KissMeData/030200/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190400,24908913250,32500,32500,32500,32500,71214
20230816,190300,24908913250,32500,32500,32500,32500,0
20230816,190200,24908913250,32500,32500,32500,32500,0
20230816,190100,24908913250,32500,32500,32500,32500,0
20230816,190000,24908913250,32500,32500,32500,32500,0
20230816,185900,24908913250,32500,32500,32500,32500,0
20230816,185800,24908913250,32500,32500,32500,32500,0
20230816,185700,24908913250,32500,32500,32500,32500,0
20230816,185600,24908913250,32500,32500,32500,32500,0
20230816,185500,24908913250,32500,32500,32500,32500,0
20230816,185400,24908913250,32500,32500,32500,32500,0
20230816,185300,24908913250,32500,32500,32500,32500,0
20230816,185200,24908913250,32500,32500,32500,32500,0
20230816,185100,24908913250,32500,32500,32500,32500,0
20230816,185000,24908913250,32500,32500,32500,32500,0
20230816,184900,24908913250,32500,32500,32500,32500,0
20230816,184800,24908913250,32500,32500,32500,32500,0
20230816,184700,24908913250,32500,32500,32500,32500,0
20230816,184600,24908913250,32500,32500,32500,32500,0
20230816,184500,24908913250,32500,32500,32500,32500,0
20230816,184400,24908913250,32500,32500,32500,32500,0
20230816,184300,24908913250,32500,32500,32500,32500,0
20230816,184200,24908913250,32500,32500,32500,32500,0
20230816,184100,24908913250,32500,32500,32500,32500,0
20230816,184000,24908913250,32500,32500,32500,32500,0
20230816,183900,24908913250,32500,32500,32500,32500,0
20230816,183800,24908913250,32500,32500,32500,32500,0
20230816,183700,24908913250,32500,32500,32500,32500,0
20230816,183600,24908913250,32500,32500,32500,32500,0
20230816,183500,24908913250,32500,32500,32500,32500,0
20230816,183400,24908913250,32500,32500,32500,32500,71214
20230816,183300,24908913250,32500,32500,32500,32500,0
20230816,183200,24908913250,32500,32500,32500,32500,0
20230816,183100,24908913250,32500,32500,32500,32500,0
20230816,183000,24908913250,32500,32500,32500,32500,0
20230816,182900,24908913250,32500,32500,32500,32500,0
20230816,182800,24908913250,32500,32500,32500,32500,0
20230816,182700,24908913250,32500,32500,32500,32500,0
20230816,182600,24908913250,32500,32500,32500,32500,0
20230816,182500,24908913250,32500,32500,32500,32500,0
20230816,182400,24908913250,32500,32500,32500,32500,0
20230816,182300,24908913250,32500,32500,32500,32500,0
20230816,182200,24908913250,32500,32500,32500,32500,0
20230816,182100,24908913250,32500,32500,32500,32500,0
20230816,182000,24908913250,32500,32500,32500,32500,0
20230816,181900,24908913250,32500,32500,32500,32500,0
20230816,181800,24908913250,32500,32500,32500,32500,0
20230816,181700,24908913250,32500,32500,32500,32500,0
20230816,181600,24908913250,32500,32500,32500,32500,0
20230816,181500,24908913250,32500,32500,32500,32500,0
20230816,181400,24908913250,32500,32500,32500,32500,0
20230816,181300,24908913250,32500,32500,32500,32500,0
20230816,181200,24908913250,32500,32500,32500,32500,0
20230816,181100,24908913250,32500,32500,32500,32500,0
20230816,181000,24908913250,32500,32500,32500,32500,0
20230816,180900,24908913250,32500,32500,32500,32500,0
20230816,180800,24908913250,32500,32500,32500,32500,0
20230816,180700,24908913250,32500,32500,32500,32500,0
20230816,180600,24908913250,32500,32500,32500,32500,0
20230816,180500,24908913250,32500,32500,32500,32500,0
20230816,180400,24908913250,32500,32500,32500,32500,71214
20230816,180300,24908913250,32500,32500,32500,32500,0
20230816,180200,24908913250,32500,32500,32500,32500,0
20230816,180100,24908913250,32500,32500,32500,32500,0
20230816,180000,24908913250,32500,32500,32500,32500,0
20230816,175900,24908913250,32500,32500,32500,32500,0
20230816,175800,24908913250,32500,32500,32500,32500,0
20230816,175700,24908913250,32500,32500,32500,32500,0
20230816,175600,24908913250,32500,32500,32500,32500,0
20230816,175500,24908913250,32500,32500,32500,32500,0
20230816,175400,24908913250,32500,32500,32500,32500,0
20230816,175300,24908913250,32500,32500,32500,32500,0
20230816,175200,24908913250,32500,32500,32500,32500,0
20230816,175100,24908913250,32500,32500,32500,32500,0
20230816,175000,24908913250,32500,32500,32500,32500,0
20230816,174900,24908913250,32500,32500,32500,32500,0
20230816,174800,24908913250,32500,32500,32500,32500,0
20230816,174700,24908913250,32500,32500,32500,32500,0
20230816,174600,24908913250,32500,32500,32500,32500,0
20230816,174500,24908913250,32500,32500,32500,32500,0
20230816,174400,24908913250,32500,32500,32500,32500,0
20230816,174300,24908913250,32500,32500,32500,32500,0
20230816,174200,24908913250,32500,32500,32500,32500,0
20230816,174100,24908913250,32500,32500,32500,32500,0
20230816,174000,24908913250,32500,32500,32500,32500,0
20230816,173900,24908913250,32500,32500,32500,32500,0
20230816,173800,24908913250,32500,32500,32500,32500,0
20230816,173700,24908913250,32500,32500,32500,32500,0
20230816,173600,24908913250,32500,32500,32500,32500,0
20230816,173500,24908913250,32500,32500,32500,32500,0
20230816,173400,24908913250,32500,32500,32500,32500,71214
20230816,173300,24908913250,32500,32500,32500,32500,0
20230816,173200,24908913250,32500,32500,32500,32500,0
20230816,173100,24908913250,32500,32500,32500,32500,0
20230816,173000,24908913250,32500,32500,32500,32500,0
20230816,172900,24908913250,32500,32500,32500,32500,0
20230816,172800,24908913250,32500,32500,32500,32500,0
20230816,172700,24908913250,32500,32500,32500,32500,0
20230816,172600,24908913250,32500,32500,32500,32500,0
20230816,172500,24908913250,32500,32500,32500,32500,0
20230816,172400,24908913250,32500,32500,32500,32500,0
20230816,172300,24908913250,32500,32500,32500,32500,0
20230816,172200,24908913250,32500,32500,32500,32500,0
20230816,172100,24908913250,32500,32500,32500,32500,0
20230816,172000,24908913250,32500,32500,32500,32500,0
20230816,171900,24908913250,32500,32500,32500,32500,0
20230816,171800,24908913250,32500,32500,32500,32500,0
20230816,171700,24908913250,32500,32500,32500,32500,0
20230816,171600,24908913250,32500,32500,32500,32500,0
20230816,171500,24908913250,32500,32500,32500,32500,0
20230816,171400,24908913250,32500,32500,32500,32500,0
20230816,171300,24908913250,32500,32500,32500,32500,0
20230816,171200,24908913250,32500,32500,32500,32500,0
20230816,171100,24908913250,32500,32500,32500,32500,0
20230816,171000,24908913250,32500,32500,32500,32500,0
20230816,170900,24908913250,32500,32500,32500,32500,0
20230816,170800,24908913250,32500,32500,32500,32500,0
20230816,170700,24908913250,32500,32500,32500,32500,0
20230816,170600,24908913250,32500,32500,32500,32500,0
20230816,170500,24908913250,32500,32500,32500,32500,0
20230816,170400,24908913250,32500,32500,32500,32500,71214
20230816,170300,24908913250,32500,32500,32500,32500,0
20230816,170200,24908913250,32500,32500,32500,32500,0
20230816,170100,24908913250,32500,32500,32500,32500,0
20230816,170000,24908913250,32500,32500,32500,32500,0
20230816,165900,24908913250,32500,32500,32500,32500,0
20230816,165800,24908913250,32500,32500,32500,32500,0
20230816,165700,24908913250,32500,32500,32500,32500,0
20230816,165600,24908913250,32500,32500,32500,32500,0
20230816,165500,24908913250,32500,32500,32500,32500,0
20230816,165400,24908913250,32500,32500,32500,32500,0
20230816,165300,24908913250,32500,32500,32500,32500,0
20230816,165200,24908913250,32500,32500,32500,32500,0
20230816,165100,24908913250,32500,32500,32500,32500,0
20230816,165000,24908913250,32500,32500,32500,32500,0
20230816,164900,24908913250,32500,32500,32500,32500,0
20230816,164800,24908913250,32500,32500,32500,32500,0
20230816,164700,24908913250,32500,32500,32500,32500,0
20230816,164600,24908913250,32500,32500,32500,32500,0
20230816,164500,24908913250,32500,32500,32500,32500,0
20230816,164400,24908913250,32500,32500,32500,32500,0
20230816,164300,24908913250,32500,32500,32500,32500,0
20230816,164200,24908913250,32500,32500,32500,32500,0
20230816,164100,24908913250,32500,32500,32500,32500,0
20230816,164000,24908913250,32500,32500,32500,32500,0
20230816,163900,24908913250,32500,32500,32500,32500,0
20230816,163800,24908913250,32500,32500,32500,32500,0
20230816,163700,24908913250,32500,32500,32500,32500,0
20230816,163600,24908913250,32500,32500,32500,32500,0
20230816,163500,24908913250,32500,32500,32500,32500,0
20230816,163400,24908913250,32500,32500,32500,32500,71214
20230816,163300,24908913250,32500,32500,32500,32500,0
20230816,163200,24908913250,32500,32500,32500,32500,0
20230816,163100,24908913250,32500,32500,32500,32500,0
20230816,163000,24908913250,32500,32500,32500,32500,0
20230816,162900,24908913250,32500,32500,32500,32500,0
20230816,162800,24908913250,32500,32500,32500,32500,0
20230816,162700,24908913250,32500,32500,32500,32500,0
20230816,162600,24908913250,32500,32500,32500,32500,0
20230816,162500,24908913250,32500,32500,32500,32500,0
20230816,162400,24908913250,32500,32500,32500,32500,0
20230816,162300,24908913250,32500,32500,32500,32500,0
20230816,162200,24908913250,32500,32500,32500,32500,0
20230816,162100,24908913250,32500,32500,32500,32500,0
20230816,162000,24908913250,32500,32500,32500,32500,0
20230816,161900,24908913250,32500,32500,32500,32500,0
20230816,161800,24908913250,32500,32500,32500,32500,0
20230816,161700,24908913250,32500,32500,32500,32500,0
20230816,161600,24908913250,32500,32500,32500,32500,0
20230816,161500,24908913250,32500,32500,32500,32500,0
20230816,161400,24908913250,32500,32500,32500,32500,0
20230816,161300,24908913250,32500,32500,32500,32500,0
20230816,161200,24908913250,32500,32500,32500,32500,0
20230816,161100,24908913250,32500,32500,32500,32500,0
20230816,161000,24908913250,32500,32500,32500,32500,0
20230816,160900,24908913250,32500,32500,32500,32500,0
20230816,160800,24908913250,32500,32500,32500,32500,0
20230816,160700,24908913250,32500,32500,32500,32500,0
20230816,160600,24908913250,32500,32500,32500,32500,0
20230816,160500,24908913250,32500,32500,32500,32500,0
20230816,160400,24908913250,32500,32500,32500,32500,71214
20230816,160300,24908913250,32500,32500,32500,32500,0
20230816,160200,24908913250,32500,32500,32500,32500,0
20230816,160100,24908913250,32500,32500,32500,32500,0
20230816,160000,24908913250,32500,32500,32500,32500,0
20230816,155900,24908913250,32500,32500,32500,32500,0
20230816,155800,24908913250,32500,32500,32500,32500,0
20230816,155700,24908913250,32500,32500,32500,32500,0
20230816,155600,24908913250,32500,32500,32500,32500,0
20230816,155500,24908913250,32500,32500,32500,32500,0
20230816,155400,24908913250,32500,32500,32500,32500,0
20230816,155300,24908913250,32500,32500,32500,32500,0
20230816,155200,24908913250,32500,32500,32500,32500,0
20230816,155100,24908913250,32500,32500,32500,32500,0
20230816,155000,24908913250,32500,32500,32500,32500,0
20230816,154900,24908913250,32500,32500,32500,32500,0
20230816,154800,24908913250,32500,32500,32500,32500,0
20230816,154700,24908913250,32500,32500,32500,32500,0
20230816,154600,24908913250,32500,32500,32500,32500,0
20230816,154500,24908913250,32500,32500,32500,32500,0
20230816,154400,24908913250,32500,32500,32500,32500,0
20230816,154300,24908913250,32500,32500,32500,32500,0
20230816,154200,24908913250,32500,32500,32500,32500,0
20230816,154100,24908913250,32500,32500,32500,32500,0
20230816,154000,24908913250,32500,32500,32500,32500,0
20230816,153900,24908913250,32500,32500,32500,32500,0
20230816,153800,24908913250,32500,32500,32500,32500,0
20230816,153700,24908913250,32500,32500,32500,32500,0
20230816,153600,24908913250,32500,32500,32500,32500,0
20230816,153500,24908913250,32500,32500,32500,32500,0
20230816,153400,24908913250,32500,32500,32500,32500,71214
20230816,153300,24908913250,32500,32500,32500,32500,0
20230816,153200,24908913250,32500,32500,32500,32500,0
20230816,153100,24908913250,32500,32500,32500,32500,0
20230816,153000,24908913250,32500,32500,32500,32500,71214
20230816,152900,22594458250,32450,32450,32450,32450,0
20230816,152800,22594458250,32450,32450,32450,32450,0
20230816,152700,22594458250,32450,32450,32450,32450,0
20230816,152600,22594458250,32450,32450,32450,32450,0
20230816,152500,22594458250,32450,32450,32450,32450,0
20230816,152400,22594458250,32450,32450,32450,32450,0
20230816,152300,22594458250,32450,32450,32450,32450,0
20230816,152200,22594458250,32450,32450,32450,32450,0
20230816,152100,22594458250,32450,32450,32450,32450,0
20230816,152000,22594458250,32450,32450,32450,32450,0
20230816,151900,22594458250,32450,32450,32450,32400,2278
20230816,151800,22520554400,32450,32350,32450,32350,14711
20230816,151700,22043869600,32400,32400,32400,32350,1430
20230816,151600,21997564050,32350,32400,32400,32350,1601
20230816,151500,21945736850,32350,32350,32400,32300,8721
20230816,151400,21663608550,32300,32300,32350,32300,3041
20230816,151300,21565254050,32300,32300,32350,32300,2148
20230816,151200,21495826100,32300,32300,32350,32300,3071
20230816,151100,21396523300,32350,32350,32350,32300,1869
20230816,151000,21336084850,32300,32300,32350,32300,1217
20230816,150900,21296735200,32350,32300,32350,32300,1492
20230816,150800,21248519900,32300,32300,32350,32300,608
20230816,150700,21228869750,32300,32300,32350,32300,2688
20230816,150600,21142024250,32350,32300,32350,32300,1590
20230816,150500,21090624700,32300,32300,32350,32300,2511
20230816,150400,21009493500,32300,32300,32350,32250,5481
20230816,150300,20832455050,32250,32250,32300,32250,1336
20230816,150200,20789340750,32300,32300,32300,32250,1278
20230816,150100,20748087450,32250,32300,32300,32250,667
20230816,150000,20726563250,32250,32250,32300,32250,1395
20230816,145900,20681526400,32300,32250,32300,32250,1834
20230816,145800,20622342300,32300,32250,32300,32250,914
20230816,145700,20592845600,32300,32250,32300,32250,1149
20230816,145600,20555765500,32250,32250,32300,32250,1651
20230816,145500,20502461500,32250,32250,32300,32250,1005
20230816,145400,20470025600,32250,32250,32300,32250,2341
20230816,145300,20394503100,32250,32250,32300,32250,766
20230816,145200,20369778300,32250,32300,32300,32250,1297
20230816,145100,20327912350,32250,32250,32300,32250,775
20230816,145000,20302900600,32250,32200,32300,32200,2499
20230816,144900,20222314200,32250,32250,32250,32200,629
20230816,144800,20202043550,32200,32250,32300,32200,5725
20230816,144700,20017380650,32250,32250,32300,32250,1043
20230816,144600,19983716000,32250,32300,32300,32250,993
20230816,144500,19951658350,32300,32300,32350,32300,3303
20230816,144400,19844941950,32350,32350,32350,32300,3790
20230816,144300,19722500700,32300,32300,32350,32300,1020
20230816,144200,19689532050,32300,32350,32350,32300,4436
20230816,144100,19546199500,32300,32300,32350,32300,1778
20230816,144000,19488731950,32350,32350,32350,32300,1055
20230816,143900,19454629900,32300,32300,32350,32300,784
20230816,143800,19429291650,32350,32300,32350,32300,1169
20230816,143700,19391511900,32300,32300,32350,32300,1433
20230816,143600,19345202450,32300,32300,32350,32300,796
20230816,143500,19319467950,32350,32300,32350,32300,1897
20230816,143400,19258171050,32300,32300,32350,32250,896
20230816,143300,19229222700,32300,32250,32300,32250,906
20230816,143200,19199970850,32300,32300,32350,32250,3211
20230816,143100,19096235800,32350,32300,32350,32250,4026
20230816,143000,18966206100,32300,32250,32300,32250,1035
20230816,142900,18932787950,32250,32300,32350,32250,1100
20230816,142800,18897255650,32350,32300,32350,32250,6526
20230816,142700,18686539150,32350,32350,32350,32300,917
20230816,142600,18656888200,32300,32300,32350,32300,782
20230816,142500,18631605650,32350,32300,32350,32300,774
20230816,142400,18606581150,32350,32350,32350,32300,2461
20230816,142300,18527069100,32350,32350,32350,32300,1761
20230816,142200,18470151500,32300,32300,32350,32300,2446
20230816,142100,18391030750,32350,32350,32350,32300,1105
20230816,142000,18355294750,32350,32350,32350,32300,754
20230816,141900,18330916600,32350,32300,32350,32300,922
20230816,141800,18301099500,32350,32300,32350,32300,1092
20230816,141700,18265802950,32350,32250,32350,32250,3973
20230816,141600,18137482700,32300,32300,32300,32250,1208
20230816,141500,18098487050,32250,32250,32300,32250,671
20230816,141400,18076817550,32300,32250,32300,32250,1007
20230816,141300,18044323100,32300,32300,32300,32250,2375
20230816,141200,17967707850,32300,32300,32300,32250,764
20230816,141100,17943054550,32300,32200,32300,32200,923
20230816,141000,17913268450,32200,32200,32250,32200,1458
20230816,140900,17866256400,32200,32200,32250,32200,801
20230816,140800,17840439250,32250,32200,32250,32200,580
20230816,140700,17821738500,32200,32250,32250,32200,915
20230816,140600,17792251450,32250,32250,32300,32200,2114
20230816,140500,17724094350,32300,32250,32300,32250,1014
20230816,140400,17691382400,32250,32300,32300,32250,1069
20230816,140300,17656874100,32250,32300,32350,32250,1749
20230816,140200,17600380550,32350,32300,32350,32300,4196
20230816,140100,17464822950,32300,32300,32350,32300,787
20230816,140000,17439379500,32350,32300,32350,32300,711
20230816,135900,17416394100,32300,32300,32350,32300,4319
20230816,135800,17276855000,32350,32300,32350,32250,955
20230816,135700,17246009350,32300,32300,32300,32250,2304
20230816,135600,17171604450,32250,32300,32300,32250,656
20230816,135500,17150423800,32250,32250,32300,32250,2684
20230816,135400,17063732900,32300,32300,32300,32250,2052
20230816,135300,16997478900,32250,32300,32300,32250,836
20230816,135200,16970486700,32250,32250,32300,32250,905
20230816,135100,16941267550,32250,32300,32300,32250,779
20230816,135000,16916132450,32300,32250,32300,32250,1275
20230816,134900,16874986900,32300,32250,32300,32250,973
20230816,134800,16843581750,32300,32300,32300,32250,734
20230816,134700,16819876950,32250,32250,32300,32250,2920
20230816,134600,16725565050,32300,32250,32300,32250,945
20230816,134500,16695049600,32250,32300,32300,32250,522
20230816,134400,16678204950,32300,32300,32300,32250,951
20230816,134300,16647509200,32300,32200,32300,32200,2383
20230816,134200,16570652550,32200,32200,32250,32200,710
20230816,134100,16547762450,32200,32200,32250,32200,367
20230816,134000,16535933950,32200,32300,32300,32200,2245
20230816,133900,16463511550,32300,32250,32300,32250,2861
20230816,133800,16371209500,32250,32300,32300,32250,416
20230816,133700,16357779850,32300,32250,32300,32250,791
20230816,133600,16332239600,32300,32300,32300,32250,387
20230816,133500,16319748900,32300,32250,32300,32250,1127
20230816,133400,16283367100,32300,32300,32300,32250,355
20230816,133300,16271916550,32300,32250,32300,32200,684
20230816,133200,16249848250,32200,32200,32250,32200,1201
20230816,133100,16211116150,32200,32200,32250,32200,771
20230816,133000,16186266250,32250,32250,32250,32200,574
20230816,132900,16167761700,32250,32250,32250,32200,631
20230816,132800,16147419900,32250,32250,32250,32200,914
20230816,132700,16117970700,32200,32250,32250,32200,653
20230816,132600,16096913450,32200,32200,32250,32200,3386
20230816,132500,15987873300,32200,32150,32200,32150,1065
20230816,132400,15953584250,32150,32200,32200,32150,589
20230816,132300,15934631300,32200,32150,32200,32150,1644
20230816,132200,15881738450,32200,32200,32200,32150,202
20230816,132100,15875239000,32200,32200,32200,32150,629
20230816,132000,15854994200,32200,32200,32200,32150,534
20230816,131900,15837805150,32200,32200,32200,32150,758
20230816,131800,15813424150,32200,32200,32200,32150,736
20230816,131700,15789732550,32200,32150,32200,32150,834
20230816,131600,15762885950,32150,32150,32200,32150,607
20230816,131500,15743351400,32150,32150,32200,32150,1725
20230816,131400,15687866650,32150,32150,32200,32150,486
20230816,131300,15672235050,32150,32150,32200,32150,907
20230816,131200,15643041950,32150,32150,32200,32150,753
20230816,131100,15618825200,32150,32150,32200,32150,906
20230816,131000,15589683950,32200,32200,32200,32150,647
20230816,130900,15568859550,32200,32150,32200,32150,1353
20230816,130800,15525336850,32200,32200,32200,32150,561
20230816,130700,15507279250,32200,32150,32200,32150,309
20230816,130600,15497336500,32150,32200,32200,32150,520
20230816,130500,15480602800,32150,32150,32200,32150,1674
20230816,130400,15426768800,32200,32150,32200,32150,4181
20230816,130300,15292343500,32150,32150,32200,32150,650
20230816,130200,15271429000,32200,32200,32250,32150,3587
20230816,130100,15155907000,32200,32250,32250,32200,714
20230816,130000,15132901650,32250,32250,32250,32200,485
20230816,125900,15117268650,32200,32200,32250,32200,984
20230816,125800,15085581200,32200,32200,32250,32200,686
20230816,125700,15063467850,32200,32250,32250,32200,717
20230816,125600,15040370650,32250,32200,32250,32200,815
20230816,125500,15014104050,32250,32200,32250,32200,533
20230816,125400,14996929750,32250,32200,32250,32200,166
20230816,125300,14991576350,32250,32250,32250,32200,791
20230816,125200,14966085850,32200,32200,32250,32200,647
20230816,125100,14945245750,32200,32200,32250,32200,673
20230816,125000,14923554650,32200,32200,32250,32200,421
20230816,124900,14909989150,32200,32200,32250,32200,530
20230816,124800,14892916750,32200,32250,32250,32200,686
20230816,124700,14870806250,32200,32200,32250,32200,493
20230816,124600,14854915050,32250,32200,32250,32200,451
20230816,124500,14840377450,32250,32200,32250,32200,179
20230816,124400,14834606250,32200,32250,32250,32200,804
20230816,124300,14808695450,32250,32200,32250,32200,256
20230816,124200,14800447650,32200,32250,32250,32200,2964
20230816,124100,14704914250,32200,32250,32250,32200,471
20230816,124000,14689733600,32250,32250,32250,32200,1109
20230816,123900,14653969150,32250,32200,32250,32200,393
20230816,123800,14641308550,32250,32200,32250,32200,709
20230816,123700,14618463750,32250,32250,32250,32200,357
20230816,123600,14606960750,32200,32250,32250,32200,719
20230816,123500,14583787600,32200,32200,32250,32200,218
20230816,123400,14576767550,32200,32200,32250,32200,843
20230816,123300,14549608600,32250,32250,32250,32200,1299
20230816,123200,14507762050,32200,32200,32250,32200,1106
20230816,123100,14472094350,32250,32200,32250,32200,723
20230816,123000,14448795700,32200,32250,32250,32200,322
20230816,122900,14438415450,32200,32200,32250,32200,947
20230816,122800,14407893300,32250,32200,32250,32200,166
20230816,122700,14402547800,32200,32250,32250,32200,1815
20230816,122600,14344075050,32250,32200,32250,32200,804
20230816,122500,14318182550,32250,32250,32250,32200,553
20230816,122400,14300359900,32250,32200,32250,32200,777
20230816,122300,14275326900,32200,32250,32250,32200,351
20230816,122200,14264017500,32250,32250,32300,32200,1508
20230816,122100,14215406400,32250,32250,32300,32200,1614
20230816,122000,14163352900,32250,32200,32300,32200,1557
20230816,121900,14113138700,32200,32200,32250,32200,385
20230816,121800,14100728850,32250,32200,32250,32200,939
20230816,121700,14070483800,32200,32200,32250,32200,677
20230816,121600,14048656950,32250,32200,32250,32200,460
20230816,121500,14033836100,32200,32250,32250,32200,1681
20230816,121400,13979681950,32250,32200,32250,32200,665
20230816,121300,13958249850,32200,32200,32250,32150,1360
20230816,121200,13914498150,32200,32200,32200,32150,1013
20230816,121100,13881884450,32200,32150,32200,32150,1196
20230816,121000,13843388900,32150,32200,32200,32150,229
20230816,120900,13836020100,32150,32200,32200,32150,1352
20230816,120800,13792494300,32200,32250,32250,32200,287
20230816,120700,13783251050,32250,32200,32250,32150,2349
20230816,120600,13707593950,32200,32200,32200,32150,369
20230816,120500,13695713100,32200,32150,32200,32150,2370
20230816,120400,13619415000,32150,32200,32200,32150,575
20230816,120300,13600908600,32200,32200,32200,32150,1200
20230816,120200,13562276850,32200,32150,32200,32150,573
20230816,120100,13543834750,32150,32150,32200,32150,468
20230816,120000,13528780350,32200,32150,32200,32150,1180
20230816,115900,13490824650,32150,32200,32200,32150,497
20230816,115800,13474831750,32150,32150,32200,32150,965
20230816,115700,13443800200,32200,32200,32200,32150,732
20230816,115600,13420258550,32200,32150,32200,32150,1310
20230816,115500,13378116200,32150,32150,32200,32150,1288
20230816,115400,13336697450,32200,32150,32200,32150,1427
20230816,115300,13290796800,32150,32150,32200,32150,863
20230816,115200,13263036800,32150,32150,32200,32150,431
20230816,115100,13249169400,32150,32200,32200,32150,692
20230816,115000,13226920500,32150,32200,32250,32150,6226
20230816,114900,13026481050,32200,32250,32250,32200,849
20230816,114800,12999122100,32200,32200,32250,32200,530
20230816,114700,12982042300,32200,32200,32250,32200,2493
20230816,114600,12901710700,32200,32200,32250,32200,528
20230816,114500,12884692500,32200,32250,32250,32200,643
20230816,114400,12863975900,32200,32200,32250,32200,716
20230816,114300,12840913000,32250,32200,32250,32200,696
20230816,114200,12818478700,32200,32200,32250,32200,782
20230816,114100,12793272350,32200,32200,32250,32200,1573
20230816,114000,12742609850,32200,32200,32250,32200,940
20230816,113900,12712327800,32200,32200,32250,32200,734
20230816,113800,12688692950,32200,32250,32250,32200,3833
20230816,113700,12565086200,32250,32250,32300,32250,262
20230816,113600,12556632000,32250,32350,32350,32250,6580
20230816,113500,12344077550,32350,32300,32350,32300,466
20230816,113400,12329013200,32350,32350,32350,32300,671
20230816,113300,12307317200,32350,32350,32350,32300,401
20230816,113200,12294350000,32300,32350,32350,32300,696
20230816,113100,12271851500,32350,32300,32350,32300,473
20230816,113000,12256555650,32300,32300,32350,32300,1499
20230816,112900,12208115750,32300,32300,32350,32300,434
20230816,112800,12194078850,32300,32300,32350,32300,692
20230816,112700,12171700950,32300,32300,32350,32300,744
20230816,112600,12147641400,32300,32300,32350,32300,605
20230816,112500,12128077650,32300,32350,32350,32300,889
20230816,112400,12099348650,32300,32300,32350,32300,429
20230816,112300,12085486150,32350,32300,32350,32300,871
20230816,112200,12057325650,32300,32300,32350,32300,468
20230816,112100,12042194850,32350,32300,32350,32300,585
20230816,112000,12023286850,32350,32350,32350,32300,762
20230816,111900,11998649650,32350,32300,32350,32300,409
20230816,111800,11985426000,32350,32300,32350,32300,794
20230816,111700,11959758800,32300,32300,32350,32300,4043
20230816,111600,11829157300,32300,32350,32350,32300,376
20230816,111500,11816995800,32350,32350,32350,32300,353
20230816,111400,11805582350,32350,32300,32350,32300,1335
20230816,111300,11762397550,32300,32350,32350,32300,533
20230816,111200,11745162900,32300,32350,32350,32300,1134
20230816,111100,11708493700,32300,32350,32350,32300,355
20230816,111000,11697012650,32350,32300,32350,32300,595
20230816,110900,11677788300,32300,32300,32350,32300,717
20230816,110800,11654603050,32300,32300,32350,32300,693
20230816,110700,11632216200,32350,32300,32350,32300,741
20230816,110600,11608261200,32300,32350,32350,32300,337
20230816,110500,11597366850,32300,32300,32350,32300,802
20230816,110400,11571433700,32350,32300,32350,32300,1266
20230816,110300,11530528650,32300,32350,32350,32300,310
20230816,110200,11520503750,32350,32250,32350,32250,1108
20230816,110100,11484721800,32250,32300,32300,32250,3889
20230816,110000,11359107200,32300,32250,32300,32250,435
20230816,105900,11345064650,32250,32250,32300,32250,408
20230816,105800,11331891150,32250,32350,32350,32250,1373
20230816,105700,11287542300,32300,32350,32350,32300,4593
20230816,105600,11139175100,32300,32300,32350,32250,3854
20230816,105500,11014686750,32250,32250,32300,32250,826
20230816,105400,10988015500,32250,32250,32300,32250,557
20230816,105300,10970030550,32300,32250,32300,32250,788
20230816,105200,10944582000,32300,32250,32300,32250,752
20230816,105100,10920299300,32250,32250,32300,32250,1850
20230816,105000,10860589650,32300,32250,32300,32250,1216
20230816,104900,10821333500,32250,32200,32300,32200,4109
20230816,104800,10688814050,32250,32250,32250,32200,501
20230816,104700,10672665750,32200,32200,32250,32200,862
20230816,104600,10644877700,32250,32250,32250,32250,566
20230816,104500,10626624200,32200,32200,32250,32200,486
20230816,104400,10610963300,32250,32200,32250,32200,702
20230816,104300,10588333250,32200,32250,32250,32200,2186
20230816,104200,10517891400,32200,32200,32250,32200,1238
20230816,104100,10478015050,32200,32250,32250,32200,2342
20230816,104000,10402511150,32250,32250,32250,32200,954
20230816,103900,10371747700,32200,32300,32300,32150,7277
20230816,103800,10137289350,32300,32250,32300,32250,1152
20230816,103700,10100114950,32250,32250,32300,32250,758
20230816,103600,10075657250,32250,32250,32300,32250,729
20230816,103500,10052114850,32300,32300,32300,32250,552
20230816,103400,10034287000,32250,32300,32300,32250,1311
20230816,103300,9991981200,32250,32200,32300,32200,3313
20230816,103200,9885126700,32250,32250,32250,32200,1232
20230816,103100,9845401600,32250,32150,32250,32150,9857
20230816,103000,9527977300,32150,32200,32200,32150,975
20230816,102900,9496587500,32200,32150,32200,32150,4476
20230816,102800,9352666850,32150,32100,32150,32100,1242
20230816,102700,9312750800,32100,32150,32150,32100,740
20230816,102600,9288986100,32150,32150,32150,32100,1050
20230816,102500,9255240550,32150,32100,32150,32100,1066
20230816,102400,9220991300,32100,32100,32150,32100,843
20230816,102300,9193903250,32200,32150,32200,32100,1563
20230816,102200,9143649000,32100,32150,32200,32100,1899
20230816,102100,9082603800,32100,32150,32200,32100,1784
20230816,102000,9025256150,32200,32150,32200,32150,592
20230816,101900,9006213300,32100,32150,32200,32100,1070
20230816,101800,8971835800,32100,32150,32200,32100,1746
20230816,101700,8915711400,32150,32150,32150,32100,1306
20230816,101600,8873740650,32150,32200,32200,32150,2464
20230816,101500,8794507450,32150,32150,32200,32100,1413
20230816,101400,8749063750,32150,32150,32200,32100,2154
20230816,101300,8679786100,32200,32100,32200,32100,1723
20230816,101200,8624431050,32100,32150,32200,32100,2810
20230816,101100,8534079700,32150,32200,32250,32150,6185
20230816,101000,8335024500,32200,32250,32250,32200,850
20230816,100900,8307626900,32250,32200,32250,32150,1281
20230816,100800,8266379250,32200,32150,32200,32150,960
20230816,100700,8235499000,32150,32200,32250,32150,933
20230816,100600,8205460550,32150,32150,32250,32150,3063
20230816,100500,8106857350,32200,32200,32200,32150,3724
20230816,100400,7987098050,32150,32200,32200,32150,3789
20230816,100300,7865250600,32150,32150,32200,32150,925
20230816,100200,7835496450,32150,32200,32250,32150,8964
20230816,100100,7546975550,32200,32250,32300,32200,1886
20230816,100000,7486177000,32250,32300,32300,32250,1427
20230816,095900,7440142550,32250,32250,32300,32250,1715
20230816,095800,7384788300,32300,32300,32350,32250,3980
20230816,095700,7256211700,32300,32400,32400,32200,19535
20230816,095600,6625836750,32400,32350,32400,32350,1085
20230816,095500,6590707800,32350,32400,32400,32300,2214
20230816,095400,6519056500,32350,32400,32400,32350,3582
20230816,095300,6403134950,32350,32350,32400,32350,3502
20230816,095200,6289813100,32350,32400,32400,32350,2015
20230816,095100,6224575600,32400,32350,32400,32350,920
20230816,095000,6194783000,32350,32400,32400,32350,1177
20230816,094900,6156660200,32350,32300,32400,32300,1740
20230816,094800,6100316650,32350,32350,32400,32300,2090
20230816,094700,6032682850,32300,32400,32400,32300,1342
20230816,094600,5989273600,32400,32350,32400,32350,4602
20230816,094500,5840365750,32350,32400,32400,32350,9998
20230816,094400,5516471700,32400,32350,32450,32350,6447
20230816,094300,5307603700,32350,32400,32400,32350,1100
20230816,094200,5271984850,32400,32350,32400,32350,798
20230816,094100,5246134100,32350,32400,32450,32350,10727
20230816,094000,4898588500,32400,32450,32450,32400,1071
20230816,093900,4863849350,32400,32350,32450,32350,8887
20230816,093800,4575994250,32400,32350,32400,32350,1049
20230816,093700,4542016150,32400,32350,32400,32350,1768
20230816,093600,4484754250,32400,32350,32400,32350,2129
20230816,093500,4415833300,32350,32350,32400,32350,2852
20230816,093400,4323523100,32350,32350,32400,32350,1683
20230816,093300,4269013300,32400,32400,32400,32350,1017
20230816,093200,4236080600,32400,32400,32400,32350,2151
20230816,093100,4166449050,32350,32350,32400,32350,1882
20230816,093000,4105532650,32400,32400,32400,32350,4888
20230816,092900,3947209050,32400,32450,32450,32400,1268
20230816,092800,3906068900,32400,32450,32450,32400,676
20230816,092700,3884151650,32450,32350,32450,32350,2411
20230816,092600,3806037200,32400,32400,32450,32350,4836
20230816,092500,3649342900,32400,32400,32450,32400,1877
20230816,092400,3588506000,32400,32350,32400,32350,11367
20230816,092300,3220531300,32350,32400,32450,32350,4531
20230816,092200,3073717100,32450,32400,32450,32350,8381
20230816,092100,2802163700,32400,32450,32450,32400,8479
20230816,092000,2527086650,32450,32450,32500,32450,2054
20230816,091900,2460404800,32500,32400,32500,32400,7737
20230816,091800,2209320850,32400,32450,32450,32400,1353
20230816,091700,2165443300,32450,32400,32450,32400,1309
20230816,091600,2122985950,32400,32400,32450,32400,1365
20230816,091500,2078719100,32450,32450,32450,32400,1596
20230816,091400,2026966350,32450,32450,32450,32400,1111
20230816,091300,1990930700,32400,32400,32450,32350,5938
20230816,091200,1798535850,32350,32350,32400,32350,810
20230816,091100,1772317950,32400,32350,32400,32350,3514
20230816,091000,1658625300,32400,32350,32400,32300,3562
20230816,090900,1543379400,32350,32400,32400,32350,640
20230816,090800,1522659100,32350,32350,32400,32350,7430
20230816,090700,1282274600,32400,32400,32450,32350,2157
20230816,090600,1212462000,32400,32400,32450,32350,4189
20230816,090500,1076729300,32400,32400,32400,32350,5021
20230816,090400,914099250,32400,32450,32450,32400,986
20230816,090300,882128800,32450,32500,32500,32450,4005
20230816,090200,752139400,32500,32450,32500,32400,5379
20230816,090100,577560650,32450,32400,32450,32350,5810
20230816,090000,389318450,32400,32400,32450,32400,11605