,13360,13360,13360,0
20230816,190600,4552025600,13360,13360,13360,13360,0
20230816,190500,4552025600,13360,13360,13360,13360,0
20230816,190400,4552025600,13360,13360,13360,13360,0
20230816,190300,4552025600,13360,13360,13360,13360,0
20230816,190200,4552025600,13360,13360,13360,13360,0
20230816,190100,4552025600,13360,13360,13360,13360,0
20230816,190000,4552025600,13360,13360,13360,13360,0
20230816,185900,4552025600,13360,13360,13360,13360,0
20230816,185800,4552025600,13360,13360,13360,13360,0
20230816,185700,4552025600,13360,13360,13360,13360,0
20230816,185600,4552025600,13360,13360,13360,13360,0
20230816,185500,4552025600,13360,13360,13360,13360,0
20230816,185400,4552025600,13360,13360,13360,13360,0
20230816,185300,4552025600,13360,13360,13360,13360,0
20230816,185200,4552025600,13360,13360,13360,13360,0
20230816,185100,4552025600,13360,13360,13360,13360,0
20230816,185000,4552025600,13360,13360,13360,13360,0
20230816,184900,4552025600,13360,13360,13360,13360,0
20230816,184800,4552025600,13360,13360,13360,13360,0
20230816,184700,4552025600,13360,13360,13360,13360,0
20230816,184600,4552025600,13360,13360,13360,13360,0
20230816,184500,4552025600,13360,13360,13360,13360,6272
20230816,184400,4552025600,13360,13360,13360,13360,0
20230816,184300,4552025600,13360,13360,13360,13360,0
20230816,184200,4552025600,13360,13360,13360,13360,0
20230816,184100,4552025600,13360,13360,13360,13360,0
20230816,184000,4552025600,13360,13360,13360,13360,0
20230816,183900,4552025600,13360,13360,13360,13360,0
20230816,183800,4552025600,13360,13360,13360,13360,0
20230816,183700,4552025600,13360,13360,13360,13360,0
20230816,183600,4552025600,13360,13360,13360,13360,0
20230816,183500,4552025600,13360,13360,13360,13360,0
20230816,183400,4552025600,13360,13360,13360,13360,0
20230816,183300,4552025600,13360,13360,13360,13360,0
20230816,183200,4552025600,13360,13360,13360,13360,0
20230816,183100,4552025600,13360,13360,13360,13360,0
20230816,183000,4552025600,13360,13360,13360,13360,0
20230816,182900,4552025600,13360,13360,13360,13360,0
20230816,182800,4552025600,13360,13360,13360,13360,0
20230816,182700,4552025600,13360,13360,13360,13360,0
20230816,182600,4552025600,13360,13360,13360,13360,0
20230816,182500,4552025600,13360,13360,13360,13360,0
20230816,182400,4552025600,13360,13360,13360,13360,0
20230816,182300,4552025600,13360,13360,13360,13360,0
20230816,182200,4552025600,13360,13360,13360,13360,0
20230816,182100,4552025600,13360,13360,13360,13360,0
20230816,182000,4552025600,13360,13360,13360,13360,0
20230816,181900,4552025600,13360,13360,13360,13360,0
20230816,181800,4552025600,13360,13360,13360,13360,0
20230816,181700,4552025600,13360,13360,13360,13360,0
20230816,181600,4552025600,13360,13360,13360,13360,0
20230816,181500,4552025600,13360,13360,13360,13360,6272
20230816,181400,4552025600,13360,13360,13360,13360,0
20230816,181300,4552025600,13360,13360,13360,13360,0
20230816,181200,4552025600,13360,13360,13360,13360,0
20230816,181100,4552025600,13360,13360,13360,13360,0
20230816,181000,4552025600,13360,13360,13360,13360,0
20230816,180900,4552025600,13360,13360,13360,13360,0
20230816,180800,4552025600,13360,13360,13360,13360,0
20230816,180700,4552025600,13360,13360,13360,13360,0
20230816,180600,4552025600,13360,13360,13360,13360,0
20230816,180500,4552025600,13360,13360,13360,13360,0
20230816,180400,4552025600,13360,13360,13360,13360,0
20230816,180300,4552025600,13360,13360,13360,13360,0
20230816,180200,4552025600,13360,13360,13360,13360,0
20230816,180100,4552025600,13360,13360,13360,13360,0
20230816,180000,4552025600,13360,13360,13360,13360,0
20230816,175900,4552025600,13360,13360,13360,13360,0
20230816,175800,4552025600,13360,13360,13360,13360,0
20230816,175700,4552025600,13360,13360,13360,13360,0
20230816,175600,4552025600,13360,13360,13360,13360,0
20230816,175500,4552025600,13360,13360,13360,13360,0
20230816,175400,4552025600,13360,13360,13360,13360,0
20230816,175300,4552025600,13360,13360,13360,13360,0
20230816,175200,4552025600,13360,13360,13360,13360,0
20230816,175100,4552025600,13360,13360,13360,13360,0
20230816,175000,4552025600,13360,13360,13360,13360,0
20230816,174900,4552025600,13360,13360,13360,13360,0
20230816,174800,4552025600,13360,13360,13360,13360,0
20230816,174700,4552025600,13360,13360,13360,13360,0
20230816,174600,4552025600,13360,13360,13360,13360,0
20230816,174500,4552025600,13360,13360,13360,13360,6272
20230816,174400,4552025600,13360,13360,13360,13360,0
20230816,174300,4552025600,13360,13360,13360,13360,0
20230816,174200,4552025600,13360,13360,13360,13360,0
20230816,174100,4552025600,13360,13360,13360,13360,0
20230816,174000,4552025600,13360,13360,13360,13360,0
20230816,173900,4552025600,13360,13360,13360,13360,0
20230816,173800,4552025600,13360,13360,13360,13360,0
20230816,173700,4552025600,13360,13360,13360,13360,0
20230816,173600,4552025600,13360,13360,13360,13360,0
20230816,173500,4552025600,13360,13360,13360,13360,0
20230816,173400,4552025600,13360,13360,13360,13360,0
20230816,173300,4552025600,13360,13360,13360,13360,0
20230816,173200,4552025600,13360,13360,13360,13360,0
20230816,173100,4552025600,13360,13360,13360,13360,0
20230816,173000,4552025600,13360,13360,13360,13360,0
20230816,172900,4552025600,13360,13360,13360,13360,0
20230816,172800,4552025600,13360,13360,13360,13360,0
20230816,172700,4552025600,13360,13360,13360,13360,0
20230816,172600,4552025600,13360,13360,13360,13360,0
20230816,172500,4552025600,13360,13360,13360,13360,0
20230816,172400,4552025600,13360,13360,13360,13360,0
20230816,172300,4552025600,13360,13360,13360,13360,0
20230816,172200,4552025600,13360,13360,13360,13360,0
20230816,172100,4552025600,13360,13360,13360,13360,0
20230816,172000,4552025600,13360,13360,13360,13360,0
20230816,171900,4552025600,13360,13360,13360,13360,0
20230816,171800,4552025600,13360,13360,13360,13360,0
20230816,171700,4552025600,13360,13360,13360,13360,0
20230816,171600,4552025600,13360,13360,13360,13360,0
20230816,171500,4552025600,13360,13360,13360,13360,6272
20230816,171400,4552025600,13360,13360,13360,13360,0
20230816,171300,4552025600,13360,13360,13360,13360,0
20230816,171200,4552025600,13360,13360,13360,13360,0
20230816,171100,4552025600,13360,13360,13360,13360,0
20230816,171000,4552025600,13360,13360,13360,13360,0
20230816,170900,4552025600,13360,13360,13360,13360,0
20230816,170800,4552025600,13360,13360,13360,13360,0
20230816,170700,4552025600,13360,13360,13360,13360,0
20230816,170600,4552025600,13360,13360,13360,13360,0
20230816,170500,4552025600,13360,13360,13360,13360,0
20230816,170400,4552025600,13360,13360,13360,13360,0
20230816,170300,4552025600,13360,13360,13360,13360,0
20230816,170200,4552025600,13360,13360,13360,13360,0
20230816,170100,4552025600,13360,13360,13360,13360,0
20230816,170000,4552025600,13360,13360,13360,13360,0
20230816,165900,4552025600,13360,13360,13360,13360,0
20230816,165800,4552025600,13360,13360,13360,13360,0
20230816,165700,4552025600,13360,13360,13360,13360,0
20230816,165600,4552025600,13360,13360,13360,13360,0
20230816,165500,4552025600,13360,13360,13360,13360,0
20230816,165400,4552025600,13360,13360,13360,13360,0
20230816,165300,4552025600,13360,13360,13360,13360,0
20230816,165200,4552025600,13360,13360,13360,13360,0
20230816,165100,4552025600,13360,13360,13360,13360,0
20230816,165000,4552025600,13360,13360,13360,13360,0
20230816,164900,4552025600,13360,13360,13360,13360,0
20230816,164800,4552025600,13360,13360,13360,13360,0
20230816,164700,4552025600,13360,13360,13360,13360,0
20230816,164600,4552025600,13360,13360,13360,13360,0
20230816,164500,4552025600,13360,13360,13360,13360,6272
20230816,164400,4552025600,13360,13360,13360,13360,0
20230816,164300,4552025600,13360,13360,13360,13360,0
20230816,164200,4552025600,13360,13360,13360,13360,0
20230816,164100,4552025600,13360,13360,13360,13360,0
20230816,164000,4552025600,13360,13360,13360,13360,0
20230816,163900,4552025600,13360,13360,13360,13360,0
20230816,163800,4552025600,13360,13360,13360,13360,0
20230816,163700,4552025600,13360,13360,13360,13360,0
20230816,163600,4552025600,13360,13360,13360,13360,0
20230816,163500,4552025600,13360,13360,13360,13360,0
20230816,163400,4552025600,13360,13360,13360,13360,0
20230816,163300,4552025600,13360,13360,13360,13360,0
20230816,163200,4552025600,13360,13360,13360,13360,0
20230816,163100,4552025600,13360,13360,13360,13360,0
20230816,163000,4552025600,13360,13360,13360,13360,0
20230816,162900,4552025600,13360,13360,13360,13360,0
20230816,162800,4552025600,13360,13360,13360,13360,0
20230816,162700,4552025600,13360,13360,13360,13360,0
20230816,162600,4552025600,13360,13360,13360,13360,0
20230816,162500,4552025600,13360,13360,13360,13360,0
20230816,162400,4552025600,13360,13360,13360,13360,0
20230816,162300,4552025600,13360,13360,13360,13360,0
20230816,162200,4552025600,13360,13360,13360,13360,0
20230816,162100,4552025600,13360,13360,13360,13360,0
20230816,162000,4552025600,13360,13360,13360,13360,0
20230816,161900,4552025600,13360,13360,13360,13360,0
20230816,161800,4552025600,13360,13360,13360,13360,0
20230816,161700,4552025600,13360,13360,13360,13360,0
20230816,161600,4552025600,13360,13360,13360,13360,0
20230816,161500,4552025600,13360,13360,13360,13360,6272
20230816,161400,4552025600,13360,13360,13360,13360,0
20230816,161300,4552025600,13360,13360,13360,13360,0
20230816,161200,4552025600,13360,13360,13360,13360,0
20230816,161100,4552025600,13360,13360,13360,13360,0
20230816,161000,4552025600,13360,13360,13360,13360,0
20230816,160900,4552025600,13360,13360,13360,13360,0
20230816,160800,4552025600,13360,13360,13360,13360,0
20230816,160700,4552025600,13360,13360,13360,13360,0
20230816,160600,4552025600,13360,13360,13360,13360,0
20230816,160500,4552025600,13360,13360,13360,13360,0
20230816,160400,4552025600,13360,13360,13360,13360,0
20230816,160300,4552025600,13360,13360,13360,13360,0
20230816,160200,4552025600,13360,13360,13360,13360,0
20230816,160100,4552025600,13360,13360,13360,13360,0
20230816,160000,4552025600,13360,13360,13360,13360,0
20230816,155900,4552025600,13360,13360,13360,13360,0
20230816,155800,4552025600,13360,13360,13360,13360,0
20230816,155700,4552025600,13360,13360,13360,13360,0
20230816,155600,4552025600,13360,13360,13360,13360,0
20230816,155500,4552025600,13360,13360,13360,13360,0
20230816,155400,4552025600,13360,13360,13360,13360,0
20230816,155300,4552025600,13360,13360,13360,13360,0
20230816,155200,4552025600,13360,13360,13360,13360,0
20230816,155100,4552025600,13360,13360,13360,13360,0
20230816,155000,4552025600,13360,13360,13360,13360,0
20230816,154900,4552025600,13360,13360,13360,13360,0
20230816,154800,4552025600,13360,13360,13360,13360,0
20230816,154700,4552025600,13360,13360,13360,13360,0
20230816,154600,4552025600,13360,13360,13360,13360,0
20230816,154500,4552025600,13360,13360,13360,13360,6272
20230816,154400,4552025600,13360,13360,13360,13360,0
20230816,154300,4552025600,13360,13360,13360,13360,0
20230816,154200,4552025600,13360,13360,13360,13360,0
20230816,154100,4552025600,13360,13360,13360,13360,0
20230816,154000,4552025600,13360,13360,13360,13360,0
20230816,153900,4552025600,13360,13360,13360,13360,0
20230816,153800,4552025600,13360,13360,13360,13360,0
20230816,153700,4552025600,13360,13360,13360,13360,0
20230816,153600,4552025600,13360,13360,13360,13360,0
20230816,153500,4552025600,13360,13360,13360,13360,0
20230816,153400,4552025600,13360,13360,13360,13360,0
20230816,153300,4552025600,13360,13360,13360,13360,0
20230816,153200,4552025600,13360,13360,13360,13360,0
20230816,153100,4552025600,13360,13360,13360,13360,0
20230816,153000,4552025600,13360,13360,13360,13360,6272
20230816,152900,4468231680,13400,13400,13400,13400,0
20230816,152800,4468231680,13400,13400,13400,13400,0
20230816,152700,4468231680,13400,13400,13400,13400,0
20230816,152600,4468231680,13400,13400,13400,13400,0
20230816,152500,4468231680,13400,13400,13400,13400,0
20230816,152400,4468231680,13400,13400,13400,13400,0
20230816,152300,4468231680,13400,13400,13400,13400,0
20230816,152200,4468231680,13400,13400,13400,13400,0
20230816,152100,4468231680,13400,13400,13400,13400,0
20230816,152000,4468231680,13400,13400,13400,13400,0
20230816,151900,4468231680,13400,13400,13420,13360,1030
20230816,151800,4454430360,13330,13380,13420,13330,2347
20230816,151700,4423074070,13380,13430,13430,13380,3775
20230816,151600,4372474320,13440,13460,13470,13440,1319
20230816,151500,4354732430,13470,13460,13470,13460,195
20230816,151400,4352106030,13470,13470,13470,13460,1614
20230816,151300,4330376400,13470,13480,13480,13470,108
20230816,151200,4328921620,13470,13460,13470,13460,436
20230816,151100,4323049870,13470,13480,13480,13470,822
20230816,151000,4311973750,13480,13480,13490,13480,1547
20230816,150900,4291120170,13480,13500,13510,13480,2181
20230816,150800,4261689550,13500,13510,13520,13500,1818
20230816,150700,4237135360,13510,13510,13520,13510,270
20230816,150600,4233486630,13530,13520,13530,13510,1376
20230816,150500,4214888780,13520,13520,13520,13520,1091
20230816,150400,4200138460,13530,13530,13540,13510,1538
20230816,150300,4179350210,13550,13530,13550,13520,727
20230816,150200,4169517800,13530,13560,13560,13520,1132
20230816,150100,4154193400,13560,13550,13570,13550,52
20230816,150000,4153488250,13570,13520,13570,13520,1777
20230816,145900,4129458860,13520,13520,13520,13520,15
20230816,145800,4129256060,13520,13530,13530,13510,812
20230816,145700,4118285900,13530,13510,13530,13500,1208
20230816,145600,4101967240,13530,13520,13530,13510,160
20230816,145500,4099804710,13520,13520,13520,13520,488
20230816,145400,4093206950,13520,13530,13530,13520,246
20230816,145300,4089880980,13520,13530,13530,13520,88
20230816,145200,4088691200,13520,13530,13530,13520,74
20230816,145100,4087690620,13520,13530,13530,13520,377
20230816,145000,4082591390,13510,13520,13550,13510,1365
20230816,144900,4064137330,13530,13530,13530,13520,977
20230816,144800,4050928080,13520,13520,13550,13520,197
20230816,144700,4048264520,13520,13510,13520,13510,436
20230816,144600,4042373630,13520,13510,13520,13510,126
20230816,144500,4040671240,13520,13510,13520,13510,27
20230816,144400,4040306370,13520,13530,13530,13510,456
20230816,144300,4034141380,13520,13550,13550,13520,4
20230816,144200,4034087240,13520,13550,13570,13520,117
20230816,144100,4032502210,13530,13510,13530,13510,783
20230816,144000,4021923010,13520,13520,13530,13520,165
20230816,143900,4019690760,13600,13570,13600,13570,221
20230816,143800,4016687500,13510,13590,13590,13510,181
20230816,143700,4014229870,13590,13550,13590,13550,158
20230816,143600,4012083160,13560,13510,13570,13510,102
20230816,143500,4010699090,13490,13560,13570,13490,2758
20230816,143400,3973370910,13600,13600,13600,13600,0
20230816,143300,3973370910,13600,13600,13600,13560,43
20230816,143200,3972786910,13600,13550,13600,13550,354
20230816,143100,3967976810,13620,13620,13620,13620,10
20230816,143000,3967840610,13530,13600,13640,13530,1031
20230816,142900,3953814900,13600,13500,13600,13500,2630
20230816,142800,3918179160,13500,13500,13500,13500,417
20230816,142700,3912549660,13500,13490,13530,13490,130
20230816,142600,3910795150,13500,13540,13540,13500,3946
20230816,142500,3857507310,13550,13520,13550,13510,2097
20230816,142400,3829153450,13530,13550,13550,13530,897
20230816,142300,3817005450,13550,13560,13560,13550,363
20230816,142200,3812084180,13560,13560,13560,13560,16
20230816,142100,3811867220,13560,13650,13650,13560,131
20230816,142000,3810083890,13660,13560,13660,13560,1915
20230816,141900,3783990860,13520,13550,13550,13520,1200
20230816,141800,3767755740,13540,13550,13550,13540,368
20230816,141700,3762769810,13560,13560,13560,13550,271
20230816,141600,3759096780,13560,13590,13600,13560,637
20230816,141500,3750458790,13590,13600,13600,13560,325
20230816,141400,3746051260,13600,13600,13600,13600,22
20230816,141300,3745752060,13620,13620,13620,13560,455
20230816,141200,3739580310,13630,13620,13630,13570,156
20230816,141100,3737462470,13610,13600,13620,13600,71
20230816,141000,3736495610,13610,13610,13610,13610,0
20230816,140900,3736495610,13610,13610,13610,13610,1
20230816,140800,3736482000,13570,13600,13600,13570,16
20230816,140700,3736264460,13560,13570,13570,13560,252
20230816,140600,3732845650,13600,13590,13600,13570,50
20230816,140500,3732166760,13560,13560,13560,13560,71
20230816,140400,3731204000,13570,13600,13600,13570,183
20230816,140300,3728717220,13600,13630,13630,13600,22
20230816,140200,3728417990,13630,13600,13630,13600,250
20230816,140100,3725015680,13600,13600,13600,13600,16
20230816,140000,3724798080,13600,13630,13630,13600,48
20230816,135900,3724144950,13630,13600,13630,13600,62
20230816,135800,3723300190,13600,13610,13630,13600,125
20230816,135700,3721598750,13600,13580,13600,13580,147
20230816,135600,3719600400,13580,13540,13580,13540,125
20230816,135500,3717906420,13540,13540,13540,13540,294
20230816,135400,3713925660,13540,13530,13580,13530,230
20230816,135300,3710806640,13540,13530,13540,13530,580
20230816,135200,3702955490,13530,13550,13550,13530,386
20230816,135100,3697731880,13560,13560,13560,13560,113
20230816,135000,3696199600,13560,13510,13560,13510,327
20230816,134900,3691768480,13510,13530,13530,13510,1135
20230816,134800,3676429700,13530,13530,13540,13530,592
20230816,134700,3668418230,13540,13540,13540,13520,389
20230816,134600,3663155540,13540,13650,13650,13540,3998
20230816,134500,3608818370,13620,13640,13670,13620,415
20230816,134400,3603164180,13670,13670,13680,13670,547
20230816,134300,3595686670,13650,13630,13650,13630,224
20230816,134200,3592633170,13650,13630,13670,13620,302
20230816,134100,3588519750,13630,13650,13690,13620,369
20230816,134000,3583486600,13650,13660,13710,13620,1106
20230816,133900,3568410830,13670,13720,13740,13670,688
20230816,133800,3558987950,13740,13750,13750,13720,10
20230816,133700,3558850700,13760,13710,13760,13710,179
20230816,133600,3556393310,13710,13680,13710,13670,53
20230816,133500,3555668040,13710,13670,13710,13670,821
20230816,133400,3544437890,13670,13660,13670,13640,173
20230816,133300,3542073740,13650,13630,13680,13630,954
20230816,133200,3529047860,13660,13630,13660,13610,694
20230816,133100,3519585850,13640,13670,13670,13640,652
20230816,133000,3510678000,13670,13710,13710,13670,346
20230816,132900,3505941610,13710,13700,13750,13700,462
20230816,132800,3499610990,13700,13730,13730,13700,1633
20230816,132700,3477214540,13740,13750,13760,13740,89
20230816,132600,3475990790,13750,13750,13750,13750,3
20230816,132500,3475949540,13750,13720,13750,13720,458
20230816,132400,3469664860,13720,13720,13750,13720,708
20230816,132300,3459944370,13720,13700,13720,13680,1150
20230816,132200,3444188630,13700,13730,13730,13700,885
20230816,132100,3432050310,13730,13730,13730,13730,40
20230816,132000,3431501110,13720,13720,13770,13720,167
20230816,131900,3429208870,13720,13780,13780,13720,443
20230816,131800,3423122800,13780,13730,13790,13710,398
20230816,131700,3417652600,13700,13660,13720,13660,2302
20230816,131600,3386150290,13660,13700,13700,13660,140
20230816,131500,3384235210,13700,13690,13700,13620,1606
20230816,131400,3362293380,13720,13690,13720,13670,1093
20230816,131300,3347330200,13690,13710,13710,13660,2454
20230816,131200,3313739750,13740,13750,13770,13710,2594
20230816,131100,3278144180,13770,13770,13770,13770,29
20230816,131000,3277744850,13770,13790,13790,13740,102
20230816,130900,3276341060,13790,13770,13790,13770,185
20230816,130800,3273792200,13770,13790,13790,13750,406
20230816,130700,3268209260,13740,13740,13800,13740,842
20230816,130600,3256621250,13740,13740,13780,13740,172
20230816,130500,3254256310,13780,13740,13790,13720,837
20230816,130400,3242753430,13740,13770,13810,13720,1181
20230816,130300,3226521290,13820,13830,13830,13770,1173
20230816,130200,3210353100,13830,13810,13830,13810,31
20230816,130100,3209924970,13830,13860,13860,13810,169
20230816,130000,3207589460,13790,13820,13860,13780,1007
20230816,125900,3193665990,13790,13840,13840,13790,1478
20230816,125800,3173260290,13840,13850,13870,13830,725
20230816,125700,3163229600,13870,13850,13880,13840,1351
20230816,125600,3144495920,13850,13860,13870,13850,582
20230816,125500,3136431640,13850,13860,13870,13850,507
20230816,125400,3129406990,13870,13870,13870,13860,87
20230816,125300,3128200310,13840,13870,13880,13830,595
20230816,125200,3119954170,13880,13870,13880,13870,350
20230816,125100,3115099610,13870,13880,13880,13820,247
20230816,125000,3111672190,13880,13810,13880,13810,369
20230816,124900,3106569600,13810,13810,13820,13790,438
20230816,124800,3100524120,13810,13830,13850,13810,1035
20230816,124700,3086216190,13840,13890,13910,13840,3897
20230816,124600,3032123410,13890,13880,13900,13880,3692
20230816,124500,2980847300,13880,13870,13890,13870,1545
20230816,124400,2959408800,13870,13890,13890,13870,501
20230816,124300,2952453960,13890,13830,13890,13830,2995
20230816,124200,2910936590,13830,13780,13830,13780,321
20230816,124100,2906502640,13780,13780,13780,13780,66
20230816,124000,2905593160,13810,13780,13810,13780,263
20230816,123900,2901964540,13780,13810,13810,13780,828
20230816,123800,2890532550,13830,13820,13830,13820,81
20230816,123700,2889412480,13820,13830,13830,13820,647
20230816,123600,2880468830,13830,13820,13830,13820,246
20230816,123500,2877068990,13830,13830,13830,13810,140
20230816,123400,2875135390,13830,13820,13840,13810,270
20230816,123300,2871404560,13810,13820,13830,13810,508
20230816,123200,2864385410,13850,13850,13850,13810,418
20230816,123100,2858605660,13850,13790,13860,13790,819
20230816,123000,2847271530,13790,13860,13880,13790,2313
20230816,122900,2815210780,13860,13820,13870,13810,3983
20230816,122800,2760087900,13820,13810,13840,13810,2362
20230816,122700,2727438670,13800,13790,13810,13780,1412
20230816,122600,2707958180,13790,13780,13790,13760,737
20230816,122500,2697802180,13780,13750,13780,13750,77
20230816,122400,2696743070,13780,13770,13780,13770,200
20230816,122300,2693987810,13740,13770,13770,13740,15
20230816,122200,2693781620,13770,13770,13780,13740,1311
20230816,122100,2675741530,13780,13770,13780,13750,367
20230816,122000,2670687730,13780,13840,13840,13780,1768
20230816,121900,2646298300,13840,13770,13840,13730,10101
20230816,121800,2506857030,13780,13710,13780,13710,3239
20230816,121700,2462303970,13710,13710,13710,13700,491
20230816,121600,2455572970,13730,13710,13730,13710,201
20230816,121500,2452815650,13720,13720,13720,13720,0
20230816,121400,2452815650,13720,13690,13720,13690,68
20230816,121300,2451884190,13690,13720,13720,13690,23
20230816,121200,2451569020,13670,13680,13690,13660,317
20230816,121100,2447235240,13680,13690,13690,13680,192
20230816,121000,2444606830,13690,13710,13730,13690,456
20230816,120900,2438359560,13740,13720,13740,13710,279
20230816,120800,2434528770,13740,13740,13740,13720,1535
20230816,120700,2413458670,13740,13740,13740,13740,235
20230816,120600,2410229770,13740,13740,13740,13740,187
20230816,120500,2407660390,13740,13720,13740,13700,118
20230816,120400,2406040400,13730,13660,13730,13660,76
20230816,120300,2404999480,13690,13680,13690,13660,589
20230816,120200,2396945590,13690,13740,13740,13680,700
20230816,120100,2387350920,13740,13770,13780,13710,3633
20230816,120000,2337459360,13780,13720,13780,13720,5590
20230816,115900,2260569040,13720,13680,13730,13680,3022
20230816,115800,2219124600,13700,13640,13700,13640,701
20230816,115700,2209544780,13640,13550,13640,13550,2221
20230816,115600,2179322750,13540,13560,13560,13540,771
20230816,115500,2168876520,13550,13550,13580,13550,206
20230816,115400,2166085190,13550,13580,13580,13550,198
20230816,115300,2163401960,13580,13540,13580,13540,1279
20230816,115200,2146068170,13550,13590,13590,13550,856
20230816,115100,2134454130,13590,13580,13590,13580,16
20230816,115000,2134236740,13550,13550,13550,13550,2
20230816,114900,2134209640,13550,13580,13580,13550,81
20230816,114800,2133112060,13550,13590,13600,13550,224
20230816,114700,2130073860,13590,13540,13590,13540,20
20230816,114600,2129802510,13530,13540,13590,13530,1318
20230816,114500,2111958690,13540,13570,13570,13530,714
20230816,114400,2102291110,13580,13600,13610,13580,475
20230816,114300,2095839370,13610,13600,13610,13600,15
20230816,114200,2095635230,13610,13600,13610,13600,44
20230816,114100,2095036790,13600,13590,13600,13580,158
20230816,114000,2092891020,13600,13600,13600,13570,55
20230816,113900,2092143050,13600,13560,13610,13560,406
20230816,113800,2086633280,13560,13580,13600,13560,244
20230816,113700,2083322280,13620,13580,13620,13580,42
20230816,113600,2082751040,13620,13590,13620,13590,134
20230816,113500,2080929800,13580,13540,13580,13540,143
20230816,113400,2078989360,13540,13520,13540,13510,667
20230816,113300,2069976450,13520,13540,13540,13520,313
20230816,113200,2065743810,13520,13550,13550,13520,238
20230816,113100,2062520290,13560,13590,13590,13560,1000
20230816,113000,2048955250,13590,13580,13590,13570,40
20230816,112900,2048412120,13570,13570,13580,13570,326
20230816,112800,2043988160,13590,13590,13590,13590,150
20230816,112700,2041949660,13580,13590,13640,13580,754
20230816,112600,2031707720,13590,13560,13590,13560,435
20230816,112500,2025806490,13590,13560,13590,13560,3
20230816,112400,2025765780,13560,13570,13570,13520,734
20230816,112300,2015826840,13580,13610,13610,13580,976
20230816,112200,2002556910,13610,13620,13640,13610,411
20230816,112100,1996962660,13620,13650,13650,13620,975
20230816,112000,1983679480,13650,13650,13690,13630,939
20230816,111900,1970859210,13650,13740,13740,13650,3995
20230816,111800,1916166300,13740,13660,13740,13660,2595
20230816,111700,1880599180,13670,13710,13710,13670,34
20230816,111600,1880133540,13690,13680,13730,13680,1248
20230816,111500,1863037770,13720,13670,13730,13670,1141
20230816,111400,1847424390,13620,13670,13670,13620,2152
20230816,111300,1818105650,13670,13630,13670,13630,447
20230816,111200,1812003190,13650,13620,13650,13620,739
20230816,111100,1801936980,13620,13610,13660,13610,327
20230816,111000,1797481930,13660,13660,13660,13590,683
20230816,110900,1788175500,13670,13690,13690,13660,661
20230816,110800,1779140400,13670,13700,13700,13670,748
20230816,110700,1768896580,13710,13700,13740,13690,2608
20230816,110600,1733162080,13700,13770,13780,13700,1034
20230816,110500,1718949060,13770,13660,13780,13660,6501
20230816,110400,1629797510,13660,13630,13660,13590,1670
20230816,110300,1607013000,13580,13620,13660,13560,1034
20230816,110200,1592916310,13620,13570,13620,13570,505
20230816,110100,1586060730,13570,13530,13570,13530,952
20230816,110000,1573180130,13530,13530,13530,13530,14
20230816,105900,1572990710,13530,13530,13530,13530,221
20230816,105800,1570000580,13530,13590,13590,13530,642
20230816,105700,1561305800,13600,13590,13600,13590,9
20230816,105600,1561183410,13570,13600,13600,13570,150
20230816,105500,1559146410,13600,13600,13600,13600,43
20230816,105400,1558561610,13600,13590,13600,13590,3
20230816,105300,1558520830,13520,13590,13590,13520,476
20230816,105200,1552070530,13600,13640,13650,13600,214
20230816,105100,1549156450,13640,13510,13640,13510,4022
20230816,105000,1494471200,13500,13510,13530,13500,1017
20230816,104900,1480732400,13510,13510,13520,13510,93
20230816,104800,1479475100,13500,13500,13500,13500,113
20230816,104700,1477949600,13500,13540,13540,13500,378
20230816,104600,1472838880,13550,13570,13580,13550,244
20230816,104500,1469528980,13570,13570,13580,13550,293
20230816,104400,1465551530,13580,13570,13580,13570,184
20230816,104300,1463054630,13570,13580,13580,13570,207
20230816,104200,1460243680,13580,13590,13600,13570,372
20230816,104100,1455193580,13600,13600,13600,13570,9
20230816,104000,1455071330,13580,13560,13580,13560,574
20230816,103900,1447278750,13570,13550,13570,13550,53
20230816,103800,1446559760,13550,13570,13580,13550,360
20230816,103700,1441676180,13580,13580,13580,13570,18
20230816,103600,1441431750,13560,13550,13560,13550,741
20230816,103500,1431384430,13550,13560,13560,13550,85
20230816,103400,1430232080,13560,13600,13600,13560,1298
20230816,103300,1412618510,13600,13590,13610,13590,223
20230816,103200,1409584100,13600,13600,13610,13600,629
20230816,103100,1401029500,13600,13600,13600,13570,1486
20230816,103000,1380833850,13600,13550,13610,13530,2997
20230816,102900,1340164160,13550,13520,13550,13490,1853
20230816,102800,1315102520,13500,13460,13500,13460,3308
20230816,102700,1270450730,13470,13460,13480,13440,2118
20230816,102600,1241948060,13460,13410,13460,13410,789
20230816,102500,1231343300,13410,13420,13440,13410,174
20230816,102400,1229008870,13420,13440,13440,13410,516
20230816,102300,1222075740,13450,13450,13450,13440,102
20230816,102200,1220703880,13450,13440,13450,13440,554
20230816,102100,1213256540,13440,13440,13450,13440,90
20230816,102000,1212046430,13450,13370,13450,13370,551
20230816,101900,1204663320,13360,13380,13380,13360,22
20230816,101800,1204369370,13380,13390,13400,13360,281
20230816,101700,1200611210,13370,13370,13370,13370,550
20230816,101600,1193257710,13420,13430,13440,13370,178
20230816,101500,1190875440,13440,13450,13450,13430,323
20230816,101400,1186533170,13460,13440,13470,13350,1788
20230816,101300,1162595080,13450,13350,13450,13350,3956
20230816,101200,1109523330,13350,13350,13350,13350,11
20230816,101100,1109376480,13350,13340,13350,13320,315
20230816,101000,1105174340,13340,13330,13340,13310,335
20230816,100900,1100712440,13310,13340,13350,13310,124
20230816,100800,1099059830,13360,13330,13360,13330,448
20230816,100700,1093076780,13340,13300,13340,13300,151
20230816,100600,1091067440,13310,13290,13310,13280,153
20230816,100500,1089035180,13280,13300,13300,13280,159
20230816,100400,1086922680,13300,13320,13320,13300,546
20230816,100300,1079655630,13340,13340,13360,13340,126
20230816,100200,1077972600,13360,13360,13360,13360,0
20230816,100100,1077972600,13360,13320,13360,13310,24
20230816,100000,1077652870,13330,13380,13390,13330,1540
20230816,095900,1057105590,13350,13390,13430,13350,1096
20230816,095800,1042435440,13400,13370,13440,13370,1680
20230816,095700,1019922530,13370,13290,13380,13290,1316
20230816,095600,1002340990,13340,13290,13340,13250,198
20230816,095500,999705380,13250,13220,13280,13200,1312
20230816,095400,982339350,13230,13210,13260,13210,77
20230816,095300,981320770,13210,13270,13270,13210,584
20230816,095200,973600510,13210,13270,13270,13210,22
20230816,095100,973308690,13270,13250,13280,13250,859
20230816,095000,961922570,13200,13260,13260,13180,509
20230816,094900,955210310,13260,13180,13260,13160,1472
20230816,094800,935801980,13220,13180,13230,13180,116
20230816,094700,934272720,13240,13140,13260,13140,404
20230816,094600,928949730,13120,13140,13160,13100,514
20230816,094500,922203110,13120,13110,13120,13110,106
20230816,094400,920812440,13110,13090,13110,13090,56
20230816,094300,920079370,13090,13110,13110,13090,671
20230816,094200,911289070,13110,13120,13130,13100,348
20230816,094100,906726740,13110,13110,13110,13110,80
20230816,094000,905677940,13110,13150,13150,13110,238
20230816,093900,902555300,13150,13180,13180,13140,263
20230816,093800,899093860,13180,13150,13180,13150,192
20230816,093700,896565390,13170,13170,13170,13170,70
20230816,093600,895643490,13150,13080,13150,13070,601
20230816,093500,887779480,13070,13150,13150,13000,9185
20230816,093400,767596180,13150,13140,13200,13140,16
20230816,093300,767385480,13140,13150,13160,13140,928
20230816,093200,755182370,13150,13150,13150,13150,32
20230816,093100,754761570,13200,13150,13200,13140,1628
20230816,093000,733330860,13120,13140,13140,13120,1391
20230816,092900,715063390,13130,13130,13140,13130,1773
20230816,092800,691778900,13160,13100,13160,13100,1514
20230816,092700,671925880,13100,13120,13130,13100,579
20230816,092600,664340280,13100,13120,13130,13100,2217
20230816,092500,635281890,13130,13130,13140,13130,325
20230816,092400,631013770,13140,13130,13140,13130,474
20230816,092300,624788480,13130,13150,13150,13130,1257
20230816,092200,608260700,13150,13250,13250,13150,4484
20230816,092100,549081580,13250,13300,13300,13250,99
20230816,092000,547766100,13280,13290,13290,13250,1039
20230816,091900,533988140,13280,13310,13320,13240,4723
20230816,091800,471284580,13300,13300,13400,13300,828
20230816,091700,460253610,13290,13350,13380,13280,2988
20230816,091600,420525470,13280,13270,13350,13260,677
20230816,091500,411542320,13270,13290,13290,13270,1742
20230816,091400,388423980,13270,13310,13310,13270,1032
20230816,091300,374710000,13310,13310,13350,13300,202
20230816,091200,372021540,13300,13340,13350,13300,361
20230816,091100,367213570,13310,13310,13320,13300,1080
20230816,091000,352846510,13310,13370,13400,13300,2706
20230816,090900,316797440,13370,13430,13430,13370,1240
20230816,090800,300196760,13430,13370,13440,13330,1295
20230816,090700,282829160,13320,13330,13380,13320,878
20230816,090600,271130710,13390,13390,13390,13300,1979
20230816,090500,244751190,13390,13270,13390,13270,280
20230816,090400,241032640,13270,13180,13330,13180,1214
20230816,090300,224892940,13240,13090,13240,13080,2582
20230816,090200,191018600,13090,13250,13250,13070,5675
20230816,090100,116461300,13240,13340,13340,13240,5043
20230816,090000,49419110,13330,13440,13440,13330,3685