KissMeData/030200/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190400,23055753050,32350,32350,32350,32350,74794
20230817,190300,23055753050,32350,32350,32350,32350,0
20230817,190200,23055753050,32350,32350,32350,32350,0
20230817,190100,23055753050,32350,32350,32350,32350,0
20230817,190000,23055753050,32350,32350,32350,32350,0
20230817,185900,23055753050,32350,32350,32350,32350,0
20230817,185800,23055753050,32350,32350,32350,32350,0
20230817,185700,23055753050,32350,32350,32350,32350,0
20230817,185600,23055753050,32350,32350,32350,32350,0
20230817,185500,23055753050,32350,32350,32350,32350,0
20230817,185400,23055753050,32350,32350,32350,32350,0
20230817,185300,23055753050,32350,32350,32350,32350,0
20230817,185200,23055753050,32350,32350,32350,32350,0
20230817,185100,23055753050,32350,32350,32350,32350,0
20230817,185000,23055753050,32350,32350,32350,32350,0
20230817,184900,23055753050,32350,32350,32350,32350,0
20230817,184800,23055753050,32350,32350,32350,32350,0
20230817,184700,23055753050,32350,32350,32350,32350,0
20230817,184600,23055753050,32350,32350,32350,32350,0
20230817,184500,23055753050,32350,32350,32350,32350,0
20230817,184400,23055753050,32350,32350,32350,32350,0
20230817,184300,23055753050,32350,32350,32350,32350,0
20230817,184200,23055753050,32350,32350,32350,32350,0
20230817,184100,23055753050,32350,32350,32350,32350,0
20230817,184000,23055753050,32350,32350,32350,32350,0
20230817,183900,23055753050,32350,32350,32350,32350,0
20230817,183800,23055753050,32350,32350,32350,32350,0
20230817,183700,23055753050,32350,32350,32350,32350,0
20230817,183600,23055753050,32350,32350,32350,32350,0
20230817,183500,23055753050,32350,32350,32350,32350,0
20230817,183400,23055753050,32350,32350,32350,32350,74794
20230817,183300,23055753050,32350,32350,32350,32350,0
20230817,183200,23055753050,32350,32350,32350,32350,0
20230817,183100,23055753050,32350,32350,32350,32350,0
20230817,183000,23055753050,32350,32350,32350,32350,0
20230817,182900,23055753050,32350,32350,32350,32350,0
20230817,182800,23055753050,32350,32350,32350,32350,0
20230817,182700,23055753050,32350,32350,32350,32350,0
20230817,182600,23055753050,32350,32350,32350,32350,0
20230817,182500,23055753050,32350,32350,32350,32350,0
20230817,182400,23055753050,32350,32350,32350,32350,0
20230817,182300,23055753050,32350,32350,32350,32350,0
20230817,182200,23055753050,32350,32350,32350,32350,0
20230817,182100,23055753050,32350,32350,32350,32350,0
20230817,182000,23055753050,32350,32350,32350,32350,0
20230817,181900,23055753050,32350,32350,32350,32350,0
20230817,181800,23055753050,32350,32350,32350,32350,0
20230817,181700,23055753050,32350,32350,32350,32350,0
20230817,181600,23055753050,32350,32350,32350,32350,0
20230817,181500,23055753050,32350,32350,32350,32350,0
20230817,181400,23055753050,32350,32350,32350,32350,0
20230817,181300,23055753050,32350,32350,32350,32350,0
20230817,181200,23055753050,32350,32350,32350,32350,0
20230817,181100,23055753050,32350,32350,32350,32350,0
20230817,181000,23055753050,32350,32350,32350,32350,0
20230817,180900,23055753050,32350,32350,32350,32350,0
20230817,180800,23055753050,32350,32350,32350,32350,0
20230817,180700,23055753050,32350,32350,32350,32350,0
20230817,180600,23055753050,32350,32350,32350,32350,0
20230817,180500,23055753050,32350,32350,32350,32350,0
20230817,180400,23055753050,32350,32350,32350,32350,74794
20230817,180300,23055753050,32350,32350,32350,32350,0
20230817,180200,23055753050,32350,32350,32350,32350,0
20230817,180100,23055753050,32350,32350,32350,32350,0
20230817,180000,23055753050,32350,32350,32350,32350,0
20230817,175900,23055753050,32350,32350,32350,32350,0
20230817,175800,23055753050,32350,32350,32350,32350,0
20230817,175700,23055753050,32350,32350,32350,32350,0
20230817,175600,23055753050,32350,32350,32350,32350,0
20230817,175500,23055753050,32350,32350,32350,32350,0
20230817,175400,23055753050,32350,32350,32350,32350,0
20230817,175300,23055753050,32350,32350,32350,32350,0
20230817,175200,23055753050,32350,32350,32350,32350,0
20230817,175100,23055753050,32350,32350,32350,32350,0
20230817,175000,23055753050,32350,32350,32350,32350,0
20230817,174900,23055753050,32350,32350,32350,32350,0
20230817,174800,23055753050,32350,32350,32350,32350,0
20230817,174700,23055753050,32350,32350,32350,32350,0
20230817,174600,23055753050,32350,32350,32350,32350,0
20230817,174500,23055753050,32350,32350,32350,32350,0
20230817,174400,23055753050,32350,32350,32350,32350,0
20230817,174300,23055753050,32350,32350,32350,32350,0
20230817,174200,23055753050,32350,32350,32350,32350,0
20230817,174100,23055753050,32350,32350,32350,32350,0
20230817,174000,23055753050,32350,32350,32350,32350,0
20230817,173900,23055753050,32350,32350,32350,32350,0
20230817,173800,23055753050,32350,32350,32350,32350,0
20230817,173700,23055753050,32350,32350,32350,32350,0
20230817,173600,23055753050,32350,32350,32350,32350,0
20230817,173500,23055753050,32350,32350,32350,32350,0
20230817,173400,23055753050,32350,32350,32350,32350,74794
20230817,173300,23055753050,32350,32350,32350,32350,0
20230817,173200,23055753050,32350,32350,32350,32350,0
20230817,173100,23055753050,32350,32350,32350,32350,0
20230817,173000,23055753050,32350,32350,32350,32350,0
20230817,172900,23055753050,32350,32350,32350,32350,0
20230817,172800,23055753050,32350,32350,32350,32350,0
20230817,172700,23055753050,32350,32350,32350,32350,0
20230817,172600,23055753050,32350,32350,32350,32350,0
20230817,172500,23055753050,32350,32350,32350,32350,0
20230817,172400,23055753050,32350,32350,32350,32350,0
20230817,172300,23055753050,32350,32350,32350,32350,0
20230817,172200,23055753050,32350,32350,32350,32350,0
20230817,172100,23055753050,32350,32350,32350,32350,0
20230817,172000,23055753050,32350,32350,32350,32350,0
20230817,171900,23055753050,32350,32350,32350,32350,0
20230817,171800,23055753050,32350,32350,32350,32350,0
20230817,171700,23055753050,32350,32350,32350,32350,0
20230817,171600,23055753050,32350,32350,32350,32350,0
20230817,171500,23055753050,32350,32350,32350,32350,0
20230817,171400,23055753050,32350,32350,32350,32350,0
20230817,171300,23055753050,32350,32350,32350,32350,0
20230817,171200,23055753050,32350,32350,32350,32350,0
20230817,171100,23055753050,32350,32350,32350,32350,0
20230817,171000,23055753050,32350,32350,32350,32350,0
20230817,170900,23055753050,32350,32350,32350,32350,0
20230817,170800,23055753050,32350,32350,32350,32350,0
20230817,170700,23055753050,32350,32350,32350,32350,0
20230817,170600,23055753050,32350,32350,32350,32350,0
20230817,170500,23055753050,32350,32350,32350,32350,0
20230817,170400,23055753050,32350,32350,32350,32350,74794
20230817,170300,23055753050,32350,32350,32350,32350,0
20230817,170200,23055753050,32350,32350,32350,32350,0
20230817,170100,23055753050,32350,32350,32350,32350,0
20230817,170000,23055753050,32350,32350,32350,32350,0
20230817,165900,23055753050,32350,32350,32350,32350,0
20230817,165800,23055753050,32350,32350,32350,32350,0
20230817,165700,23055753050,32350,32350,32350,32350,0
20230817,165600,23055753050,32350,32350,32350,32350,0
20230817,165500,23055753050,32350,32350,32350,32350,0
20230817,165400,23055753050,32350,32350,32350,32350,0
20230817,165300,23055753050,32350,32350,32350,32350,0
20230817,165200,23055753050,32350,32350,32350,32350,0
20230817,165100,23055753050,32350,32350,32350,32350,0
20230817,165000,23055753050,32350,32350,32350,32350,0
20230817,164900,23055753050,32350,32350,32350,32350,0
20230817,164800,23055753050,32350,32350,32350,32350,0
20230817,164700,23055753050,32350,32350,32350,32350,0
20230817,164600,23055753050,32350,32350,32350,32350,0
20230817,164500,23055753050,32350,32350,32350,32350,0
20230817,164400,23055753050,32350,32350,32350,32350,0
20230817,164300,23055753050,32350,32350,32350,32350,0
20230817,164200,23055753050,32350,32350,32350,32350,0
20230817,164100,23055753050,32350,32350,32350,32350,0
20230817,164000,23055753050,32350,32350,32350,32350,0
20230817,163900,23055753050,32350,32350,32350,32350,0
20230817,163800,23055753050,32350,32350,32350,32350,0
20230817,163700,23055753050,32350,32350,32350,32350,0
20230817,163600,23055753050,32350,32350,32350,32350,0
20230817,163500,23055753050,32350,32350,32350,32350,0
20230817,163400,23055753050,32350,32350,32350,32350,74794
20230817,163300,23055753050,32350,32350,32350,32350,0
20230817,163200,23055753050,32350,32350,32350,32350,0
20230817,163100,23055753050,32350,32350,32350,32350,0
20230817,163000,23055753050,32350,32350,32350,32350,0
20230817,162900,23055753050,32350,32350,32350,32350,0
20230817,162800,23055753050,32350,32350,32350,32350,0
20230817,162700,23055753050,32350,32350,32350,32350,0
20230817,162600,23055753050,32350,32350,32350,32350,0
20230817,162500,23055753050,32350,32350,32350,32350,0
20230817,162400,23055753050,32350,32350,32350,32350,0
20230817,162300,23055753050,32350,32350,32350,32350,0
20230817,162200,23055753050,32350,32350,32350,32350,0
20230817,162100,23055753050,32350,32350,32350,32350,0
20230817,162000,23055753050,32350,32350,32350,32350,0
20230817,161900,23055753050,32350,32350,32350,32350,0
20230817,161800,23055753050,32350,32350,32350,32350,0
20230817,161700,23055753050,32350,32350,32350,32350,0
20230817,161600,23055753050,32350,32350,32350,32350,0
20230817,161500,23055753050,32350,32350,32350,32350,0
20230817,161400,23055753050,32350,32350,32350,32350,0
20230817,161300,23055753050,32350,32350,32350,32350,0
20230817,161200,23055753050,32350,32350,32350,32350,0
20230817,161100,23055753050,32350,32350,32350,32350,0
20230817,161000,23055753050,32350,32350,32350,32350,0
20230817,160900,23055753050,32350,32350,32350,32350,0
20230817,160800,23055753050,32350,32350,32350,32350,0
20230817,160700,23055753050,32350,32350,32350,32350,0
20230817,160600,23055753050,32350,32350,32350,32350,0
20230817,160500,23055753050,32350,32350,32350,32350,0
20230817,160400,23055753050,32350,32350,32350,32350,74794
20230817,160300,23055753050,32350,32350,32350,32350,0
20230817,160200,23055753050,32350,32350,32350,32350,0
20230817,160100,23055753050,32350,32350,32350,32350,0
20230817,160000,23055753050,32350,32350,32350,32350,0
20230817,155900,23055753050,32350,32350,32350,32350,0
20230817,155800,23055753050,32350,32350,32350,32350,0
20230817,155700,23055753050,32350,32350,32350,32350,0
20230817,155600,23055753050,32350,32350,32350,32350,0
20230817,155500,23055753050,32350,32350,32350,32350,0
20230817,155400,23055753050,32350,32350,32350,32350,0
20230817,155300,23055753050,32350,32350,32350,32350,0
20230817,155200,23055753050,32350,32350,32350,32350,0
20230817,155100,23055753050,32350,32350,32350,32350,0
20230817,155000,23055753050,32350,32350,32350,32350,0
20230817,154900,23055753050,32350,32350,32350,32350,0
20230817,154800,23055753050,32350,32350,32350,32350,0
20230817,154700,23055753050,32350,32350,32350,32350,0
20230817,154600,23055753050,32350,32350,32350,32350,0
20230817,154500,23055753050,32350,32350,32350,32350,0
20230817,154400,23055753050,32350,32350,32350,32350,0
20230817,154300,23055753050,32350,32350,32350,32350,0
20230817,154200,23055753050,32350,32350,32350,32350,0
20230817,154100,23055753050,32350,32350,32350,32350,0
20230817,154000,23055753050,32350,32350,32350,32350,0
20230817,153900,23055753050,32350,32350,32350,32350,0
20230817,153800,23055753050,32350,32350,32350,32350,0
20230817,153700,23055753050,32350,32350,32350,32350,0
20230817,153600,23055753050,32350,32350,32350,32350,0
20230817,153500,23055753050,32350,32350,32350,32350,0
20230817,153400,23055753050,32350,32350,32350,32350,74794
20230817,153300,23055753050,32350,32350,32350,32350,0
20230817,153200,23055753050,32350,32350,32350,32350,0
20230817,153100,23055753050,32350,32350,32350,32350,0
20230817,153000,23055753050,32350,32350,32350,32350,74794
20230817,152900,20636167150,32250,32250,32250,32250,0
20230817,152800,20636167150,32250,32250,32250,32250,0
20230817,152700,20636167150,32250,32250,32250,32250,0
20230817,152600,20636167150,32250,32250,32250,32250,0
20230817,152500,20636167150,32250,32250,32250,32250,0
20230817,152400,20636167150,32250,32250,32250,32250,0
20230817,152300,20636167150,32250,32250,32250,32250,0
20230817,152200,20636167150,32250,32250,32250,32250,0
20230817,152100,20636167150,32250,32250,32250,32250,0
20230817,152000,20636167150,32250,32250,32250,32250,0
20230817,151900,20636167150,32250,32250,32250,32200,945
20230817,151800,20605693900,32150,32250,32250,32150,1486
20230817,151700,20557831100,32250,32250,32250,32200,1511
20230817,151600,20509153300,32250,32200,32250,32150,3010
20230817,151500,20412221150,32200,32200,32200,32150,1835
20230817,151400,20353185700,32150,32150,32200,32150,1910
20230817,151300,20291732450,32200,32200,32250,32150,1760
20230817,151200,20235082450,32250,32300,32300,32200,3609
20230817,151100,20118728900,32250,32250,32300,32250,796
20230817,151000,20093031600,32300,32300,32300,32250,863
20230817,150900,20065160900,32250,32300,32300,32250,878
20230817,150800,20036806350,32250,32300,32300,32250,676
20230817,150700,20014983650,32250,32300,32300,32250,1141
20230817,150600,19978159250,32300,32300,32300,32250,445
20230817,150500,19963786200,32300,32250,32300,32200,1299
20230817,150400,19921879600,32200,32250,32250,32200,466
20230817,150300,19906853900,32250,32250,32250,32200,760
20230817,150200,19882347500,32250,32250,32250,32200,391
20230817,150100,19869742150,32200,32250,32250,32200,978
20230817,150000,19838202550,32250,32250,32250,32200,729
20230817,145900,19814699200,32250,32250,32250,32200,983
20230817,145800,19783004750,32250,32250,32250,32200,932
20230817,145700,19752958600,32250,32250,32250,32200,2393
20230817,145600,19675843100,32250,32250,32250,32200,423
20230817,145500,19662202750,32250,32200,32250,32200,1437
20230817,145400,19615899000,32250,32200,32250,32200,1111
20230817,145300,19580104150,32200,32250,32250,32200,6613
20230817,145200,19367144800,32200,32250,32250,32200,837
20230817,145100,19340170650,32200,32200,32250,32200,727
20230817,145000,19316748650,32250,32250,32250,32200,1395
20230817,144900,19271761050,32200,32200,32250,32200,326
20230817,144800,19261249700,32250,32200,32250,32200,923
20230817,144700,19231485500,32200,32250,32250,32200,569
20230817,144600,19213143800,32200,32250,32250,32200,456
20230817,144500,19198440500,32200,32200,32250,32200,275
20230817,144400,19189573300,32250,32250,32250,32200,637
20230817,144300,19169041800,32200,32200,32250,32200,354
20230817,144200,19157633750,32250,32250,32250,32200,198
20230817,144100,19151250350,32250,32250,32250,32200,641
20230817,144000,19130601250,32200,32200,32250,32200,516
20230817,143900,19113962300,32200,32250,32250,32200,297
20230817,143800,19104391500,32250,32200,32250,32200,305
20230817,143700,19094561500,32250,32250,32250,32200,373
20230817,143600,19082537050,32250,32200,32250,32200,533
20230817,143500,19065352100,32250,32250,32250,32200,418
20230817,143400,19051880100,32250,32250,32250,32200,355
20230817,143300,19040443950,32250,32200,32250,32200,144
20230817,143200,19035801450,32250,32200,32250,32200,588
20230817,143100,19016840950,32200,32250,32250,32200,300
20230817,143000,19007170950,32200,32200,32250,32200,576
20230817,142900,18988614050,32200,32300,32300,32200,457
20230817,142800,18973890050,32250,32300,32300,32250,1007
20230817,142700,18941396100,32300,32200,32300,32150,4992
20230817,142600,18780578150,32200,32200,32200,32150,199
20230817,142500,18774172200,32200,32200,32200,32150,507
20230817,142400,18757854950,32200,32200,32200,32150,699
20230817,142300,18735350000,32200,32200,32200,32150,868
20230817,142200,18707412600,32200,32200,32200,32150,5908
20230817,142100,18517460300,32150,32150,32200,32150,345
20230817,142000,18506362750,32200,32200,32250,32150,13426
20230817,141900,18074034850,32250,32250,32250,32200,7143
20230817,141800,17843916250,32250,32250,32250,32200,564
20230817,141700,17825730500,32250,32250,32250,32200,432
20230817,141600,17811802550,32200,32250,32250,32200,658
20230817,141500,17790584800,32250,32200,32250,32200,987
20230817,141400,17758759250,32250,32250,32250,32200,697
20230817,141300,17736290400,32250,32250,32250,32200,324
20230817,141200,17725845700,32250,32250,32250,32200,793
20230817,141100,17700277200,32250,32200,32250,32200,700
20230817,141000,17677707100,32200,32250,32250,32200,381
20230817,140900,17665421100,32250,32250,32250,32200,701
20230817,140800,17642818550,32200,32200,32250,32200,849
20230817,140700,17615442650,32250,32200,32250,32200,579
20230817,140600,17596772650,32200,32250,32250,32200,356
20230817,140500,17585298400,32250,32200,32250,32200,760
20230817,140400,17560789550,32200,32250,32250,32200,980
20230817,140300,17529188500,32250,32200,32250,32200,358
20230817,140200,17517654450,32250,32200,32250,32200,496
20230817,140100,17501661500,32200,32250,32250,32200,639
20230817,140000,17481058850,32250,32250,32250,32200,717
20230817,135900,17457939350,32250,32250,32250,32200,80
20230817,135800,17455360750,32250,32250,32250,32200,236
20230817,135700,17447754550,32200,32250,32250,32200,888
20230817,135600,17419141800,32250,32200,32250,32200,735
20230817,135500,17395442800,32200,32200,32250,32200,840
20230817,135400,17368379000,32250,32250,32250,32200,254
20230817,135300,17360188450,32250,32250,32250,32200,832
20230817,135200,17333361100,32250,32250,32250,32200,836
20230817,135100,17306403400,32250,32250,32250,32200,370
20230817,135000,17294471900,32250,32250,32250,32200,547
20230817,134900,17276833950,32200,32200,32250,32200,231
20230817,134800,17269391800,32250,32250,32250,32250,1064
20230817,134700,17235077800,32250,32250,32250,32200,428
20230817,134600,17221279200,32200,32250,32250,32200,409
20230817,134500,17208096550,32250,32250,32250,32200,533
20230817,134400,17190907950,32200,32250,32250,32200,432
20230817,134300,17176979750,32250,32200,32250,32200,548
20230817,134200,17159322350,32250,32200,32250,32200,389
20230817,134100,17146786600,32200,32200,32250,32200,303
20230817,134000,17137022750,32250,32250,32250,32200,676
20230817,133900,17115230000,32200,32200,32250,32200,3165
20230817,133800,17013295400,32250,32250,32250,32200,790
20230817,133700,16987848700,32200,32250,32250,32200,420
20230817,133600,16974313250,32200,32250,32250,32200,536
20230817,133500,16957032500,32200,32250,32250,32200,218
20230817,133400,16950004850,32250,32300,32300,32200,8239
20230817,133300,16684295000,32250,32300,32300,32250,408
20230817,133200,16671125750,32300,32250,32300,32250,450
20230817,133100,16656594500,32300,32250,32300,32250,457
20230817,133000,16641835600,32300,32300,32300,32250,266
20230817,132900,16633246750,32250,32250,32300,32250,154
20230817,132800,16628278100,32300,32300,32300,32250,660
20230817,132700,16606964400,32300,32300,32300,32250,377
20230817,132600,16594793000,32300,32300,32300,32250,97
20230817,132500,16591660300,32250,32300,32300,32250,275
20230817,132400,16582789100,32300,32300,32300,32250,788
20230817,132300,16557341450,32300,32300,32300,32250,183
20230817,132200,16551432200,32250,32300,32300,32250,275
20230817,132100,16542558400,32300,32300,32300,32250,312
20230817,132000,16532485150,32300,32300,32300,32250,492
20230817,131900,16516593850,32300,32250,32300,32250,529
20230817,131800,16499526300,32300,32300,32300,32250,342
20230817,131700,16488484450,32300,32300,32300,32250,725
20230817,131600,16465067000,32300,32300,32300,32250,522
20230817,131500,16448209500,32300,32250,32300,32250,139
20230817,131400,16443724800,32300,32350,32350,32300,3086
20230817,131300,16344039600,32300,32350,32350,32300,356
20230817,131200,16332530650,32350,32350,32350,32300,563
20230817,131100,16314318700,32350,32300,32350,32300,781
20230817,131000,16289089800,32300,32350,32350,32250,453
20230817,130900,16274454350,32350,32300,32350,32300,940
20230817,130800,16244048150,32350,32300,32350,32250,2821
20230817,130700,16152929200,32300,32300,32300,32250,1374
20230817,130600,16108550800,32300,32300,32300,32250,954
20230817,130500,16077739300,32250,32300,32300,32250,4576
20230817,130400,15929937000,32300,32300,32300,32250,2820
20230817,130300,15838851300,32250,32250,32300,32250,615
20230817,130200,15819012200,32250,32300,32300,32250,130
20230817,130100,15814815700,32300,32300,32300,32250,202
20230817,130000,15808291350,32300,32300,32300,32250,2642
20230817,125900,15722955250,32300,32250,32300,32250,127
20230817,125800,15718854100,32300,32300,32300,32300,181
20230817,125700,15713007800,32250,32250,32250,32250,1513
20230817,125600,15664213550,32250,32250,32250,32200,421
20230817,125500,15650637950,32250,32200,32250,32200,638
20230817,125400,15630062650,32250,32250,32250,32200,301
20230817,125300,15620355700,32200,32200,32250,32200,349
20230817,125200,15609100800,32200,32250,32250,32200,752
20230817,125100,15584849250,32250,32250,32250,32200,409
20230817,125000,15571661950,32200,32250,32250,32200,399
20230817,124900,15558798700,32250,32250,32250,32200,309
20230817,124800,15548835600,32250,32250,32250,32200,453
20230817,124700,15534226950,32250,32250,32250,32200,694
20230817,124600,15511845900,32250,32250,32250,32200,513
20230817,124500,15495301950,32250,32250,32250,32200,199
20230817,124400,15488885250,32250,32250,32250,32200,470
20230817,124300,15473731650,32200,32200,32250,32200,411
20230817,124200,15460478750,32200,32200,32250,32200,785
20230817,124100,15435176300,32250,32250,32250,32200,397
20230817,124000,15422374650,32250,32250,32250,32200,1350
20230817,123900,15378837200,32250,32200,32250,32200,429
20230817,123800,15365013050,32200,32250,32250,32200,323
20230817,123700,15354601800,32250,32250,32250,32200,154
20230817,123600,15349637350,32250,32200,32250,32200,426
20230817,123500,15335899350,32250,32250,32250,32250,206
20230817,123400,15329255850,32250,32250,32250,32200,113
20230817,123300,15325612600,32250,32200,32250,32200,195
20230817,123200,15319324250,32250,32250,32250,32200,693
20230817,123100,15296979700,32200,32250,32250,32200,155
20230817,123000,15291981800,32200,32250,32250,32200,175
20230817,122900,15286338600,32200,32250,32250,32200,95
20230817,122800,15283275950,32200,32250,32250,32200,916
20230817,122700,15253757500,32250,32250,32250,32200,305
20230817,122600,15243922000,32250,32200,32250,32200,143
20230817,122500,15239313300,32250,32250,32250,32200,150
20230817,122400,15234479100,32250,32250,32250,32200,482
20230817,122300,15218934650,32250,32200,32250,32200,519
20230817,122200,15202215950,32250,32250,32250,32200,202
20230817,122100,15195702400,32250,32250,32250,32200,207
20230817,122000,15189035000,32250,32250,32250,32250,568
20230817,121900,15170717000,32200,32250,32250,32200,117
20230817,121800,15166947000,32250,32250,32250,32200,422
20230817,121700,15153337750,32200,32250,32250,32200,329
20230817,121600,15142728850,32250,32300,32300,32250,2700
20230817,121500,15055651950,32300,32300,32300,32250,60
20230817,121400,15053714050,32250,32300,32300,32250,286
20230817,121300,15044487000,32300,32300,32300,32250,224
20230817,121200,15037253100,32250,32300,32300,32250,399
20230817,121100,15024365500,32300,32300,32300,32250,20
20230817,121000,15023720000,32250,32300,32300,32250,1058
20230817,120900,14989593200,32300,32300,32300,32250,256
20230817,120800,14981324500,32300,32350,32350,32250,4471
20230817,120700,14836911900,32350,32350,32350,32300,1350
20230817,120600,14793241250,32350,32300,32350,32300,75
20230817,120500,14790816050,32350,32350,32350,32300,266
20230817,120400,14782211600,32350,32350,32350,32300,468
20230817,120300,14767077400,32350,32300,32350,32300,549
20230817,120200,14749338050,32300,32350,32350,32300,162
20230817,120100,14744097450,32350,32350,32350,32300,1580
20230817,120000,14692985700,32350,32350,32350,32300,272
20230817,115900,14684187900,32350,32350,32350,32300,325
20230817,115800,14673674850,32350,32350,32350,32300,1409
20230817,115700,14628147300,32350,32350,32350,32350,527
20230817,115600,14611098850,32350,32300,32350,32300,4349
20230817,115500,14470612650,32300,32300,32350,32300,790
20230817,115400,14445056850,32350,32400,32400,32350,3038
20230817,115300,14346757800,32400,32400,32400,32350,867
20230817,115200,14318672000,32350,32400,32400,32350,522
20230817,115100,14301767350,32400,32350,32400,32350,301
20230817,115000,14292015200,32400,32400,32400,32400,419
20230817,114900,14278439600,32400,32400,32400,32350,719
20230817,114800,14255144100,32400,32400,32400,32350,271
20230817,114700,14246364200,32400,32400,32400,32400,336
20230817,114600,14235477800,32400,32400,32400,32350,2067
20230817,114500,14168507100,32400,32400,32400,32350,1591
20230817,114400,14116958950,32400,32400,32400,32350,362
20230817,114300,14105230800,32400,32400,32400,32350,1972
20230817,114200,14041343650,32400,32400,32400,32350,678
20230817,114100,14019376750,32400,32400,32400,32400,941
20230817,114000,13988888350,32350,32400,32400,32350,320
20230817,113900,13978522050,32400,32400,32400,32350,1048
20230817,113800,13944566900,32400,32400,32450,32350,6769
20230817,113700,13725245850,32400,32400,32400,32350,724
20230817,113600,13701798250,32350,32350,32400,32350,565
20230817,113500,13683500100,32350,32400,32400,32350,336
20230817,113400,13672613950,32400,32400,32400,32350,308
20230817,113300,13662635550,32400,32400,32400,32350,760
20230817,113200,13638015050,32400,32400,32400,32350,434
20230817,113100,13623958550,32400,32400,32400,32350,323
20230817,113000,13613494950,32350,32400,32400,32350,765
20230817,112900,13588722250,32400,32400,32400,32350,545
20230817,112800,13571065100,32400,32400,32400,32350,585
20230817,112700,13552119550,32400,32400,32400,32350,258
20230817,112600,13543760950,32400,32400,32400,32350,2093
20230817,112500,13476036250,32400,32400,32400,32350,1574
20230817,112400,13425087850,32400,32350,32400,32350,3024
20230817,112300,13327220950,32350,32350,32400,32300,17022
20230817,112200,12776445650,32350,32350,32350,32300,680
20230817,112100,12754447800,32350,32350,32350,32300,1006
20230817,112000,12721904150,32350,32350,32350,32300,1148
20230817,111900,12684767100,32350,32350,32350,32300,634
20230817,111800,12664257550,32300,32350,32350,32300,282
20230817,111700,12655136300,32350,32350,32350,32300,1093
20230817,111600,12619782750,32350,32300,32350,32250,7861
20230817,111500,12365860400,32300,32300,32300,32250,249
20230817,111400,12357818450,32300,32300,32300,32250,517
20230817,111300,12341124700,32250,32250,32300,32200,4851
20230817,111200,12184679300,32250,32250,32250,32200,348
20230817,111100,12173456400,32250,32250,32250,32200,442
20230817,111000,12159201950,32250,32200,32250,32200,1485
20230817,110900,12111367600,32250,32250,32250,32200,848
20230817,110800,12084019850,32250,32200,32250,32200,239
20230817,110700,12076313150,32250,32250,32250,32250,630
20230817,110600,12055995650,32250,32250,32250,32200,753
20230817,110500,12031722000,32250,32250,32250,32200,540
20230817,110400,12014310900,32200,32250,32250,32200,402
20230817,110300,12001353050,32250,32250,32250,32200,1175
20230817,110200,11963459600,32200,32200,32250,32200,249
20230817,110100,11955430050,32250,32250,32250,32200,556
20230817,110000,11937499150,32200,32250,32250,32200,1286
20230817,105900,11896076600,32250,32250,32250,32200,853
20230817,105800,11868569950,32250,32200,32250,32200,2928
20230817,105700,11774279950,32200,32200,32200,32150,634
20230817,105600,11753869200,32200,32200,32200,32150,1312
20230817,105500,11711673400,32200,32100,32200,32100,12727
20230817,105400,11302492000,32150,32150,32150,32100,591
20230817,105300,11283496950,32150,32100,32150,32100,587
20230817,105200,11264625650,32100,32150,32150,32100,678
20230817,105100,11242848700,32100,32100,32150,32100,3468
20230817,105000,11131511450,32100,32150,32150,32100,1502
20230817,104900,11083283050,32150,32150,32150,32100,705
20230817,104800,11060628700,32150,32150,32150,32100,5373
20230817,104700,10888140300,32150,32150,32150,32100,539
20230817,104600,10870816450,32150,32150,32150,32100,473
20230817,104500,10855621100,32150,32150,32150,32100,959
20230817,104400,10824800300,32150,32100,32150,32100,433
20230817,104300,10810889400,32150,32150,32150,32100,564
20230817,104200,10792762600,32150,32150,32200,32100,1244
20230817,104100,10752775800,32150,32150,32200,32150,5013
20230817,104000,10591603500,32150,32150,32150,32150,448
20230817,103900,10577200300,32150,32100,32150,32100,252
20230817,103800,10569100900,32100,32100,32150,32100,371
20230817,103700,10557189200,32100,32100,32150,32100,2256
20230817,103600,10484740100,32100,32050,32100,32050,444
20230817,103500,10470488750,32050,32050,32100,32050,534
20230817,103400,10453353400,32100,32100,32100,32000,2279
20230817,103300,10380303250,32050,32100,32100,32050,861
20230817,103200,10352681800,32050,32050,32100,32000,1031
20230817,103100,10319631250,32050,32050,32100,32000,3514
20230817,103000,10206997250,32000,32000,32050,32000,760
20230817,102900,10182655300,32000,32000,32050,32000,3393
20230817,102800,10074052750,32050,32100,32100,32000,13104
20230817,102700,9654093750,32100,32150,32150,32100,7630
20230817,102600,9409156650,32100,32100,32150,32100,413
20230817,102500,9395887900,32150,32150,32150,32100,712
20230817,102400,9373004300,32150,32100,32150,32100,453
20230817,102300,9358449200,32100,32150,32150,32100,845
20230817,102200,9331304500,32100,32150,32150,32100,917
20230817,102100,9301848450,32100,32150,32200,32100,3602
20230817,102000,9186042150,32150,32200,32200,32150,1367
20230817,101900,9142072550,32150,32200,32250,32150,4150
20230817,101800,9008437800,32200,32250,32250,32200,829
20230817,101700,8981726100,32250,32250,32250,32200,851
20230817,101600,8954282350,32250,32250,32250,32200,331
20230817,101500,8943610500,32250,32250,32250,32200,310
20230817,101400,8933614400,32250,32200,32250,32200,398
20230817,101300,8920784450,32200,32250,32250,32200,1498
20230817,101200,8872509950,32250,32250,32250,32200,4853
20230817,101100,8716141000,32250,32250,32250,32200,6077
20230817,101000,8520215450,32250,32200,32250,32200,739
20230817,100900,8496398450,32250,32250,32250,32150,4125
20230817,100800,8363545650,32250,32300,32300,32200,5243
20230817,100700,8194590850,32250,32300,32300,32250,1153
20230817,100600,8157392500,32300,32250,32300,32250,501
20230817,100500,8141213450,32300,32300,32300,32250,773
20230817,100400,8116246300,32250,32300,32300,32200,4235
20230817,100300,7979652200,32300,32300,32300,32250,711
20230817,100200,7956688550,32300,32300,32300,32250,974
20230817,100100,7925242150,32300,32300,32300,32250,3503
20230817,100000,7812188750,32300,32300,32300,32250,10761
20230817,095900,7464609150,32300,32300,32300,32250,1671
20230817,095800,7410682150,32300,32250,32300,32250,4133
20230817,095700,7277348950,32250,32250,32250,32200,1429
20230817,095600,7231272400,32250,32250,32250,32200,956
20230817,095500,7200441750,32250,32200,32250,32200,5458
20230817,095400,7024646550,32200,32200,32200,32150,761
20230817,095300,7000146100,32200,32200,32200,32150,2043
20230817,095200,6934414400,32200,32200,32200,32150,3214
20230817,095100,6831027950,32200,32200,32200,32150,4470
20230817,095000,6687278950,32200,32200,32200,32150,749
20230817,094900,6663165250,32200,32200,32200,32150,1472
20230817,094800,6615777400,32200,32200,32200,32150,744
20230817,094700,6591827100,32200,32150,32200,32100,3392
20230817,094600,6482798400,32150,32150,32150,32100,702
20230817,094500,6460229150,32100,32150,32150,32100,929
20230817,094400,6430362200,32100,32150,32150,32100,1013
20230817,094300,6397806700,32150,32100,32150,32100,953
20230817,094200,6367185050,32100,32100,32150,32050,2432
20230817,094100,6289094900,32150,32200,32200,32100,3960
20230817,094000,6161906900,32200,32150,32200,32100,3510
20230817,093900,6049123700,32200,32200,32200,32100,2729
20230817,093800,5961388750,32150,32150,32200,32150,3401
20230817,093700,5852035300,32150,32050,32150,32050,6411
20230817,093600,5646216600,32100,32150,32150,32100,4165
20230817,093500,5512478500,32100,32050,32100,32050,6387
20230817,093400,5307511000,32050,32150,32150,32050,9260
20230817,093300,5010523650,32100,32150,32150,32100,1186
20230817,093200,4972434250,32150,32200,32200,32100,4909
20230817,093100,4814606550,32200,32200,32200,32150,2669
20230817,093000,4728776750,32200,32200,32200,32150,2523
20230817,092900,4647649200,32200,32150,32200,32150,1872
20230817,092800,4587442200,32150,32150,32200,32100,2138
20230817,092700,4518693700,32150,32200,32200,32150,1273
20230817,092600,4477753000,32200,32200,32200,32150,3696
20230817,092500,4358901950,32150,32200,32250,32150,1761
20230817,092400,4302199400,32200,32150,32250,32100,5169
20230817,092300,4136064950,32150,32250,32250,32150,4936
20230817,092200,3977114350,32250,32200,32250,32200,1141
20230817,092100,3940345900,32200,32250,32250,32200,2711
20230817,092000,3853023100,32250,32250,32300,32200,3348
20230817,091900,3745115200,32200,32150,32250,32150,7810
20230817,091800,3493661750,32200,32200,32250,32150,1581
20230817,091700,3442753550,32200,32250,32250,32150,5941
20230817,091600,3251373000,32250,32150,32250,32150,4029
20230817,091500,3121616750,32200,32200,32200,32150,2098
20230817,091400,3054118100,32200,32300,32300,32150,12480
20230817,091300,2651786850,32300,32350,32350,32250,5015
20230817,091200,2489803450,32350,32300,32350,32300,13349
20230817,091100,2058588000,32300,32300,32350,32300,11464
20230817,091000,1688263650,32250,32250,32300,32200,5268
20230817,090900,1518337200,32300,32300,32350,32250,1687
20230817,090800,1463841150,32300,32300,32350,32300,2783
20230817,090700,1373940400,32350,32300,32350,32250,3624
20230817,090600,1256872800,32300,32350,32350,32300,5510
20230817,090500,1078878150,32300,32400,32400,32300,1269
20230817,090400,1037829200,32350,32400,32400,32350,454
20230817,090300,1023124200,32400,32300,32400,32250,4645
20230817,090200,872869600,32250,32250,32300,32250,2212
20230817,090100,801460050,32300,32200,32300,32150,10222
20230817,090000,472236800,32200,32400,32400,32200,14548