KissMeData/028050/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190400,28112784800,36350,36350,36350,36350,63327
20230816,190300,28112784800,36350,36350,36350,36350,0
20230816,190200,28112784800,36350,36350,36350,36350,0
20230816,190100,28112784800,36350,36350,36350,36350,0
20230816,190000,28112784800,36350,36350,36350,36350,0
20230816,185900,28112784800,36350,36350,36350,36350,0
20230816,185800,28112784800,36350,36350,36350,36350,0
20230816,185700,28112784800,36350,36350,36350,36350,0
20230816,185600,28112784800,36350,36350,36350,36350,0
20230816,185500,28112784800,36350,36350,36350,36350,0
20230816,185400,28112784800,36350,36350,36350,36350,0
20230816,185300,28112784800,36350,36350,36350,36350,0
20230816,185200,28112784800,36350,36350,36350,36350,0
20230816,185100,28112784800,36350,36350,36350,36350,0
20230816,185000,28112784800,36350,36350,36350,36350,0
20230816,184900,28112784800,36350,36350,36350,36350,0
20230816,184800,28112784800,36350,36350,36350,36350,0
20230816,184700,28112784800,36350,36350,36350,36350,0
20230816,184600,28112784800,36350,36350,36350,36350,0
20230816,184500,28112784800,36350,36350,36350,36350,0
20230816,184400,28112784800,36350,36350,36350,36350,0
20230816,184300,28112784800,36350,36350,36350,36350,0
20230816,184200,28112784800,36350,36350,36350,36350,0
20230816,184100,28112784800,36350,36350,36350,36350,0
20230816,184000,28112784800,36350,36350,36350,36350,0
20230816,183900,28112784800,36350,36350,36350,36350,0
20230816,183800,28112784800,36350,36350,36350,36350,0
20230816,183700,28112784800,36350,36350,36350,36350,0
20230816,183600,28112784800,36350,36350,36350,36350,0
20230816,183500,28112784800,36350,36350,36350,36350,0
20230816,183400,28112784800,36350,36350,36350,36350,63327
20230816,183300,28112784800,36350,36350,36350,36350,0
20230816,183200,28112784800,36350,36350,36350,36350,0
20230816,183100,28112784800,36350,36350,36350,36350,0
20230816,183000,28112784800,36350,36350,36350,36350,0
20230816,182900,28112784800,36350,36350,36350,36350,0
20230816,182800,28112784800,36350,36350,36350,36350,0
20230816,182700,28112784800,36350,36350,36350,36350,0
20230816,182600,28112784800,36350,36350,36350,36350,0
20230816,182500,28112784800,36350,36350,36350,36350,0
20230816,182400,28112784800,36350,36350,36350,36350,0
20230816,182300,28112784800,36350,36350,36350,36350,0
20230816,182200,28112784800,36350,36350,36350,36350,0
20230816,182100,28112784800,36350,36350,36350,36350,0
20230816,182000,28112784800,36350,36350,36350,36350,0
20230816,181900,28112784800,36350,36350,36350,36350,0
20230816,181800,28112784800,36350,36350,36350,36350,0
20230816,181700,28112784800,36350,36350,36350,36350,0
20230816,181600,28112784800,36350,36350,36350,36350,0
20230816,181500,28112784800,36350,36350,36350,36350,0
20230816,181400,28112784800,36350,36350,36350,36350,0
20230816,181300,28112784800,36350,36350,36350,36350,0
20230816,181200,28112784800,36350,36350,36350,36350,0
20230816,181100,28112784800,36350,36350,36350,36350,0
20230816,181000,28112784800,36350,36350,36350,36350,0
20230816,180900,28112784800,36350,36350,36350,36350,0
20230816,180800,28112784800,36350,36350,36350,36350,0
20230816,180700,28112784800,36350,36350,36350,36350,0
20230816,180600,28112784800,36350,36350,36350,36350,0
20230816,180500,28112784800,36350,36350,36350,36350,0
20230816,180400,28112784800,36350,36350,36350,36350,63327
20230816,180300,28112784800,36350,36350,36350,36350,0
20230816,180200,28112784800,36350,36350,36350,36350,0
20230816,180100,28112784800,36350,36350,36350,36350,0
20230816,180000,28112784800,36350,36350,36350,36350,0
20230816,175900,28112784800,36350,36350,36350,36350,0
20230816,175800,28112784800,36350,36350,36350,36350,0
20230816,175700,28112784800,36350,36350,36350,36350,0
20230816,175600,28112784800,36350,36350,36350,36350,0
20230816,175500,28112784800,36350,36350,36350,36350,0
20230816,175400,28112784800,36350,36350,36350,36350,0
20230816,175300,28112784800,36350,36350,36350,36350,0
20230816,175200,28112784800,36350,36350,36350,36350,0
20230816,175100,28112784800,36350,36350,36350,36350,0
20230816,175000,28112784800,36350,36350,36350,36350,0
20230816,174900,28112784800,36350,36350,36350,36350,0
20230816,174800,28112784800,36350,36350,36350,36350,0
20230816,174700,28112784800,36350,36350,36350,36350,0
20230816,174600,28112784800,36350,36350,36350,36350,0
20230816,174500,28112784800,36350,36350,36350,36350,0
20230816,174400,28112784800,36350,36350,36350,36350,0
20230816,174300,28112784800,36350,36350,36350,36350,0
20230816,174200,28112784800,36350,36350,36350,36350,0
20230816,174100,28112784800,36350,36350,36350,36350,0
20230816,174000,28112784800,36350,36350,36350,36350,0
20230816,173900,28112784800,36350,36350,36350,36350,0
20230816,173800,28112784800,36350,36350,36350,36350,0
20230816,173700,28112784800,36350,36350,36350,36350,0
20230816,173600,28112784800,36350,36350,36350,36350,0
20230816,173500,28112784800,36350,36350,36350,36350,0
20230816,173400,28112784800,36350,36350,36350,36350,63327
20230816,173300,28112784800,36350,36350,36350,36350,0
20230816,173200,28112784800,36350,36350,36350,36350,0
20230816,173100,28112784800,36350,36350,36350,36350,0
20230816,173000,28112784800,36350,36350,36350,36350,0
20230816,172900,28112784800,36350,36350,36350,36350,0
20230816,172800,28112784800,36350,36350,36350,36350,0
20230816,172700,28112784800,36350,36350,36350,36350,0
20230816,172600,28112784800,36350,36350,36350,36350,0
20230816,172500,28112784800,36350,36350,36350,36350,0
20230816,172400,28112784800,36350,36350,36350,36350,0
20230816,172300,28112784800,36350,36350,36350,36350,0
20230816,172200,28112784800,36350,36350,36350,36350,0
20230816,172100,28112784800,36350,36350,36350,36350,0
20230816,172000,28112784800,36350,36350,36350,36350,0
20230816,171900,28112784800,36350,36350,36350,36350,0
20230816,171800,28112784800,36350,36350,36350,36350,0
20230816,171700,28112784800,36350,36350,36350,36350,0
20230816,171600,28112784800,36350,36350,36350,36350,0
20230816,171500,28112784800,36350,36350,36350,36350,0
20230816,171400,28112784800,36350,36350,36350,36350,0
20230816,171300,28112784800,36350,36350,36350,36350,0
20230816,171200,28112784800,36350,36350,36350,36350,0
20230816,171100,28112784800,36350,36350,36350,36350,0
20230816,171000,28112784800,36350,36350,36350,36350,0
20230816,170900,28112784800,36350,36350,36350,36350,0
20230816,170800,28112784800,36350,36350,36350,36350,0
20230816,170700,28112784800,36350,36350,36350,36350,0
20230816,170600,28112784800,36350,36350,36350,36350,0
20230816,170500,28112784800,36350,36350,36350,36350,0
20230816,170400,28112784800,36350,36350,36350,36350,63327
20230816,170300,28112784800,36350,36350,36350,36350,0
20230816,170200,28112784800,36350,36350,36350,36350,0
20230816,170100,28112784800,36350,36350,36350,36350,0
20230816,170000,28112784800,36350,36350,36350,36350,0
20230816,165900,28112784800,36350,36350,36350,36350,0
20230816,165800,28112784800,36350,36350,36350,36350,0
20230816,165700,28112784800,36350,36350,36350,36350,0
20230816,165600,28112784800,36350,36350,36350,36350,0
20230816,165500,28112784800,36350,36350,36350,36350,0
20230816,165400,28112784800,36350,36350,36350,36350,0
20230816,165300,28112784800,36350,36350,36350,36350,0
20230816,165200,28112784800,36350,36350,36350,36350,0
20230816,165100,28112784800,36350,36350,36350,36350,0
20230816,165000,28112784800,36350,36350,36350,36350,0
20230816,164900,28112784800,36350,36350,36350,36350,0
20230816,164800,28112784800,36350,36350,36350,36350,0
20230816,164700,28112784800,36350,36350,36350,36350,0
20230816,164600,28112784800,36350,36350,36350,36350,0
20230816,164500,28112784800,36350,36350,36350,36350,0
20230816,164400,28112784800,36350,36350,36350,36350,0
20230816,164300,28112784800,36350,36350,36350,36350,0
20230816,164200,28112784800,36350,36350,36350,36350,0
20230816,164100,28112784800,36350,36350,36350,36350,0
20230816,164000,28112784800,36350,36350,36350,36350,0
20230816,163900,28112784800,36350,36350,36350,36350,0
20230816,163800,28112784800,36350,36350,36350,36350,0
20230816,163700,28112784800,36350,36350,36350,36350,0
20230816,163600,28112784800,36350,36350,36350,36350,0
20230816,163500,28112784800,36350,36350,36350,36350,0
20230816,163400,28112784800,36350,36350,36350,36350,63327
20230816,163300,28112784800,36350,36350,36350,36350,0
20230816,163200,28112784800,36350,36350,36350,36350,0
20230816,163100,28112784800,36350,36350,36350,36350,0
20230816,163000,28112784800,36350,36350,36350,36350,0
20230816,162900,28112784800,36350,36350,36350,36350,0
20230816,162800,28112784800,36350,36350,36350,36350,0
20230816,162700,28112784800,36350,36350,36350,36350,0
20230816,162600,28112784800,36350,36350,36350,36350,0
20230816,162500,28112784800,36350,36350,36350,36350,0
20230816,162400,28112784800,36350,36350,36350,36350,0
20230816,162300,28112784800,36350,36350,36350,36350,0
20230816,162200,28112784800,36350,36350,36350,36350,0
20230816,162100,28112784800,36350,36350,36350,36350,0
20230816,162000,28112784800,36350,36350,36350,36350,0
20230816,161900,28112784800,36350,36350,36350,36350,0
20230816,161800,28112784800,36350,36350,36350,36350,0
20230816,161700,28112784800,36350,36350,36350,36350,0
20230816,161600,28112784800,36350,36350,36350,36350,0
20230816,161500,28112784800,36350,36350,36350,36350,0
20230816,161400,28112784800,36350,36350,36350,36350,0
20230816,161300,28112784800,36350,36350,36350,36350,0
20230816,161200,28112784800,36350,36350,36350,36350,0
20230816,161100,28112784800,36350,36350,36350,36350,0
20230816,161000,28112784800,36350,36350,36350,36350,0
20230816,160900,28112784800,36350,36350,36350,36350,0
20230816,160800,28112784800,36350,36350,36350,36350,0
20230816,160700,28112784800,36350,36350,36350,36350,0
20230816,160600,28112784800,36350,36350,36350,36350,0
20230816,160500,28112784800,36350,36350,36350,36350,0
20230816,160400,28112784800,36350,36350,36350,36350,63327
20230816,160300,28112784800,36350,36350,36350,36350,0
20230816,160200,28112784800,36350,36350,36350,36350,0
20230816,160100,28112784800,36350,36350,36350,36350,0
20230816,160000,28112784800,36350,36350,36350,36350,0
20230816,155900,28112784800,36350,36350,36350,36350,0
20230816,155800,28112784800,36350,36350,36350,36350,0
20230816,155700,28112784800,36350,36350,36350,36350,0
20230816,155600,28112784800,36350,36350,36350,36350,0
20230816,155500,28112784800,36350,36350,36350,36350,0
20230816,155400,28112784800,36350,36350,36350,36350,0
20230816,155300,28112784800,36350,36350,36350,36350,0
20230816,155200,28112784800,36350,36350,36350,36350,0
20230816,155100,28112784800,36350,36350,36350,36350,0
20230816,155000,28112784800,36350,36350,36350,36350,0
20230816,154900,28112784800,36350,36350,36350,36350,0
20230816,154800,28112784800,36350,36350,36350,36350,0
20230816,154700,28112784800,36350,36350,36350,36350,0
20230816,154600,28112784800,36350,36350,36350,36350,0
20230816,154500,28112784800,36350,36350,36350,36350,0
20230816,154400,28112784800,36350,36350,36350,36350,0
20230816,154300,28112784800,36350,36350,36350,36350,0
20230816,154200,28112784800,36350,36350,36350,36350,0
20230816,154100,28112784800,36350,36350,36350,36350,0
20230816,154000,28112784800,36350,36350,36350,36350,0
20230816,153900,28112784800,36350,36350,36350,36350,0
20230816,153800,28112784800,36350,36350,36350,36350,0
20230816,153700,28112784800,36350,36350,36350,36350,0
20230816,153600,28112784800,36350,36350,36350,36350,0
20230816,153500,28112784800,36350,36350,36350,36350,0
20230816,153400,28112784800,36350,36350,36350,36350,63327
20230816,153300,28112784800,36350,36350,36350,36350,0
20230816,153200,28112784800,36350,36350,36350,36350,0
20230816,153100,28112784800,36350,36350,36350,36350,0
20230816,153000,28112784800,36350,36350,36350,36350,63327
20230816,152900,25810848350,36250,36250,36250,36250,0
20230816,152800,25810848350,36250,36250,36250,36250,0
20230816,152700,25810848350,36250,36250,36250,36250,0
20230816,152600,25810848350,36250,36250,36250,36250,0
20230816,152500,25810848350,36250,36250,36250,36250,0
20230816,152400,25810848350,36250,36250,36250,36250,0
20230816,152300,25810848350,36250,36250,36250,36250,0
20230816,152200,25810848350,36250,36250,36250,36250,0
20230816,152100,25810848350,36250,36250,36250,36250,0
20230816,152000,25810848350,36250,36250,36250,36250,0
20230816,151900,25810848350,36250,36300,36350,36200,3979
20230816,151800,25666558100,36250,36400,36400,36200,2421
20230816,151700,25578784200,36250,36200,36250,36100,10721
20230816,151600,25191096250,36200,36400,36450,36200,25652
20230816,151500,24259187150,36400,36400,36450,36400,3228
20230816,151400,24141631450,36400,36400,36450,36400,3272
20230816,151300,24022487850,36400,36450,36450,36400,1055
20230816,151200,23984072100,36400,36400,36450,36400,763
20230816,151100,23956291500,36400,36400,36450,36400,1452
20230816,151000,23903434150,36400,36400,36450,36400,1650
20230816,150900,23843355700,36400,36400,36450,36350,3994
20230816,150800,23697991800,36400,36400,36450,36350,1856
20230816,150700,23630486700,36350,36450,36450,36350,3420
20230816,150600,23506034700,36400,36350,36450,36350,2425
20230816,150500,23417778300,36350,36400,36400,36350,2939
20230816,150400,23310906800,36400,36400,36400,36350,1601
20230816,150300,23252665050,36400,36400,36450,36400,1914
20230816,150200,23182995150,36400,36400,36450,36400,1114
20230816,150100,23142444100,36400,36400,36450,36400,3567
20230816,150000,23012604650,36400,36400,36450,36400,658
20230816,145900,22988648050,36400,36400,36450,36400,1364
20230816,145800,22938985200,36400,36400,36450,36400,1021
20230816,145700,22901820500,36400,36400,36450,36400,2679
20230816,145600,22804304500,36400,36400,36450,36400,1480
20230816,145500,22750393350,36400,36400,36450,36400,2979
20230816,145400,22641911900,36400,36400,36450,36400,3500
20230816,145300,22514511150,36400,36400,36450,36400,1553
20230816,145200,22457976000,36400,36400,36450,36400,2725
20230816,145100,22358730550,36450,36400,36450,36400,1804
20230816,145000,22293060700,36400,36400,36450,36400,1156
20230816,144900,22250955550,36400,36400,36450,36400,555
20230816,144800,22230753300,36450,36400,36450,36400,1136
20230816,144700,22189394750,36400,36400,36450,36400,1354
20230816,144600,22140107950,36400,36400,36450,36400,1267
20230816,144500,22093983000,36400,36450,36450,36400,923
20230816,144400,22060383800,36400,36450,36450,36400,2237
20230816,144300,21978956050,36400,36400,36450,36400,735
20230816,144200,21952200950,36400,36450,36450,36400,1145
20230816,144100,21910496250,36450,36450,36500,36400,5311
20230816,144000,21716912350,36450,36450,36500,36450,1636
20230816,143900,21657277750,36450,36550,36550,36450,11982
20230816,143800,21220275450,36500,36500,36550,36500,600
20230816,143700,21198374500,36500,36500,36550,36500,644
20230816,143600,21174868000,36500,36500,36550,36500,1147
20230816,143500,21133002000,36500,36500,36550,36500,340
20230816,143400,21120591050,36500,36500,36550,36500,1602
20230816,143300,21062117850,36500,36550,36550,36500,1078
20230816,143200,21022768900,36500,36500,36550,36500,568
20230816,143100,21002031550,36500,36550,36550,36500,700
20230816,143000,20976478150,36500,36500,36550,36500,699
20230816,142900,20950961250,36550,36500,36550,36500,1587
20230816,142800,20893034150,36550,36500,36550,36500,687
20230816,142700,20867954550,36500,36500,36550,36500,665
20230816,142600,20843680250,36550,36500,36550,36500,3960
20230816,142500,20699135900,36500,36500,36550,36500,1047
20230816,142400,20660918600,36500,36500,36550,36500,1368
20230816,142300,20610985800,36500,36500,36550,36500,628
20230816,142200,20588063600,36550,36500,36550,36500,1602
20230816,142100,20529577850,36500,36500,36550,36500,921
20230816,142000,20495959550,36500,36500,36550,36500,1971
20230816,141900,20424017200,36500,36500,36550,36500,653
20230816,141800,20400174350,36500,36500,36550,36500,387
20230816,141700,20386042150,36500,36500,36550,36500,587
20230816,141600,20364609650,36500,36500,36550,36500,436
20230816,141500,20348695400,36500,36500,36550,36500,1383
20230816,141400,20298214900,36500,36550,36550,36500,605
20230816,141300,20276118150,36550,36500,36550,36500,370
20230816,141200,20262611400,36500,36500,36550,36500,412
20230816,141100,20247572400,36500,36500,36550,36500,1042
20230816,141000,20209539200,36500,36500,36550,36500,267
20230816,140900,20199793600,36500,36500,36550,36500,306
20230816,140800,20188622750,36500,36500,36550,36500,625
20230816,140700,20165801050,36500,36500,36550,36500,596
20230816,140600,20144046250,36500,36500,36550,36500,1106
20230816,140500,20103669850,36550,36500,36550,36500,231
20230816,140400,20095232350,36500,36550,36600,36500,1863
20230816,140300,20027160450,36550,36550,36600,36550,424
20230816,140200,20011661500,36550,36600,36650,36550,3564
20230816,140100,19881359000,36650,36700,36700,36600,2651
20230816,140000,19784233600,36650,36500,36800,36450,13358
20230816,135900,19295202250,36450,36450,36500,36450,1311
20230816,135800,19247372800,36500,36450,36500,36450,481
20230816,135700,19229837550,36500,36450,36500,36450,903
20230816,135600,19196897100,36450,36450,36500,36450,992
20230816,135500,19160737200,36450,36450,36500,36450,567
20230816,135400,19140069900,36450,36450,36500,36450,3470
20230816,135300,19013501200,36450,36450,36500,36450,365
20230816,135200,19000196600,36450,36450,36500,36450,325
20230816,135100,18988349850,36500,36450,36500,36450,551
20230816,135000,18968265000,36450,36450,36500,36400,6644
20230816,134900,18726141950,36450,36450,36500,36450,679
20230816,134800,18701391550,36450,36450,36500,36450,667
20230816,134700,18677079150,36450,36450,36500,36450,643
20230816,134600,18653641700,36500,36450,36500,36450,368
20230816,134500,18640226600,36450,36450,36500,36450,558
20230816,134400,18619887350,36450,36450,36500,36450,310
20230816,134300,18608586700,36450,36450,36500,36400,4867
20230816,134200,18431208550,36450,36450,36450,36450,1364
20230816,134100,18381490750,36500,36450,36500,36450,5610
20230816,134000,18177003300,36450,36450,36500,36450,431
20230816,133900,18161292400,36450,36450,36500,36450,639
20230816,133800,18138000450,36450,36450,36500,36450,484
20230816,133700,18120358150,36450,36450,36500,36450,1081
20230816,133600,18080955100,36450,36500,36550,36450,10491
20230816,133500,17698304100,36500,36550,36600,36500,5462
20230816,133400,17498691450,36550,36550,36600,36550,673
20230816,133300,17474092400,36550,36550,36600,36550,302
20230816,133200,17463054100,36550,36550,36600,36550,1933
20230816,133100,17392402900,36550,36550,36600,36550,464
20230816,133000,17375443000,36600,36600,36600,36550,731
20230816,132900,17348722750,36600,36600,36600,36550,275
20230816,132800,17338670250,36550,36550,36600,36550,1103
20230816,132700,17298354050,36600,36550,36600,36550,507
20230816,132600,17279812050,36550,36550,36600,36550,908
20230816,132500,17246624150,36550,36550,36600,36550,402
20230816,132400,17231929600,36600,36550,36600,36550,832
20230816,132300,17201518100,36550,36550,36600,36550,1680
20230816,132200,17140113450,36550,36550,36600,36550,649
20230816,132100,17116391300,36600,36600,36650,36550,3266
20230816,132000,16996873550,36600,36600,36650,36600,967
20230816,131900,16961480700,36650,36600,36650,36600,888
20230816,131800,16928978450,36650,36600,36650,36600,356
20230816,131700,16915947600,36650,36600,36650,36600,982
20230816,131600,16880005700,36650,36650,36650,36600,900
20230816,131500,16847063250,36600,36600,36650,36600,963
20230816,131400,16811816900,36600,36600,36650,36600,715
20230816,131300,16785646350,36600,36600,36650,36600,420
20230816,131200,16770272200,36600,36600,36650,36600,668
20230816,131100,16745822450,36600,36600,36650,36600,615
20230816,131000,16723312850,36650,36650,36650,36600,948
20230816,130900,16688606750,36600,36600,36650,36600,1382
20230816,130800,16638023250,36600,36700,36700,36600,2633
20230816,130700,16541542250,36700,36650,36700,36650,1314
20230816,130600,16493382350,36650,36650,36700,36650,475
20230816,130500,16475973200,36700,36650,36700,36650,708
20230816,130400,16450022450,36650,36650,36700,36650,369
20230816,130300,16436488600,36700,36650,36700,36650,1239
20230816,130200,16391078350,36650,36650,36700,36650,320
20230816,130100,16379348150,36700,36650,36700,36650,454
20230816,130000,16362708400,36650,36700,36700,36650,485
20230816,125900,16344921700,36650,36700,36700,36650,360
20230816,125800,16331725450,36700,36850,36850,36600,9514
20230816,125700,15982233300,36800,36800,36850,36800,1108
20230816,125600,15941454000,36800,36800,36850,36800,571
20230816,125500,15920429050,36800,36800,36850,36800,691
20230816,125400,15894987500,36800,36850,36850,36800,1103
20230816,125300,15854384100,36850,36800,36850,36800,616
20230816,125200,15831692750,36850,36850,36850,36800,927
20230816,125100,15797567300,36800,36850,36850,36800,850
20230816,125000,15766250550,36850,36850,36850,36800,1081
20230816,124900,15726428250,36850,36800,36850,36750,1915
20230816,124800,15655950700,36800,36800,36800,36750,2078
20230816,124700,15579490350,36750,36750,36800,36750,434
20230816,124600,15563530750,36800,36800,36800,36750,1486
20230816,124500,15508889950,36800,36750,36800,36750,624
20230816,124400,15485951200,36800,36800,36800,36750,914
20230816,124300,15452347650,36800,36800,36800,36750,231
20230816,124200,15443854450,36800,36800,36800,36750,1601
20230816,124100,15384949450,36800,36800,36800,36750,655
20230816,124000,15360874050,36750,36750,36800,36750,331
20230816,123900,15348703100,36800,36800,36800,36750,422
20230816,123800,15333187100,36800,36750,36800,36750,691
20230816,123700,15307783500,36800,36750,36800,36750,1785
20230816,123600,15242176750,36800,36750,36800,36750,763
20230816,123500,15214116050,36750,36800,36800,36750,684
20230816,123400,15188972250,36800,36750,36800,36700,1866
20230816,123300,15120388900,36700,36700,36750,36700,766
20230816,123200,15092249950,36750,36750,36750,36700,403
20230816,123100,15077457250,36700,36700,36750,36650,1666
20230816,123000,15016298400,36700,36650,36700,36650,1182
20230816,122900,14972934900,36700,36600,36700,36600,1204
20230816,122800,14928799750,36600,36600,36650,36600,453
20230816,122700,14912219000,36650,36700,36700,36600,3147
20230816,122600,14796877950,36700,36700,36700,36650,461
20230816,122500,14779974000,36700,36700,36700,36650,397
20230816,122400,14765410100,36650,36600,36700,36600,2141
20230816,122300,14686934150,36650,36600,36650,36550,3646
20230816,122200,14553519600,36600,36550,36600,36550,449
20230816,122100,14537103800,36600,36600,36600,36550,186
20230816,122000,14530303350,36550,36550,36600,36550,293
20230816,121900,14519588250,36600,36550,36600,36550,198
20230816,121800,14512350100,36550,36550,36600,36550,479
20230816,121700,14494840700,36550,36600,36600,36550,861
20230816,121600,14463340200,36550,36550,36600,36550,524
20230816,121500,14444185050,36600,36550,36600,36550,2322
20230816,121400,14359295200,36550,36550,36600,36550,461
20230816,121300,14342444400,36550,36600,36600,36550,439
20230816,121200,14326398100,36600,36600,36600,36550,404
20230816,121100,14311624350,36600,36600,36600,36550,460
20230816,121000,14294798950,36600,36600,36600,36550,289
20230816,120900,14284229650,36600,36600,36650,36550,607
20230816,120800,14262024100,36650,36600,36650,36550,868
20230816,120700,14230256700,36600,36550,36650,36550,2972
20230816,120600,14121506350,36550,36550,36550,36500,1037
20230816,120500,14083613550,36550,36500,36650,36500,2560
20230816,120400,13989941250,36550,36550,36550,36500,9621
20230816,120300,13638686200,36500,36500,36550,36500,127
20230816,120200,13634048800,36550,36550,36550,36500,225
20230816,120100,13625834000,36550,36450,36550,36450,265
20230816,120000,13616160200,36550,36450,36550,36450,1685
20230816,115900,13554656150,36500,36500,36550,36450,708
20230816,115800,13528825300,36500,36500,36550,36450,792
20230816,115700,13499909700,36550,36550,36550,36500,645
20230816,115600,13476360350,36500,36550,36550,36500,762
20230816,115500,13448539100,36500,36450,36550,36400,3196
20230816,115400,13331898000,36400,36450,36500,36400,1672
20230816,115300,13271001750,36450,36450,36500,36450,1236
20230816,115200,13225947900,36500,36500,36500,36450,808
20230816,115100,13196495650,36450,36450,36500,36450,1748
20230816,115000,13132779300,36500,36450,36500,36450,434
20230816,114900,13116958550,36450,36500,36500,36450,493
20230816,114800,13098985150,36450,36450,36500,36450,470
20230816,114700,13081851450,36450,36500,36500,36450,2943
20230816,114600,12974575150,36450,36500,36500,36450,3172
20230816,114500,12858942450,36450,36450,36500,36450,543
20230816,114400,12839140500,36450,36550,36550,36450,1526
20230816,114300,12783472250,36500,36450,36500,36450,2361
20230816,114200,12697356000,36500,36450,36500,36450,788
20230816,114100,12668610250,36450,36500,36550,36450,1239
20230816,114000,12623403200,36500,36500,36550,36500,848
20230816,113900,12592449450,36500,36500,36550,36500,1043
20230816,113800,12554373450,36500,36550,36550,36500,572
20230816,113700,12533489700,36550,36550,36550,36500,481
20230816,113600,12515931400,36500,36500,36550,36500,1820
20230816,113500,12449495300,36500,36500,36550,36500,110
20230816,113400,12445479750,36550,36500,36550,36450,1858
20230816,113300,12377691450,36500,36500,36550,36450,1133
20230816,113200,12336345200,36500,36550,36550,36500,804
20230816,113100,12306998750,36500,36500,36550,36500,3637
20230816,113000,12174240550,36500,36500,36550,36500,3615
20230816,112900,12042286750,36500,36500,36550,36500,766
20230816,112800,12014321500,36500,36550,36550,36500,319
20230816,112700,12002676200,36550,36550,36550,36500,479
20230816,112600,11985182950,36550,36600,36600,36500,2534
20230816,112500,11892584250,36550,36600,36600,36550,473
20230816,112400,11875284150,36550,36600,36600,36550,460
20230816,112300,11858460450,36600,36650,36650,36600,1597
20230816,112200,11800002600,36600,36600,36650,36600,965
20230816,112100,11764681450,36600,36600,36650,36600,417
20230816,112000,11749418300,36600,36600,36650,36600,211
20230816,111900,11741694200,36650,36650,36650,36600,411
20230816,111800,11726649900,36600,36650,36650,36600,223
20230816,111700,11718487100,36600,36600,36650,36600,675
20230816,111600,11693771950,36650,36650,36650,36600,539
20230816,111500,11674030200,36650,36600,36750,36550,7736
20230816,111400,11390583550,36550,36550,36600,36500,2999
20230816,111300,11280998800,36500,36550,36550,36500,1028
20230816,111200,11243440800,36500,36600,36600,36500,1336
20230816,111100,11194634300,36550,36550,36600,36550,479
20230816,111000,11177125900,36550,36500,36600,36500,298
20230816,110900,11166232650,36500,36550,36600,36500,2324
20230816,110800,11081317700,36550,36550,36600,36550,400
20230816,110700,11066697650,36550,36550,36600,36550,565
20230816,110600,11046040650,36550,36550,36550,36550,404
20230816,110500,11031274450,36600,36500,36600,36500,1051
20230816,110400,10992870700,36550,36550,36600,36500,2157
20230816,110300,10914054950,36550,36550,36600,36550,2329
20230816,110200,10828909000,36550,36600,36600,36550,400
20230816,110100,10814278200,36550,36600,36600,36550,1418
20230816,110000,10762439700,36550,36600,36650,36550,5177
20230816,105900,10573148100,36600,36600,36600,36600,660
20230816,105800,10548992100,36650,36600,36650,36600,1624
20230816,105700,10489542650,36600,36600,36600,36600,268
20230816,105600,10479733850,36600,36600,36650,36600,328
20230816,105500,10467728000,36600,36600,36600,36600,248
20230816,105400,10458651200,36600,36600,36600,36550,686
20230816,105300,10433556900,36600,36600,36600,36550,2846
20230816,105200,10329425200,36550,36600,36600,36550,1411
20230816,105100,10277837700,36550,36650,36700,36550,6882
20230816,105000,10025871450,36650,36650,36700,36650,910
20230816,104900,9992519150,36650,36650,36700,36650,1404
20230816,104800,9941061800,36650,36650,36700,36650,488
20230816,104700,9923170400,36700,36650,36700,36650,528
20230816,104600,9903810450,36650,36700,36700,36650,1005
20230816,104500,9866972050,36650,36650,36700,36650,995
20230816,104400,9830491000,36700,36650,36700,36650,877
20230816,104300,9798330750,36650,36650,36700,36650,563
20230816,104200,9777690250,36650,36650,36700,36650,625
20230816,104100,9754780600,36650,36650,36700,36650,399
20230816,104000,9740150350,36650,36700,36700,36650,741
20230816,103900,9712973350,36700,36650,36700,36650,2188
20230816,103800,9632697350,36650,36650,36700,36650,411
20230816,103700,9617633350,36650,36650,36700,36650,346
20230816,103600,9604949800,36650,36650,36700,36650,1587
20230816,103500,9546778950,36650,36650,36700,36650,172
20230816,103400,9540474500,36650,36650,36650,36650,158
20230816,103300,9534683800,36700,36650,36700,36650,1228
20230816,103200,9489676850,36650,36650,36700,36600,3559
20230816,103100,9359226700,36600,36600,36650,36600,258
20230816,103000,9349783100,36600,36600,36650,36600,307
20230816,102900,9338543400,36600,36600,36650,36550,1942
20230816,102800,9267457950,36600,36600,36600,36600,941
20230816,102700,9233017350,36600,36600,36650,36600,1118
20230816,102600,9192084850,36600,36600,36650,36600,760
20230816,102500,9164262850,36600,36600,36600,36550,1524
20230816,102400,9108517300,36550,36600,36650,36550,2424
20230816,102300,9019824400,36600,36600,36650,36600,432
20230816,102200,9004013150,36600,36600,36650,36600,443
20230816,102100,8987794150,36600,36600,36650,36600,408
20230816,102000,8972861150,36600,36600,36650,36600,450
20230816,101900,8956391100,36600,36600,36600,36600,375
20230816,101800,8942666100,36600,36650,36700,36600,2145
20230816,101700,8864061650,36650,36550,36700,36500,3029
20230816,101600,8753215450,36550,36550,36600,36500,2946
20230816,101500,8645510600,36550,36600,36600,36550,1251
20230816,101400,8599771450,36550,36550,36600,36550,443
20230816,101300,8583570200,36550,36600,36600,36550,825
20230816,101200,8553395400,36600,36600,36650,36600,1203
20230816,101100,8509345600,36600,36600,36650,36550,3333
20230816,101000,8387398000,36600,36600,36650,36600,538
20230816,100900,8367691100,36600,36650,36700,36600,1492
20230816,100800,8313046300,36650,36650,36650,36650,457
20230816,100700,8296297250,36650,36700,36700,36600,2046
20230816,100600,8221318600,36700,36650,36700,36650,477
20230816,100500,8203836350,36650,36700,36750,36650,1723
20230816,100400,8140616350,36750,36700,36750,36700,648
20230816,100300,8116827450,36700,36700,36750,36700,707
20230816,100200,8090880400,36700,36700,36750,36700,938
20230816,100100,8056449600,36700,36650,36750,36650,3102
20230816,100000,7942603800,36650,36700,36750,36650,1010
20230816,095900,7905574900,36700,36650,36750,36600,2731
20230816,095800,7805551800,36600,36700,36700,36600,2329
20230816,095700,7720133350,36700,36750,36750,36700,1277
20230816,095600,7673214450,36750,36750,36800,36750,456
20230816,095500,7656451300,36750,36600,36800,36550,4458
20230816,095400,7492980150,36500,36500,36600,36500,820
20230816,095300,7463023850,36500,36600,36600,36500,2298
20230816,095200,7379010550,36550,36550,36600,36500,2177
20230816,095100,7299475300,36550,36600,36600,36500,3511
20230816,095000,7171164450,36550,36600,36600,36550,965
20230816,094900,7135881650,36550,36600,36600,36550,1372
20230816,094800,7085724600,36550,36600,36600,36550,993
20230816,094700,7049419300,36550,36550,36600,36550,1362
20230816,094600,6999601350,36550,36600,36600,36550,3134
20230816,094500,6884999300,36550,36600,36600,36550,1820
20230816,094400,6818468300,36550,36550,36600,36500,3416
20230816,094300,6693638950,36500,36550,36550,36500,3763
20230816,094200,6556214250,36500,36650,36700,36500,8089
20230816,094100,6260189150,36650,36600,36750,36600,3244
20230816,094000,6141139300,36600,36650,36650,36550,4593
20230816,093900,5973119800,36600,36650,36650,36550,3561
20230816,093800,5842778000,36600,36650,36650,36600,892
20230816,093700,5810114100,36600,36600,36650,36600,1296
20230816,093600,5762674400,36550,36650,36700,36550,4404
20230816,093500,5601446850,36650,36700,36750,36650,1708
20230816,093400,5538797350,36700,36800,36850,36700,1439
20230816,093300,5485901500,36750,36850,36850,36750,749
20230816,093200,5458342900,36750,36750,36850,36700,1931
20230816,093100,5387323850,36750,36650,36850,36600,4692
20230816,093000,5215013200,36650,36700,36750,36600,3353
20230816,092900,5092038900,36700,36750,36750,36700,445
20230816,092800,5075704900,36700,36650,36750,36650,2249
20230816,092700,4993169550,36650,36550,36650,36550,1310
20230816,092600,4945192000,36550,36600,36650,36550,10234
20230816,092500,4570947250,36550,36650,36650,36550,3007
20230816,092400,4460905250,36600,36650,36650,36600,928
20230816,092300,4426926050,36600,36650,36700,36600,3116
20230816,092200,4312828850,36650,36650,36700,36600,3753
20230816,092100,4175323000,36600,36750,36750,36600,3084
20230816,092000,4062299100,36750,36650,36850,36650,4531
20230816,091900,3896040150,36650,36700,36750,36600,3663
20230816,091800,3761755300,36750,36700,36750,36650,1425
20230816,091700,3709424350,36700,36650,36700,36600,2997
20230816,091600,3599564100,36650,36650,36650,36600,3385
20230816,091500,3475597450,36650,36650,36700,36650,808
20230816,091400,3445979700,36650,36700,36700,36600,3780
20230816,091300,3307433200,36700,36650,36700,36650,1414
20230816,091200,3255548050,36700,36700,36750,36650,1649
20230816,091100,3195050600,36700,36850,36950,36700,5038
20230816,091000,3009336850,36850,36600,36850,36500,6005
20230816,090900,2789096250,36550,36500,36600,36450,5176
20230816,090800,2600166400,36500,36550,36650,36450,9112
20230816,090700,2267313250,36600,36600,36700,36550,12704
20230816,090600,1802131250,36650,36700,36750,36600,9209
20230816,090500,1464578600,36700,36850,36850,36700,8310
20230816,090400,1158823700,36850,36950,37000,36850,6062
20230816,090300,935133400,37000,37000,37050,36900,4226
20230816,090200,778855450,36950,36900,37300,36850,7482
20230816,090100,502380600,36900,36850,36950,36850,6448
20230816,090000,264560450,36950,36950,37000,36800,7166