KissMeData/297090/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,203400,10244841460,13700,13700,13700,13700,9954
20230818,203300,10244841460,13700,13700,13700,13700,0
20230818,203200,10244841460,13700,13700,13700,13700,0
20230818,203100,10244841460,13700,13700,13700,13700,0
20230818,203000,10244841460,13700,13700,13700,13700,0
20230818,202900,10244841460,13700,13700,13700,13700,0
20230818,202800,10244841460,13700,13700,13700,13700,0
20230818,202700,10244841460,13700,13700,13700,13700,0
20230818,202600,10244841460,13700,13700,13700,13700,0
20230818,202500,10244841460,13700,13700,13700,13700,0
20230818,202400,10244841460,13700,13700,13700,13700,0
20230818,202300,10244841460,13700,13700,13700,13700,0
20230818,202200,10244841460,13700,13700,13700,13700,0
20230818,202100,10244841460,13700,13700,13700,13700,0
20230818,202000,10244841460,13700,13700,13700,13700,0
20230818,201900,10244841460,13700,13700,13700,13700,0
20230818,201800,10244841460,13700,13700,13700,13700,0
20230818,201700,10244841460,13700,13700,13700,13700,0
20230818,201600,10244841460,13700,13700,13700,13700,0
20230818,201500,10244841460,13700,13700,13700,13700,0
20230818,201400,10244841460,13700,13700,13700,13700,0
20230818,201300,10244841460,13700,13700,13700,13700,0
20230818,201200,10244841460,13700,13700,13700,13700,0
20230818,201100,10244841460,13700,13700,13700,13700,0
20230818,201000,10244841460,13700,13700,13700,13700,0
20230818,200900,10244841460,13700,13700,13700,13700,0
20230818,200800,10244841460,13700,13700,13700,13700,0
20230818,200700,10244841460,13700,13700,13700,13700,0
20230818,200600,10244841460,13700,13700,13700,13700,0
20230818,200500,10244841460,13700,13700,13700,13700,0
20230818,200400,10244841460,13700,13700,13700,13700,9954
20230818,200300,10244841460,13700,13700,13700,13700,0
20230818,200200,10244841460,13700,13700,13700,13700,0
20230818,200100,10244841460,13700,13700,13700,13700,0
20230818,200000,10244841460,13700,13700,13700,13700,0
20230818,195900,10244841460,13700,13700,13700,13700,0
20230818,195800,10244841460,13700,13700,13700,13700,0
20230818,195700,10244841460,13700,13700,13700,13700,0
20230818,195600,10244841460,13700,13700,13700,13700,0
20230818,195500,10244841460,13700,13700,13700,13700,0
20230818,195400,10244841460,13700,13700,13700,13700,0
20230818,195300,10244841460,13700,13700,13700,13700,0
20230818,195200,10244841460,13700,13700,13700,13700,0
20230818,195100,10244841460,13700,13700,13700,13700,0
20230818,195000,10244841460,13700,13700,13700,13700,0
20230818,194900,10244841460,13700,13700,13700,13700,0
20230818,194800,10244841460,13700,13700,13700,13700,0
20230818,194700,10244841460,13700,13700,13700,13700,0
20230818,194600,10244841460,13700,13700,13700,13700,0
20230818,194500,10244841460,13700,13700,13700,13700,0
20230818,194400,10244841460,13700,13700,13700,13700,0
20230818,194300,10244841460,13700,13700,13700,13700,0
20230818,194200,10244841460,13700,13700,13700,13700,0
20230818,194100,10244841460,13700,13700,13700,13700,0
20230818,194000,10244841460,13700,13700,13700,13700,0
20230818,193900,10244841460,13700,13700,13700,13700,0
20230818,193800,10244841460,13700,13700,13700,13700,0
20230818,193700,10244841460,13700,13700,13700,13700,0
20230818,193600,10244841460,13700,13700,13700,13700,0
20230818,193500,10244841460,13700,13700,13700,13700,0
20230818,193400,10244841460,13700,13700,13700,13700,9954
20230818,193300,10244841460,13700,13700,13700,13700,0
20230818,193200,10244841460,13700,13700,13700,13700,0
20230818,193100,10244841460,13700,13700,13700,13700,0
20230818,193000,10244841460,13700,13700,13700,13700,0
20230818,192900,10244841460,13700,13700,13700,13700,0
20230818,192800,10244841460,13700,13700,13700,13700,0
20230818,192700,10244841460,13700,13700,13700,13700,0
20230818,192600,10244841460,13700,13700,13700,13700,0
20230818,192500,10244841460,13700,13700,13700,13700,0
20230818,192400,10244841460,13700,13700,13700,13700,0
20230818,192300,10244841460,13700,13700,13700,13700,0
20230818,192200,10244841460,13700,13700,13700,13700,0
20230818,192100,10244841460,13700,13700,13700,13700,0
20230818,192000,10244841460,13700,13700,13700,13700,0
20230818,191900,10244841460,13700,13700,13700,13700,0
20230818,191800,10244841460,13700,13700,13700,13700,0
20230818,191700,10244841460,13700,13700,13700,13700,0
20230818,191600,10244841460,13700,13700,13700,13700,0
20230818,191500,10244841460,13700,13700,13700,13700,0
20230818,191400,10244841460,13700,13700,13700,13700,0
20230818,191300,10244841460,13700,13700,13700,13700,0
20230818,191200,10244841460,13700,13700,13700,13700,0
20230818,191100,10244841460,13700,13700,13700,13700,0
20230818,191000,10244841460,13700,13700,13700,13700,0
20230818,190900,10244841460,13700,13700,13700,13700,0
20230818,190800,10244841460,13700,13700,13700,13700,0
20230818,190700,10244841460,13700,13700,13700,13700,0
20230818,190600,10244841460,13700,13700,13700,13700,0
20230818,190500,10244841460,13700,13700,13700,13700,0
20230818,190400,10244841460,13700,13700,13700,13700,9954
20230818,190300,10244841460,13700,13700,13700,13700,0
20230818,190200,10244841460,13700,13700,13700,13700,0
20230818,190100,10244841460,13700,13700,13700,13700,0
20230818,190000,10244841460,13700,13700,13700,13700,0
20230818,185900,10244841460,13700,13700,13700,13700,0
20230818,185800,10244841460,13700,13700,13700,13700,0
20230818,185700,10244841460,13700,13700,13700,13700,0
20230818,185600,10244841460,13700,13700,13700,13700,0
20230818,185500,10244841460,13700,13700,13700,13700,0
20230818,185400,10244841460,13700,13700,13700,13700,0
20230818,185300,10244841460,13700,13700,13700,13700,0
20230818,185200,10244841460,13700,13700,13700,13700,0
20230818,185100,10244841460,13700,13700,13700,13700,0
20230818,185000,10244841460,13700,13700,13700,13700,0
20230818,184900,10244841460,13700,13700,13700,13700,0
20230818,184800,10244841460,13700,13700,13700,13700,0
20230818,184700,10244841460,13700,13700,13700,13700,0
20230818,184600,10244841460,13700,13700,13700,13700,0
20230818,184500,10244841460,13700,13700,13700,13700,0
20230818,184400,10244841460,13700,13700,13700,13700,0
20230818,184300,10244841460,13700,13700,13700,13700,0
20230818,184200,10244841460,13700,13700,13700,13700,0
20230818,184100,10244841460,13700,13700,13700,13700,0
20230818,184000,10244841460,13700,13700,13700,13700,0
20230818,183900,10244841460,13700,13700,13700,13700,0
20230818,183800,10244841460,13700,13700,13700,13700,0
20230818,183700,10244841460,13700,13700,13700,13700,0
20230818,183600,10244841460,13700,13700,13700,13700,0
20230818,183500,10244841460,13700,13700,13700,13700,0
20230818,183400,10244841460,13700,13700,13700,13700,9954
20230818,183300,10244841460,13700,13700,13700,13700,0
20230818,183200,10244841460,13700,13700,13700,13700,0
20230818,183100,10244841460,13700,13700,13700,13700,0
20230818,183000,10244841460,13700,13700,13700,13700,0
20230818,182900,10244841460,13700,13700,13700,13700,0
20230818,182800,10244841460,13700,13700,13700,13700,0
20230818,182700,10244841460,13700,13700,13700,13700,0
20230818,182600,10244841460,13700,13700,13700,13700,0
20230818,182500,10244841460,13700,13700,13700,13700,0
20230818,182400,10244841460,13700,13700,13700,13700,0
20230818,182300,10244841460,13700,13700,13700,13700,0
20230818,182200,10244841460,13700,13700,13700,13700,0
20230818,182100,10244841460,13700,13700,13700,13700,0
20230818,182000,10244841460,13700,13700,13700,13700,0
20230818,181900,10244841460,13700,13700,13700,13700,0
20230818,181800,10244841460,13700,13700,13700,13700,0
20230818,181700,10244841460,13700,13700,13700,13700,0
20230818,181600,10244841460,13700,13700,13700,13700,0
20230818,181500,10244841460,13700,13700,13700,13700,0
20230818,181400,10244841460,13700,13700,13700,13700,0
20230818,181300,10244841460,13700,13700,13700,13700,0
20230818,181200,10244841460,13700,13700,13700,13700,0
20230818,181100,10244841460,13700,13700,13700,13700,0
20230818,181000,10244841460,13700,13700,13700,13700,0
20230818,180900,10244841460,13700,13700,13700,13700,0
20230818,180800,10244841460,13700,13700,13700,13700,0
20230818,180700,10244841460,13700,13700,13700,13700,0
20230818,180600,10244841460,13700,13700,13700,13700,0
20230818,180500,10244841460,13700,13700,13700,13700,0
20230818,180400,10244841460,13700,13700,13700,13700,9954
20230818,180300,10244841460,13700,13700,13700,13700,0
20230818,180200,10244841460,13700,13700,13700,13700,0
20230818,180100,10244841460,13700,13700,13700,13700,0
20230818,180000,10244841460,13700,13700,13700,13700,0
20230818,175900,10244841460,13700,13700,13700,13700,0
20230818,175800,10244841460,13700,13700,13700,13700,0
20230818,175700,10244841460,13700,13700,13700,13700,0
20230818,175600,10244841460,13700,13700,13700,13700,0
20230818,175500,10244841460,13700,13700,13700,13700,0
20230818,175400,10244841460,13700,13700,13700,13700,0
20230818,175300,10244841460,13700,13700,13700,13700,0
20230818,175200,10244841460,13700,13700,13700,13700,0
20230818,175100,10244841460,13700,13700,13700,13700,0
20230818,175000,10244841460,13700,13700,13700,13700,0
20230818,174900,10244841460,13700,13700,13700,13700,0
20230818,174800,10244841460,13700,13700,13700,13700,0
20230818,174700,10244841460,13700,13700,13700,13700,0
20230818,174600,10244841460,13700,13700,13700,13700,0
20230818,174500,10244841460,13700,13700,13700,13700,0
20230818,174400,10244841460,13700,13700,13700,13700,0
20230818,174300,10244841460,13700,13700,13700,13700,0
20230818,174200,10244841460,13700,13700,13700,13700,0
20230818,174100,10244841460,13700,13700,13700,13700,0
20230818,174000,10244841460,13700,13700,13700,13700,0
20230818,173900,10244841460,13700,13700,13700,13700,0
20230818,173800,10244841460,13700,13700,13700,13700,0
20230818,173700,10244841460,13700,13700,13700,13700,0
20230818,173600,10244841460,13700,13700,13700,13700,0
20230818,173500,10244841460,13700,13700,13700,13700,0
20230818,173400,10244841460,13700,13700,13700,13700,9954
20230818,173300,10244841460,13700,13700,13700,13700,0
20230818,173200,10244841460,13700,13700,13700,13700,0
20230818,173100,10244841460,13700,13700,13700,13700,0
20230818,173000,10244841460,13700,13700,13700,13700,0
20230818,172900,10244841460,13700,13700,13700,13700,0
20230818,172800,10244841460,13700,13700,13700,13700,0
20230818,172700,10244841460,13700,13700,13700,13700,0
20230818,172600,10244841460,13700,13700,13700,13700,0
20230818,172500,10244841460,13700,13700,13700,13700,0
20230818,172400,10244841460,13700,13700,13700,13700,0
20230818,172300,10244841460,13700,13700,13700,13700,0
20230818,172200,10244841460,13700,13700,13700,13700,0
20230818,172100,10244841460,13700,13700,13700,13700,0
20230818,172000,10244841460,13700,13700,13700,13700,0
20230818,171900,10244841460,13700,13700,13700,13700,0
20230818,171800,10244841460,13700,13700,13700,13700,0
20230818,171700,10244841460,13700,13700,13700,13700,0
20230818,171600,10244841460,13700,13700,13700,13700,0
20230818,171500,10244841460,13700,13700,13700,13700,0
20230818,171400,10244841460,13700,13700,13700,13700,0
20230818,171300,10244841460,13700,13700,13700,13700,0
20230818,171200,10244841460,13700,13700,13700,13700,0
20230818,171100,10244841460,13700,13700,13700,13700,0
20230818,171000,10244841460,13700,13700,13700,13700,0
20230818,170900,10244841460,13700,13700,13700,13700,0
20230818,170800,10244841460,13700,13700,13700,13700,0
20230818,170700,10244841460,13700,13700,13700,13700,0
20230818,170600,10244841460,13700,13700,13700,13700,0
20230818,170500,10244841460,13700,13700,13700,13700,0
20230818,170400,10244841460,13700,13700,13700,13700,9954
20230818,170300,10244841460,13700,13700,13700,13700,0
20230818,170200,10244841460,13700,13700,13700,13700,0
20230818,170100,10244841460,13700,13700,13700,13700,0
20230818,170000,10244841460,13700,13700,13700,13700,0
20230818,165900,10244841460,13700,13700,13700,13700,0
20230818,165800,10244841460,13700,13700,13700,13700,0
20230818,165700,10244841460,13700,13700,13700,13700,0
20230818,165600,10244841460,13700,13700,13700,13700,0
20230818,165500,10244841460,13700,13700,13700,13700,0
20230818,165400,10244841460,13700,13700,13700,13700,0
20230818,165300,10244841460,13700,13700,13700,13700,0
20230818,165200,10244841460,13700,13700,13700,13700,0
20230818,165100,10244841460,13700,13700,13700,13700,0
20230818,165000,10244841460,13700,13700,13700,13700,0
20230818,164900,10244841460,13700,13700,13700,13700,0
20230818,164800,10244841460,13700,13700,13700,13700,0
20230818,164700,10244841460,13700,13700,13700,13700,0
20230818,164600,10244841460,13700,13700,13700,13700,0
20230818,164500,10244841460,13700,13700,13700,13700,0
20230818,164400,10244841460,13700,13700,13700,13700,0
20230818,164300,10244841460,13700,13700,13700,13700,0
20230818,164200,10244841460,13700,13700,13700,13700,0
20230818,164100,10244841460,13700,13700,13700,13700,0
20230818,164000,10244841460,13700,13700,13700,13700,0
20230818,163900,10244841460,13700,13700,13700,13700,0
20230818,163800,10244841460,13700,13700,13700,13700,0
20230818,163700,10244841460,13700,13700,13700,13700,0
20230818,163600,10244841460,13700,13700,13700,13700,0
20230818,163500,10244841460,13700,13700,13700,13700,0
20230818,163400,10244841460,13700,13700,13700,13700,9954
20230818,163300,10244841460,13700,13700,13700,13700,0
20230818,163200,10244841460,13700,13700,13700,13700,0
20230818,163100,10244841460,13700,13700,13700,13700,0
20230818,163000,10244841460,13700,13700,13700,13700,0
20230818,162900,10244841460,13700,13700,13700,13700,0
20230818,162800,10244841460,13700,13700,13700,13700,0
20230818,162700,10244841460,13700,13700,13700,13700,0
20230818,162600,10244841460,13700,13700,13700,13700,0
20230818,162500,10244841460,13700,13700,13700,13700,0
20230818,162400,10244841460,13700,13700,13700,13700,0
20230818,162300,10244841460,13700,13700,13700,13700,0
20230818,162200,10244841460,13700,13700,13700,13700,0
20230818,162100,10244841460,13700,13700,13700,13700,0
20230818,162000,10244841460,13700,13700,13700,13700,0
20230818,161900,10244841460,13700,13700,13700,13700,0
20230818,161800,10244841460,13700,13700,13700,13700,0
20230818,161700,10244841460,13700,13700,13700,13700,0
20230818,161600,10244841460,13700,13700,13700,13700,0
20230818,161500,10244841460,13700,13700,13700,13700,0
20230818,161400,10244841460,13700,13700,13700,13700,0
20230818,161300,10244841460,13700,13700,13700,13700,0
20230818,161200,10244841460,13700,13700,13700,13700,0
20230818,161100,10244841460,13700,13700,13700,13700,0
20230818,161000,10244841460,13700,13700,13700,13700,0
20230818,160900,10244841460,13700,13700,13700,13700,0
20230818,160800,10244841460,13700,13700,13700,13700,0
20230818,160700,10244841460,13700,13700,13700,13700,0
20230818,160600,10244841460,13700,13700,13700,13700,0
20230818,160500,10244841460,13700,13700,13700,13700,0
20230818,160400,10244841460,13700,13700,13700,13700,9954
20230818,160300,10244841460,13700,13700,13700,13700,0
20230818,160200,10244841460,13700,13700,13700,13700,0
20230818,160100,10244841460,13700,13700,13700,13700,0
20230818,160000,10244841460,13700,13700,13700,13700,0
20230818,155900,10244841460,13700,13700,13700,13700,0
20230818,155800,10244841460,13700,13700,13700,13700,0
20230818,155700,10244841460,13700,13700,13700,13700,0
20230818,155600,10244841460,13700,13700,13700,13700,0
20230818,155500,10244841460,13700,13700,13700,13700,0
20230818,155400,10244841460,13700,13700,13700,13700,0
20230818,155300,10244841460,13700,13700,13700,13700,0
20230818,155200,10244841460,13700,13700,13700,13700,0
20230818,155100,10244841460,13700,13700,13700,13700,0
20230818,155000,10244841460,13700,13700,13700,13700,0
20230818,154900,10244841460,13700,13700,13700,13700,0
20230818,154800,10244841460,13700,13700,13700,13700,0
20230818,154700,10244841460,13700,13700,13700,13700,0
20230818,154600,10244841460,13700,13700,13700,13700,0
20230818,154500,10244841460,13700,13700,13700,13700,0
20230818,154400,10244841460,13700,13700,13700,13700,0
20230818,154300,10244841460,13700,13700,13700,13700,0
20230818,154200,10244841460,13700,13700,13700,13700,0
20230818,154100,10244841460,13700,13700,13700,13700,0
20230818,154000,10244841460,13700,13700,13700,13700,0
20230818,153900,10244841460,13700,13700,13700,13700,0
20230818,153800,10244841460,13700,13700,13700,13700,0
20230818,153700,10244841460,13700,13700,13700,13700,0
20230818,153600,10244841460,13700,13700,13700,13700,0
20230818,153500,10244841460,13700,13700,13700,13700,0
20230818,153400,10244841460,13700,13700,13700,13700,9954
20230818,153300,10244841460,13700,13700,13700,13700,0
20230818,153200,10244841460,13700,13700,13700,13700,0
20230818,153100,10244841460,13700,13700,13700,13700,0
20230818,153000,10244841460,13700,13700,13700,13700,9954
20230818,152900,10108471660,13760,13760,13760,13760,0
20230818,152800,10108471660,13760,13760,13760,13760,0
20230818,152700,10108471660,13760,13760,13760,13760,0
20230818,152600,10108471660,13760,13760,13760,13760,0
20230818,152500,10108471660,13760,13760,13760,13760,0
20230818,152400,10108471660,13760,13760,13760,13760,0
20230818,152300,10108471660,13760,13760,13760,13760,0
20230818,152200,10108471660,13760,13760,13760,13760,0
20230818,152100,10108471660,13760,13760,13760,13760,0
20230818,152000,10108471660,13760,13760,13760,13760,0
20230818,151900,10108471660,13760,13780,13780,13710,2861
20230818,151800,10069197120,13750,13780,13780,13750,426
20230818,151700,10063329840,13780,13760,13780,13760,2046
20230818,151600,10035162040,13770,13790,13790,13770,1070
20230818,151500,10020414330,13790,13800,13800,13730,1880
20230818,151400,9994478240,13800,13790,13800,13780,1177
20230818,151300,9978240000,13790,13780,13790,13770,1099
20230818,151200,9963097930,13780,13800,13800,13710,1914
20230818,151100,9936778380,13800,13810,13820,13770,2103
20230818,151000,9907739700,13810,13790,13820,13770,1778
20230818,150900,9883191920,13790,13720,13790,13720,4683
20230818,150800,9818743980,13700,13720,13740,13700,834
20230818,150700,9807293190,13740,13730,13740,13680,2634
20230818,150600,9771139270,13730,13770,13770,13710,1232
20230818,150500,9754224530,13750,13780,13790,13750,2678
20230818,150400,9717355020,13780,13790,13790,13770,1531
20230818,150300,9696253990,13790,13790,13800,13780,1111
20230818,150200,9680930780,13800,13790,13800,13770,1874
20230818,150100,9655088990,13780,13820,13830,13780,1700
20230818,150000,9631630800,13820,13810,13830,13800,1852
20230818,145900,9606050470,13810,13780,13810,13760,1100
20230818,145800,9590882190,13780,13780,13790,13770,1608
20230818,145700,9568720440,13790,13840,13840,13790,1444
20230818,145600,9548780650,13830,13840,13850,13830,1748
20230818,145500,9524585550,13820,13810,13830,13810,1051
20230818,145400,9510055140,13810,13810,13830,13800,1595
20230818,145300,9488008370,13830,13870,13870,13830,3291
20230818,145200,9442421730,13880,13880,13900,13870,2092
20230818,145100,9413378660,13890,13880,13900,13870,2360
20230818,145000,9380607390,13890,13880,13890,13870,4560
20230818,144900,9317286040,13870,13870,13890,13870,2331
20230818,144800,9284935810,13870,13860,13880,13830,7879
20230818,144700,9175668000,13850,13860,13870,13830,1704
20230818,144600,9152058840,13860,13840,13870,13840,1346
20230818,144500,9133401310,13830,13830,13870,13830,1482
20230818,144400,9112865250,13840,13860,13860,13840,976
20230818,144300,9099339370,13860,13840,13860,13810,2282
20230818,144200,9067736790,13840,13850,13860,13830,1382
20230818,144100,9048600510,13850,13820,13870,13820,5258
20230818,144000,8975791500,13830,13820,13840,13820,1184
20230818,143900,8959413670,13830,13780,13830,13770,4492
20230818,143800,8897423280,13770,13750,13770,13740,1832
20230818,143700,8872218990,13750,13760,13770,13750,1405
20230818,143600,8852883360,13770,13750,13770,13750,1222
20230818,143500,8836068590,13740,13750,13760,13740,848
20230818,143400,8824409890,13750,13730,13750,13730,921
20230818,143300,8811749390,13730,13720,13740,13710,660
20230818,143200,8802682140,13710,13710,13740,13710,1204
20230818,143100,8786143820,13700,13710,13740,13640,2163
20230818,143000,8756533960,13700,13740,13750,13700,1277
20230818,142900,8738998370,13740,13750,13750,13740,589
20230818,142800,8730903870,13760,13760,13760,13720,1564
20230818,142700,8709396450,13750,13770,13770,13750,819
20230818,142600,8698128370,13760,13760,13770,13750,1063
20230818,142500,8683497900,13760,13760,13770,13740,704
20230818,142400,8673807640,13760,13770,13770,13730,498
20230818,142300,8666956080,13780,13730,13780,13730,1017
20230818,142200,8652957050,13730,13750,13750,13730,440
20230818,142100,8646908480,13710,13750,13750,13680,1251
20230818,142000,8629732390,13750,13750,13750,13740,483
20230818,141900,8623091930,13740,13710,13740,13700,881
20230818,141800,8611000320,13700,13770,13780,13700,1441
20230818,141700,8591168660,13760,13740,13760,13700,1145
20230818,141600,8575426750,13740,13760,13760,13740,851
20230818,141500,8563721740,13760,13760,13770,13750,877
20230818,141400,8551654370,13750,13770,13780,13750,836
20230818,141300,8540150140,13760,13770,13780,13760,2202
20230818,141200,8509829500,13780,13780,13780,13770,782
20230818,141100,8499054390,13780,13760,13780,13760,1812
20230818,141000,8474097730,13760,13710,13760,13710,1387
20230818,140900,8455058940,13700,13700,13700,13700,760
20230818,140800,8444646940,13690,13690,13700,13690,898
20230818,140700,8432344710,13700,13700,13700,13690,815
20230818,140600,8421179810,13700,13690,13700,13680,976
20230818,140500,8407809890,13700,13700,13700,13700,243
20230818,140400,8404480790,13700,13700,13700,13690,926
20230818,140300,8391795920,13700,13710,13710,13690,1001
20230818,140200,8378082610,13710,13680,13710,13680,1142
20230818,140100,8362450010,13680,13700,13700,13650,666
20230818,140000,8353333060,13690,13690,13700,13690,1003
20230818,135900,8339593010,13690,13710,13710,13670,756
20230818,135800,8329236990,13710,13680,13710,13650,2298
20230818,135700,8297803620,13700,13730,13730,13670,2076
20230818,135600,8269388560,13740,13770,13770,13730,958
20230818,135500,8256217620,13770,13730,13770,13720,304
20230818,135400,8252042130,13720,13700,13720,13670,1185
20230818,135300,8235795980,13730,13740,13740,13690,955
20230818,135200,8222692310,13720,13740,13760,13720,1207
20230818,135100,8206124860,13730,13770,13780,13730,757
20230818,135000,8195699450,13770,13820,13820,13750,1866
20230818,134900,8169972880,13810,13820,13820,13780,2396
20230818,134800,8136893410,13810,13860,13870,13810,2248
20230818,134700,8105793310,13870,13840,13880,13820,1158
20230818,134600,8089755490,13840,13880,13890,13840,5252
20230818,134500,8016925580,13880,13880,13880,13870,1408
20230818,134400,7997385280,13870,13870,13880,13860,919
20230818,134300,7984635090,13870,13870,13880,13860,1653
20230818,134200,7961708420,13870,13850,13870,13850,1248
20230818,134100,7944404600,13850,13840,13860,13840,1405
20230818,134000,7924946840,13840,13810,13840,13800,1687
20230818,133900,7901624780,13810,13800,13830,13800,912
20230818,133800,7889024550,13800,13840,13840,13800,1676
20230818,133700,7865873080,13840,13850,13850,13840,1349
20230818,133600,7847193480,13850,13830,13850,13830,1117
20230818,133500,7831737320,13830,13830,13830,13800,862
20230818,133400,7819823830,13830,13840,13840,13760,2273
20230818,133300,7788396260,13840,13790,13840,13780,11060
20230818,133200,7635725480,13790,13730,13790,13730,4806
20230818,133100,7569570030,13730,13710,13740,13700,853
20230818,133000,7557858570,13720,13740,13740,13710,538
20230818,132900,7550472080,13730,13740,13740,13730,827
20230818,132800,7539110370,13740,13710,13740,13710,1485
20230818,132700,7518726730,13700,13710,13710,13660,1011
20230818,132600,7504879510,13710,13730,13730,13700,1373
20230818,132500,7486051800,13730,13730,13730,13720,1229
20230818,132400,7469178980,13720,13730,13730,13720,380
20230818,132300,7463962590,13720,13720,13730,13710,1210
20230818,132200,7447360710,13710,13690,13710,13680,598
20230818,132100,7439168130,13660,13650,13680,13640,593
20230818,132000,7431073930,13650,13700,13700,13650,423
20230818,131900,7425280980,13700,13690,13710,13620,4706
20230818,131800,7360821530,13620,13730,13730,13620,3148
20230818,131700,7317730780,13720,13740,13740,13710,1383
20230818,131600,7298743140,13740,13710,13740,13710,418
20230818,131500,7293005720,13720,13740,13750,13720,1049
20230818,131400,7278600710,13740,13730,13750,13730,1478
20230818,131300,7258282880,13740,13720,13740,13710,805
20230818,131200,7247230670,13730,13720,13730,13720,1219
20230818,131100,7230495430,13720,13700,13720,13700,976
20230818,131000,7217105730,13710,13720,13730,13710,3511
20230818,130900,7168951450,13710,13700,13730,13690,4076
20230818,130800,7113083120,13700,13660,13700,13650,4618
20230818,130700,7049948580,13650,13650,13660,13640,1083
20230818,130600,7035161530,13650,13620,13650,13590,5832
20230818,130500,6955637650,13620,13580,13620,13580,9831
20230818,130400,6821952300,13580,13560,13580,13560,936
20230818,130300,6809249210,13560,13570,13570,13550,409
20230818,130200,6803702970,13570,13550,13570,13550,545
20230818,130100,6796313000,13550,13550,13560,13540,1000
20230818,130000,6782761620,13550,13540,13550,13540,310
20230818,125900,6778561140,13550,13550,13550,13540,613
20230818,125800,6770256590,13540,13540,13550,13540,248
20230818,125700,6766897420,13550,13540,13550,13530,1049
20230818,125600,6752685470,13530,13540,13540,13530,764
20230818,125500,6742341060,13550,13540,13550,13540,401
20230818,125400,6736910080,13530,13540,13540,13530,245
20230818,125300,6733593690,13530,13530,13550,13520,982
20230818,125200,6720296460,13540,13530,13550,13520,539
20230818,125100,6712998410,13530,13520,13530,13510,795
20230818,125000,6702253310,13530,13550,13560,13530,470
20230818,124900,6695890050,13560,13560,13560,13510,1004
20230818,124800,6682284460,13560,13550,13560,13550,465
20230818,124700,6675980670,13560,13580,13580,13560,285
20230818,124600,6672110910,13580,13530,13580,13510,1011
20230818,124500,6658391670,13520,13560,13560,13520,68
20230818,124400,6657469910,13570,13560,13570,13540,1323
20230818,124300,6639532400,13560,13560,13570,13560,755
20230818,124200,6629291400,13550,13550,13560,13540,820
20230818,124100,6618178370,13550,13550,13550,13550,459
20230818,124000,6611958920,13550,13550,13560,13550,934
20230818,123900,6599296510,13560,13560,13570,13550,666
20230818,123800,6590265720,13550,13530,13550,13530,807
20230818,123700,6579333600,13530,13560,13560,13530,804
20230818,123600,6568438650,13560,13570,13570,13560,1051
20230818,123500,6554181650,13570,13560,13570,13560,574
20230818,123400,6546397220,13550,13570,13570,13540,458
20230818,123300,6540189000,13560,13540,13570,13540,712
20230818,123200,6530534820,13540,13540,13540,13530,855
20230818,123100,6518958130,13530,13520,13530,13520,643
20230818,123000,6510258900,13540,13520,13540,13500,1210
20230818,122900,6493914230,13520,13540,13550,13520,1058
20230818,122800,6479589770,13540,13530,13550,13530,515
20230818,122700,6472616770,13520,13530,13530,13520,1135
20230818,122600,6457263280,13530,13540,13550,13510,934
20230818,122500,6444628320,13570,13550,13570,13530,1184
20230818,122400,6428582800,13560,13580,13590,13560,905
20230818,122300,6416296470,13590,13590,13610,13580,1577
20230818,122200,6394855760,13600,13590,13600,13590,479
20230818,122100,6388342720,13590,13610,13610,13590,845
20230818,122000,6376850500,13600,13600,13600,13590,617
20230818,121900,6368459720,13590,13590,13600,13590,703
20230818,121800,6358900400,13590,13590,13600,13590,849
20230818,121700,6347357100,13600,13580,13600,13580,1401
20230818,121600,6328305190,13600,13600,13600,13590,921
20230818,121500,6315780810,13600,13570,13600,13570,3879
20230818,121400,6263054730,13570,13560,13580,13560,1105
20230818,121300,6248052810,13560,13570,13570,13560,265
20230818,121200,6244458780,13560,13530,13560,13530,242
20230818,121100,6241180300,13520,13560,13570,13510,722
20230818,121000,6231394820,13570,13540,13570,13530,932
20230818,120900,6218756670,13560,13570,13570,13550,378
20230818,120800,6213631780,13570,13580,13580,13530,893
20230818,120700,6201514550,13580,13590,13590,13570,1262
20230818,120600,6184375290,13590,13580,13590,13580,287
20230818,120500,6180475240,13580,13590,13590,13580,1172
20230818,120400,6164549060,13580,13580,13590,13580,390
20230818,120300,6159251270,13580,13590,13590,13570,780
20230818,120200,6148655920,13600,13590,13600,13590,1616
20230818,120100,6126691400,13600,13590,13600,13590,2030
20230818,120000,6099089260,13590,13600,13600,13580,1553
20230818,115900,6077979950,13600,13560,13600,13560,7490
20230818,115800,5976225770,13560,13530,13560,13520,5574
20230818,115700,5900719210,13530,13510,13530,13510,727
20230818,115600,5890887810,13510,13490,13510,13490,439
20230818,115500,5884957160,13490,13480,13500,13480,668
20230818,115400,5875946980,13480,13470,13480,13450,1019
20230818,115300,5862238080,13450,13470,13470,13440,1510
20230818,115200,5841914720,13460,13430,13460,13430,285
20230818,115100,5838082580,13430,13450,13460,13430,775
20230818,115000,5827658190,13450,13470,13470,13440,919
20230818,114900,5815292670,13480,13480,13480,13450,903
20230818,114800,5803139220,13480,13480,13480,13450,985
20230818,114700,5789873260,13490,13520,13520,13470,1445
20230818,114600,5770366030,13520,13540,13540,13510,1226
20230818,114500,5753786520,13540,13530,13540,13530,387
20230818,114400,5748547020,13540,13520,13550,13520,1531
20230818,114300,5727819620,13510,13510,13530,13510,368
20230818,114200,5722842070,13500,13510,13530,13500,1214
20230818,114100,5706431520,13530,13510,13530,13500,11
20230818,114000,5706282900,13500,13490,13530,13480,475
20230818,113900,5699873280,13530,13540,13560,13490,2347
20230818,113800,5668114520,13540,13550,13550,13540,525
20230818,113700,5661005590,13550,13560,13570,13550,1424
20230818,113600,5641695380,13550,13560,13560,13550,1110
20230818,113500,5626644220,13550,13550,13560,13540,926
20230818,113400,5614096770,13550,13530,13550,13530,4321
20230818,113300,5555606080,13530,13550,13550,13530,1389
20230818,113200,5536800400,13550,13540,13550,13530,1835
20230818,113100,5511943680,13550,13540,13550,13540,1568
20230818,113000,5490699320,13540,13540,13540,13520,1677
20230818,112900,5467996030,13540,13530,13540,13530,828
20230818,112800,5456791420,13530,13540,13540,13520,2490
20230818,112700,5423113090,13530,13500,13530,13490,7989
20230818,112600,5315214980,13490,13490,13500,13490,953
20230818,112500,5302357700,13490,13490,13490,13480,1056
20230818,112400,5288113460,13490,13490,13490,13470,650
20230818,112300,5279345030,13490,13500,13500,13490,152
20230818,112200,5277293420,13500,13470,13500,13450,6614
20230818,112100,5188103030,13460,13450,13470,13450,912
20230818,112000,5175821990,13450,13470,13470,13450,825
20230818,111900,5164714290,13450,13450,13470,13450,4751
20230818,111800,5100763230,13450,13440,13450,13440,1293
20230818,111700,5083373500,13450,13450,13450,13450,688
20230818,111600,5074119900,13450,13420,13450,13420,4605
20230818,111500,5012240230,13420,13420,13420,13420,627
20230818,111400,5003825890,13420,13420,13430,13420,792
20230818,111300,4993194570,13430,13410,13430,13390,1704
20230818,111200,4970328910,13410,13380,13410,13370,1838
20230818,111100,4945704500,13380,13390,13390,13370,3159
20230818,111000,4903414320,13400,13420,13420,13400,704
20230818,110900,4893971140,13410,13370,13410,13370,3212
20230818,110800,4850947440,13370,13370,13370,13350,1388
20230818,110700,4832399840,13370,13360,13370,13340,1132
20230818,110600,4817284250,13360,13350,13360,13340,1101
20230818,110500,4802588370,13350,13300,13360,13300,4504
20230818,110400,4742593710,13320,13270,13320,13270,1932
20230818,110300,4716897340,13260,13230,13260,13220,539
20230818,110200,4709758880,13230,13190,13240,13190,1044
20230818,110100,4695966160,13180,13140,13180,13140,910
20230818,110000,4683989320,13140,13150,13150,13140,689
20230818,105900,4674932970,13150,13140,13150,13140,59
20230818,105800,4674157640,13140,13140,13150,13140,377
20230818,105700,4669201580,13150,13140,13150,13140,358
20230818,105600,4664494780,13130,13140,13140,13130,1156
20230818,105500,4649306020,13140,13160,13170,13140,1047
20230818,105400,4635532330,13170,13190,13190,13170,462
20230818,105300,4629446140,13190,13170,13190,13140,485
20230818,105200,4623063720,13170,13250,13270,13170,5096
20230818,105100,4555651850,13250,13260,13270,13250,745
20230818,105000,4545772890,13270,13270,13270,13260,860
20230818,104900,4534362410,13270,13270,13290,13270,221
20230818,104800,4531429210,13260,13310,13310,13250,1452
20230818,104700,4512144650,13310,13330,13330,13310,371
20230818,104600,4507204910,13340,13360,13360,13330,466
20230818,104500,4500989330,13380,13360,13380,13320,375
20230818,104400,4495986300,13390,13410,13420,13350,2720
20230818,104300,4459575940,13420,13420,13430,13410,2081
20230818,104200,4431640260,13420,13420,13420,13410,151
20230818,104100,4429613960,13420,13420,13420,13410,515
20230818,104000,4422702960,13420,13420,13430,13420,1650
20230818,103900,4400549730,13420,13410,13420,13410,1710
20230818,103800,4377607230,13410,13410,13420,13410,1186
20230818,103700,4361697180,13420,13410,13430,13380,629
20230818,103600,4353254060,13380,13390,13400,13380,4109
20230818,103500,4298235180,13390,13360,13390,13360,501
20230818,103400,4291533510,13360,13350,13360,13350,645
20230818,103300,4282919310,13350,13350,13360,13350,163
20230818,103200,4280743230,13360,13370,13380,13360,657
20230818,103100,4271963360,13370,13380,13390,13370,516
20230818,103000,4265059690,13380,13370,13390,13360,840
20230818,102900,4253818270,13380,13440,13450,13380,3486
20230818,102800,4207075590,13450,13430,13450,13410,747
20230818,102700,4197042270,13430,13470,13480,13400,2706
20230818,102600,4160666400,13470,13430,13470,13410,2674
20230818,102500,4124702670,13400,13410,13430,13390,4409
20230818,102400,4065601850,13410,13390,13430,13390,761
20230818,102300,4055398530,13400,13450,13470,13400,4509
20230818,102200,3994880310,13470,13380,13480,13380,11308
20230818,102100,3842911600,13380,13260,13380,13260,5562
20230818,102000,3768956610,13250,13220,13250,13210,4289
20230818,101900,3712224750,13210,13200,13250,13180,3078
20230818,101800,3671583720,13200,13190,13200,13190,273
20230818,101700,3667981190,13190,13190,13200,13190,558
20230818,101600,3660620890,13190,13190,13190,13180,457
20230818,101500,3654593470,13190,13180,13200,13160,526
20230818,101400,3647665050,13170,13200,13200,13160,362
20230818,101300,3642895410,13200,13200,13200,13150,1252
20230818,101200,3626383770,13200,13170,13210,13160,10539
20230818,101100,3487284720,13160,13150,13220,13150,2769
20230818,101000,3450845220,13150,13100,13150,13080,2219
20230818,100900,3421748220,13090,13080,13090,13080,801
20230818,100800,3411268650,13090,13090,13090,13050,328
20230818,100700,3406975560,13090,13090,13090,13050,1709
20230818,100600,3384649140,13080,13090,13090,13080,499
20230818,100500,3378117310,13080,13090,13090,13070,1038
20230818,100400,3364532650,13090,13080,13090,13080,960
20230818,100300,3351969310,13080,13060,13090,13060,774
20230818,100200,3341844610,13050,13040,13050,13030,2820
20230818,100100,3305053010,13030,13040,13040,13020,624
20230818,100000,3296923840,13040,13050,13050,13020,826
20230818,095900,3286157670,13050,13070,13070,13050,415
20230818,095800,3280739650,13090,13070,13100,13030,1150
20230818,095700,3265685420,13070,12980,13070,12970,1954
20230818,095600,3240275420,12980,12960,12980,12940,2128
20230818,095500,3212669410,12980,12930,12980,12920,1434
20230818,095400,3194108830,12960,12980,12980,12930,1718
20230818,095300,3171893710,12980,12990,13000,12900,5440
20230818,095200,3101499620,13000,13000,13000,12990,972
20230818,095100,3088871120,13000,13000,13000,12990,1119
20230818,095000,3074332250,13000,13000,13000,12990,1059
20230818,094900,3060566770,13000,13030,13030,12990,6748
20230818,094800,2972826600,13030,13070,13080,13030,5823
20230818,094700,2896830180,13090,13050,13100,13030,1479
20230818,094600,2877516880,13030,13030,13050,13020,3581
20230818,094500,2830870170,13030,13110,13110,13020,5301
20230818,094400,2761650140,13100,13120,13130,13100,4545
20230818,094300,2702029020,13120,13130,13140,13110,4947
20230818,094200,2637128080,13130,13160,13170,13130,7020
20230818,094100,2544924440,13160,13220,13220,13150,9627
20230818,094000,2417905810,13220,13230,13230,13210,780
20230818,093900,2407593550,13210,13250,13250,13210,4484
20230818,093800,2348305270,13260,13280,13280,13240,3439
20230818,093700,2302709830,13320,13340,13340,13290,1947
20230818,093600,2276789950,13350,13340,13350,13330,1095
20230818,093500,2262180710,13340,13340,13340,13330,606
20230818,093400,2254097610,13340,13330,13340,13330,352
20230818,093300,2249404760,13330,13350,13350,13320,660
20230818,093200,2240602280,13350,13370,13380,13330,1341
20230818,093100,2222717030,13380,13400,13400,13360,1119
20230818,093000,2207731490,13400,13370,13400,13360,2912
20230818,092900,2168768650,13370,13360,13370,13350,1262
20230818,092800,2151903370,13360,13320,13370,13320,1769
20230818,092700,2128291470,13320,13280,13350,13280,5586
20230818,092600,2053983260,13270,13280,13280,13270,589
20230818,092500,2046164800,13270,13270,13280,13260,571
20230818,092400,2038586080,13270,13270,13280,13240,2613
20230818,092300,2003939130,13280,13290,13290,13260,2003
20230818,092200,1977347240,13280,13280,13290,13280,467
20230818,092100,1971142490,13290,13290,13290,13280,1225
20230818,092000,1954869330,13290,13310,13320,13280,1696
20230818,091900,1932313820,13320,13300,13320,13300,520
20230818,091800,1925393790,13300,13310,13320,13290,696
20230818,091700,1916131870,13310,13290,13330,13280,928
20230818,091600,1903780380,13340,13370,13370,13270,2164
20230818,091500,1875002380,13350,13360,13380,13350,3758
20230818,091400,1824783640,13360,13360,13360,13350,1468
20230818,091300,1805178360,13360,13350,13360,13320,3072
20230818,091200,1764189800,13350,13280,13350,13280,1678
20230818,091100,1741834720,13280,13340,13350,13260,4588
20230818,091000,1680766450,13350,13370,13390,13350,3469
20230818,090900,1634433100,13350,13390,13400,13330,6929
20230818,090800,1541925510,13390,13380,13400,13340,7128
20230818,090700,1446677500,13400,13490,13500,13310,34484
20230818,090600,984477830,13480,13400,13510,13400,7509
20230818,090500,883297470,13410,13290,13410,13280,7526
20230818,090400,782727180,13290,13210,13290,13180,5901
20230818,090300,704767040,13220,13240,13360,13200,7206
20230818,090200,609331040,13230,13370,13370,13200,12253
20230818,090100,446697810,13340,13280,13380,13280,17913
20230818,090000,207782860,13280,13200,13280,13200,12550