KissMeData/200880/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201300,25735016970,15770,15770,15770,15770,22444
20230817,201200,25735016970,15770,15770,15770,15770,0
20230817,201100,25735016970,15770,15770,15770,15770,0
20230817,201000,25735016970,15770,15770,15770,15770,0
20230817,200900,25735016970,15770,15770,15770,15770,0
20230817,200800,25735016970,15770,15770,15770,15770,0
20230817,200700,25735016970,15770,15770,15770,15770,0
20230817,200600,25735016970,15770,15770,15770,15770,0
20230817,200500,25735016970,15770,15770,15770,15770,0
20230817,200400,25735016970,15770,15770,15770,15770,0
20230817,200300,25735016970,15770,15770,15770,15770,0
20230817,200200,25735016970,15770,15770,15770,15770,0
20230817,200100,25735016970,15770,15770,15770,15770,0
20230817,200000,25735016970,15770,15770,15770,15770,0
20230817,195900,25735016970,15770,15770,15770,15770,0
20230817,195800,25735016970,15770,15770,15770,15770,0
20230817,195700,25735016970,15770,15770,15770,15770,0
20230817,195600,25735016970,15770,15770,15770,15770,0
20230817,195500,25735016970,15770,15770,15770,15770,0
20230817,195400,25735016970,15770,15770,15770,15770,0
20230817,195300,25735016970,15770,15770,15770,15770,0
20230817,195200,25735016970,15770,15770,15770,15770,0
20230817,195100,25735016970,15770,15770,15770,15770,0
20230817,195000,25735016970,15770,15770,15770,15770,0
20230817,194900,25735016970,15770,15770,15770,15770,0
20230817,194800,25735016970,15770,15770,15770,15770,0
20230817,194700,25735016970,15770,15770,15770,15770,0
20230817,194600,25735016970,15770,15770,15770,15770,0
20230817,194500,25735016970,15770,15770,15770,15770,0
20230817,194400,25735016970,15770,15770,15770,15770,0
20230817,194300,25735016970,15770,15770,15770,15770,22444
20230817,194200,25735016970,15770,15770,15770,15770,0
20230817,194100,25735016970,15770,15770,15770,15770,0
20230817,194000,25735016970,15770,15770,15770,15770,0
20230817,193900,25735016970,15770,15770,15770,15770,0
20230817,193800,25735016970,15770,15770,15770,15770,0
20230817,193700,25735016970,15770,15770,15770,15770,0
20230817,193600,25735016970,15770,15770,15770,15770,0
20230817,193500,25735016970,15770,15770,15770,15770,0
20230817,193400,25735016970,15770,15770,15770,15770,0
20230817,193300,25735016970,15770,15770,15770,15770,0
20230817,193200,25735016970,15770,15770,15770,15770,0
20230817,193100,25735016970,15770,15770,15770,15770,0
20230817,193000,25735016970,15770,15770,15770,15770,0
20230817,192900,25735016970,15770,15770,15770,15770,0
20230817,192800,25735016970,15770,15770,15770,15770,0
20230817,192700,25735016970,15770,15770,15770,15770,0
20230817,192600,25735016970,15770,15770,15770,15770,0
20230817,192500,25735016970,15770,15770,15770,15770,0
20230817,192400,25735016970,15770,15770,15770,15770,0
20230817,192300,25735016970,15770,15770,15770,15770,0
20230817,192200,25735016970,15770,15770,15770,15770,0
20230817,192100,25735016970,15770,15770,15770,15770,0
20230817,192000,25735016970,15770,15770,15770,15770,0
20230817,191900,25735016970,15770,15770,15770,15770,0
20230817,191800,25735016970,15770,15770,15770,15770,0
20230817,191700,25735016970,15770,15770,15770,15770,0
20230817,191600,25735016970,15770,15770,15770,15770,0
20230817,191500,25735016970,15770,15770,15770,15770,0
20230817,191400,25735016970,15770,15770,15770,15770,0
20230817,191300,25735016970,15770,15770,15770,15770,22444
20230817,191200,25735016970,15770,15770,15770,15770,0
20230817,191100,25735016970,15770,15770,15770,15770,0
20230817,191000,25735016970,15770,15770,15770,15770,0
20230817,190900,25735016970,15770,15770,15770,15770,0
20230817,190800,25735016970,15770,15770,15770,15770,0
20230817,190700,25735016970,15770,15770,15770,15770,0
20230817,190600,25735016970,15770,15770,15770,15770,0
20230817,190500,25735016970,15770,15770,15770,15770,0
20230817,190400,25735016970,15770,15770,15770,15770,0
20230817,190300,25735016970,15770,15770,15770,15770,0
20230817,190200,25735016970,15770,15770,15770,15770,0
20230817,190100,25735016970,15770,15770,15770,15770,0
20230817,190000,25735016970,15770,15770,15770,15770,0
20230817,185900,25735016970,15770,15770,15770,15770,0
20230817,185800,25735016970,15770,15770,15770,15770,0
20230817,185700,25735016970,15770,15770,15770,15770,0
20230817,185600,25735016970,15770,15770,15770,15770,0
20230817,185500,25735016970,15770,15770,15770,15770,0
20230817,185400,25735016970,15770,15770,15770,15770,0
20230817,185300,25735016970,15770,15770,15770,15770,0
20230817,185200,25735016970,15770,15770,15770,15770,0
20230817,185100,25735016970,15770,15770,15770,15770,0
20230817,185000,25735016970,15770,15770,15770,15770,0
20230817,184900,25735016970,15770,15770,15770,15770,0
20230817,184800,25735016970,15770,15770,15770,15770,0
20230817,184700,25735016970,15770,15770,15770,15770,0
20230817,184600,25735016970,15770,15770,15770,15770,0
20230817,184500,25735016970,15770,15770,15770,15770,0
20230817,184400,25735016970,15770,15770,15770,15770,0
20230817,184300,25735016970,15770,15770,15770,15770,22444
20230817,184200,25735016970,15770,15770,15770,15770,0
20230817,184100,25735016970,15770,15770,15770,15770,0
20230817,184000,25735016970,15770,15770,15770,15770,0
20230817,183900,25735016970,15770,15770,15770,15770,0
20230817,183800,25735016970,15770,15770,15770,15770,0
20230817,183700,25735016970,15770,15770,15770,15770,0
20230817,183600,25735016970,15770,15770,15770,15770,0
20230817,183500,25735016970,15770,15770,15770,15770,0
20230817,183400,25735016970,15770,15770,15770,15770,0
20230817,183300,25735016970,15770,15770,15770,15770,0
20230817,183200,25735016970,15770,15770,15770,15770,0
20230817,183100,25735016970,15770,15770,15770,15770,0
20230817,183000,25735016970,15770,15770,15770,15770,0
20230817,182900,25735016970,15770,15770,15770,15770,0
20230817,182800,25735016970,15770,15770,15770,15770,0
20230817,182700,25735016970,15770,15770,15770,15770,0
20230817,182600,25735016970,15770,15770,15770,15770,0
20230817,182500,25735016970,15770,15770,15770,15770,0
20230817,182400,25735016970,15770,15770,15770,15770,0
20230817,182300,25735016970,15770,15770,15770,15770,0
20230817,182200,25735016970,15770,15770,15770,15770,0
20230817,182100,25735016970,15770,15770,15770,15770,0
20230817,182000,25735016970,15770,15770,15770,15770,0
20230817,181900,25735016970,15770,15770,15770,15770,0
20230817,181800,25735016970,15770,15770,15770,15770,0
20230817,181700,25735016970,15770,15770,15770,15770,0
20230817,181600,25735016970,15770,15770,15770,15770,0
20230817,181500,25735016970,15770,15770,15770,15770,0
20230817,181400,25735016970,15770,15770,15770,15770,0
20230817,181300,25735016970,15770,15770,15770,15770,22444
20230817,181200,25735016970,15770,15770,15770,15770,0
20230817,181100,25735016970,15770,15770,15770,15770,0
20230817,181000,25735016970,15770,15770,15770,15770,0
20230817,180900,25735016970,15770,15770,15770,15770,0
20230817,180800,25735016970,15770,15770,15770,15770,0
20230817,180700,25735016970,15770,15770,15770,15770,0
20230817,180600,25735016970,15770,15770,15770,15770,0
20230817,180500,25735016970,15770,15770,15770,15770,0
20230817,180400,25735016970,15770,15770,15770,15770,0
20230817,180300,25735016970,15770,15770,15770,15770,0
20230817,180200,25735016970,15770,15770,15770,15770,0
20230817,180100,25735016970,15770,15770,15770,15770,0
20230817,180000,25735016970,15770,15770,15770,15770,0
20230817,175900,25735016970,15770,15770,15770,15770,0
20230817,175800,25735016970,15770,15770,15770,15770,0
20230817,175700,25735016970,15770,15770,15770,15770,0
20230817,175600,25735016970,15770,15770,15770,15770,0
20230817,175500,25735016970,15770,15770,15770,15770,0
20230817,175400,25735016970,15770,15770,15770,15770,0
20230817,175300,25735016970,15770,15770,15770,15770,0
20230817,175200,25735016970,15770,15770,15770,15770,0
20230817,175100,25735016970,15770,15770,15770,15770,0
20230817,175000,25735016970,15770,15770,15770,15770,0
20230817,174900,25735016970,15770,15770,15770,15770,0
20230817,174800,25735016970,15770,15770,15770,15770,0
20230817,174700,25735016970,15770,15770,15770,15770,0
20230817,174600,25735016970,15770,15770,15770,15770,0
20230817,174500,25735016970,15770,15770,15770,15770,0
20230817,174400,25735016970,15770,15770,15770,15770,0
20230817,174300,25735016970,15770,15770,15770,15770,22444
20230817,174200,25735016970,15770,15770,15770,15770,0
20230817,174100,25735016970,15770,15770,15770,15770,0
20230817,174000,25735016970,15770,15770,15770,15770,0
20230817,173900,25735016970,15770,15770,15770,15770,0
20230817,173800,25735016970,15770,15770,15770,15770,0
20230817,173700,25735016970,15770,15770,15770,15770,0
20230817,173600,25735016970,15770,15770,15770,15770,0
20230817,173500,25735016970,15770,15770,15770,15770,0
20230817,173400,25735016970,15770,15770,15770,15770,0
20230817,173300,25735016970,15770,15770,15770,15770,0
20230817,173200,25735016970,15770,15770,15770,15770,0
20230817,173100,25735016970,15770,15770,15770,15770,0
20230817,173000,25735016970,15770,15770,15770,15770,0
20230817,172900,25735016970,15770,15770,15770,15770,0
20230817,172800,25735016970,15770,15770,15770,15770,0
20230817,172700,25735016970,15770,15770,15770,15770,0
20230817,172600,25735016970,15770,15770,15770,15770,0
20230817,172500,25735016970,15770,15770,15770,15770,0
20230817,172400,25735016970,15770,15770,15770,15770,0
20230817,172300,25735016970,15770,15770,15770,15770,0
20230817,172200,25735016970,15770,15770,15770,15770,0
20230817,172100,25735016970,15770,15770,15770,15770,0
20230817,172000,25735016970,15770,15770,15770,15770,0
20230817,171900,25735016970,15770,15770,15770,15770,0
20230817,171800,25735016970,15770,15770,15770,15770,0
20230817,171700,25735016970,15770,15770,15770,15770,0
20230817,171600,25735016970,15770,15770,15770,15770,0
20230817,171500,25735016970,15770,15770,15770,15770,0
20230817,171400,25735016970,15770,15770,15770,15770,0
20230817,171300,25735016970,15770,15770,15770,15770,22444
20230817,171200,25735016970,15770,15770,15770,15770,0
20230817,171100,25735016970,15770,15770,15770,15770,0
20230817,171000,25735016970,15770,15770,15770,15770,0
20230817,170900,25735016970,15770,15770,15770,15770,0
20230817,170800,25735016970,15770,15770,15770,15770,0
20230817,170700,25735016970,15770,15770,15770,15770,0
20230817,170600,25735016970,15770,15770,15770,15770,0
20230817,170500,25735016970,15770,15770,15770,15770,0
20230817,170400,25735016970,15770,15770,15770,15770,0
20230817,170300,25735016970,15770,15770,15770,15770,0
20230817,170200,25735016970,15770,15770,15770,15770,0
20230817,170100,25735016970,15770,15770,15770,15770,0
20230817,170000,25735016970,15770,15770,15770,15770,0
20230817,165900,25735016970,15770,15770,15770,15770,0
20230817,165800,25735016970,15770,15770,15770,15770,0
20230817,165700,25735016970,15770,15770,15770,15770,0
20230817,165600,25735016970,15770,15770,15770,15770,0
20230817,165500,25735016970,15770,15770,15770,15770,0
20230817,165400,25735016970,15770,15770,15770,15770,0
20230817,165300,25735016970,15770,15770,15770,15770,0
20230817,165200,25735016970,15770,15770,15770,15770,0
20230817,165100,25735016970,15770,15770,15770,15770,0
20230817,165000,25735016970,15770,15770,15770,15770,0
20230817,164900,25735016970,15770,15770,15770,15770,0
20230817,164800,25735016970,15770,15770,15770,15770,0
20230817,164700,25735016970,15770,15770,15770,15770,0
20230817,164600,25735016970,15770,15770,15770,15770,0
20230817,164500,25735016970,15770,15770,15770,15770,0
20230817,164400,25735016970,15770,15770,15770,15770,0
20230817,164300,25735016970,15770,15770,15770,15770,22444
20230817,164200,25735016970,15770,15770,15770,15770,0
20230817,164100,25735016970,15770,15770,15770,15770,0
20230817,164000,25735016970,15770,15770,15770,15770,0
20230817,163900,25735016970,15770,15770,15770,15770,0
20230817,163800,25735016970,15770,15770,15770,15770,0
20230817,163700,25735016970,15770,15770,15770,15770,0
20230817,163600,25735016970,15770,15770,15770,15770,0
20230817,163500,25735016970,15770,15770,15770,15770,0
20230817,163400,25735016970,15770,15770,15770,15770,0
20230817,163300,25735016970,15770,15770,15770,15770,0
20230817,163200,25735016970,15770,15770,15770,15770,0
20230817,163100,25735016970,15770,15770,15770,15770,0
20230817,163000,25735016970,15770,15770,15770,15770,0
20230817,162900,25735016970,15770,15770,15770,15770,0
20230817,162800,25735016970,15770,15770,15770,15770,0
20230817,162700,25735016970,15770,15770,15770,15770,0
20230817,162600,25735016970,15770,15770,15770,15770,0
20230817,162500,25735016970,15770,15770,15770,15770,0
20230817,162400,25735016970,15770,15770,15770,15770,0
20230817,162300,25735016970,15770,15770,15770,15770,0
20230817,162200,25735016970,15770,15770,15770,15770,0
20230817,162100,25735016970,15770,15770,15770,15770,0
20230817,162000,25735016970,15770,15770,15770,15770,0
20230817,161900,25735016970,15770,15770,15770,15770,0
20230817,161800,25735016970,15770,15770,15770,15770,0
20230817,161700,25735016970,15770,15770,15770,15770,0
20230817,161600,25735016970,15770,15770,15770,15770,0
20230817,161500,25735016970,15770,15770,15770,15770,0
20230817,161400,25735016970,15770,15770,15770,15770,0
20230817,161300,25735016970,15770,15770,15770,15770,22444
20230817,161200,25735016970,15770,15770,15770,15770,0
20230817,161100,25735016970,15770,15770,15770,15770,0
20230817,161000,25735016970,15770,15770,15770,15770,0
20230817,160900,25735016970,15770,15770,15770,15770,0
20230817,160800,25735016970,15770,15770,15770,15770,0
20230817,160700,25735016970,15770,15770,15770,15770,0
20230817,160600,25735016970,15770,15770,15770,15770,0
20230817,160500,25735016970,15770,15770,15770,15770,0
20230817,160400,25735016970,15770,15770,15770,15770,0
20230817,160300,25735016970,15770,15770,15770,15770,0
20230817,160200,25735016970,15770,15770,15770,15770,0
20230817,160100,25735016970,15770,15770,15770,15770,0
20230817,160000,25735016970,15770,15770,15770,15770,0
20230817,155900,25735016970,15770,15770,15770,15770,0
20230817,155800,25735016970,15770,15770,15770,15770,0
20230817,155700,25735016970,15770,15770,15770,15770,0
20230817,155600,25735016970,15770,15770,15770,15770,0
20230817,155500,25735016970,15770,15770,15770,15770,0
20230817,155400,25735016970,15770,15770,15770,15770,0
20230817,155300,25735016970,15770,15770,15770,15770,0
20230817,155200,25735016970,15770,15770,15770,15770,0
20230817,155100,25735016970,15770,15770,15770,15770,0
20230817,155000,25735016970,15770,15770,15770,15770,0
20230817,154900,25735016970,15770,15770,15770,15770,0
20230817,154800,25735016970,15770,15770,15770,15770,0
20230817,154700,25735016970,15770,15770,15770,15770,0
20230817,154600,25735016970,15770,15770,15770,15770,0
20230817,154500,25735016970,15770,15770,15770,15770,0
20230817,154400,25735016970,15770,15770,15770,15770,0
20230817,154300,25735016970,15770,15770,15770,15770,22444
20230817,154200,25735016970,15770,15770,15770,15770,0
20230817,154100,25735016970,15770,15770,15770,15770,0
20230817,154000,25735016970,15770,15770,15770,15770,0
20230817,153900,25735016970,15770,15770,15770,15770,0
20230817,153800,25735016970,15770,15770,15770,15770,0
20230817,153700,25735016970,15770,15770,15770,15770,0
20230817,153600,25735016970,15770,15770,15770,15770,0
20230817,153500,25735016970,15770,15770,15770,15770,0
20230817,153400,25735016970,15770,15770,15770,15770,0
20230817,153300,25735016970,15770,15770,15770,15770,0
20230817,153200,25735016970,15770,15770,15770,15770,0
20230817,153100,25735016970,15770,15770,15770,15770,0
20230817,153000,25735016970,15770,15770,15770,15770,22444
20230817,152900,25381075090,15790,15790,15790,15790,0
20230817,152800,25381075090,15790,15790,15790,15790,0
20230817,152700,25381075090,15790,15790,15790,15790,0
20230817,152600,25381075090,15790,15790,15790,15790,0
20230817,152500,25381075090,15790,15790,15790,15790,0
20230817,152400,25381075090,15790,15790,15790,15790,0
20230817,152300,25381075090,15790,15790,15790,15790,0
20230817,152200,25381075090,15790,15790,15790,15790,0
20230817,152100,25381075090,15790,15790,15790,15790,0
20230817,152000,25381075090,15790,15790,15790,15790,0
20230817,151900,25381075090,15790,15800,15800,15750,9239
20230817,151800,25235314740,15790,15830,15830,15790,14390
20230817,151700,25007853100,15820,15830,15840,15820,3628
20230817,151600,24950443820,15830,15850,15850,15820,2932
20230817,151500,24904026630,15840,15830,15840,15830,1587
20230817,151400,24878894980,15820,15830,15840,15820,1535
20230817,151300,24854607240,15830,15820,15830,15820,2064
20230817,151200,24821937300,15820,15830,15830,15820,1699
20230817,151100,24795054790,15830,15870,15870,15830,4099
20230817,151000,24730097500,15870,15880,15890,15860,1557
20230817,150900,24705401050,15870,15880,15890,15870,1530
20230817,150800,24681108740,15890,15870,15890,15870,796
20230817,150700,24668471000,15870,15880,15890,15870,1738
20230817,150600,24640882020,15880,15880,15900,15880,1330
20230817,150500,24619755600,15890,15890,15890,15880,925
20230817,150400,24605063510,15880,15880,15890,15880,518
20230817,150300,24596834660,15880,15910,15910,15880,1303
20230817,150200,24576118690,15920,15900,15920,15900,1770
20230817,150100,24547967240,15910,15910,15920,15900,767
20230817,150000,24535768240,15920,15920,15930,15910,1426
20230817,145900,24513068450,15920,15870,15920,15870,3507
20230817,145800,24457298000,15880,15860,15880,15860,1170
20230817,145700,24438735810,15860,15860,15870,15860,970
20230817,145600,24423349400,15860,15870,15870,15860,957
20230817,145500,24408163700,15870,15870,15880,15870,591
20230817,145400,24398784520,15880,15870,15890,15870,312
20230817,145300,24393831670,15860,15860,15890,15850,996
20230817,145200,24378037500,15860,15890,15900,15860,1636
20230817,145100,24352044590,15900,15920,15920,15900,772
20230817,145000,24339761800,15930,15910,15930,15900,1176
20230817,144900,24321044680,15910,15860,15920,15860,3355
20230817,144800,24267731680,15870,15860,15870,15860,556
20230817,144700,24258913460,15860,15850,15870,15850,296
20230817,144600,24254218630,15850,15850,15860,15840,1410
20230817,144500,24231871260,15860,15820,15860,15820,1044
20230817,144400,24215330740,15820,15830,15840,15820,2250
20230817,144300,24179720720,15830,15850,15850,15830,5407
20230817,144200,24094058950,15850,15870,15880,15850,4121
20230817,144100,24028688890,15870,15870,15870,15860,1369
20230817,144000,24006964220,15890,15890,15890,15870,1685
20230817,143900,23980204930,15890,15880,15890,15880,479
20230817,143800,23972596680,15880,15870,15880,15870,472
20230817,143700,23965103110,15870,15880,15890,15870,997
20230817,143600,23949278790,15870,15900,15900,15870,1009
20230817,143500,23933246750,15900,15880,15920,15880,1430
20230817,143400,23910508540,15880,15890,15890,15880,594
20230817,143300,23901072810,15880,15870,15880,15870,706
20230817,143200,23889863790,15870,15870,15870,15860,3127
20230817,143100,23840239760,15870,15880,15890,15870,1965
20230817,143000,23809041800,15880,15870,15880,15870,727
20230817,142900,23797500160,15880,15850,15880,15850,1151
20230817,142800,23779250760,15850,15870,15880,15850,1107
20230817,142700,23761685280,15870,15870,15880,15870,878
20230817,142600,23747747800,15860,15860,15880,15820,6725
20230817,142500,23641204450,15880,15900,15900,15860,1700
20230817,142400,23614213490,15910,15970,15970,15910,1977
20230817,142300,23582686380,15970,15960,15980,15960,539
20230817,142200,23574082090,15950,15960,15970,15950,529
20230817,142100,23565640110,15960,15950,15970,15950,224
20230817,142000,23562065080,15960,15980,15980,15950,439
20230817,141900,23555056260,15960,16000,16000,15960,2589
20230817,141800,23513654110,16000,16030,16040,15990,5180
20230817,141700,23430672870,16030,16030,16050,16020,2123
20230817,141600,23396631060,16030,16030,16030,16010,2426
20230817,141500,23357764390,16030,16030,16050,16020,2986
20230817,141400,23309885100,16020,15990,16030,15990,2331
20230817,141300,23272574320,16000,15930,16000,15900,7739
20230817,141200,23149090280,15920,15880,15920,15880,2213
20230817,141100,23113916560,15890,15890,15910,15880,1160
20230817,141000,23095490980,15900,15840,15900,15840,5249
20230817,140900,23012195650,15840,15840,15870,15840,1187
20230817,140800,22993375440,15850,15890,15890,15850,3071
20230817,140700,22944623700,15900,15880,15900,15870,2631
20230817,140600,22902833270,15890,15880,15890,15880,1721
20230817,140500,22875500640,15880,15880,15880,15870,612
20230817,140400,22865786340,15880,15880,15880,15870,904
20230817,140300,22851431550,15880,15870,15890,15870,742
20230817,140200,22839650230,15870,15880,15880,15870,2081
20230817,140100,22806613100,15870,15880,15880,15860,1490
20230817,140000,22782970610,15880,15860,15880,15860,241
20230817,135900,22779145940,15860,15850,15860,15850,332
20230817,135800,22773881410,15850,15870,15870,15850,1117
20230817,135700,22756165490,15860,15840,15880,15840,1114
20230817,135600,22738499260,15840,15830,15840,15820,1713
20230817,135500,22711383330,15840,15880,15880,15840,6395
20230817,135400,22609937300,15890,15900,15900,15880,2105
20230817,135300,22576492530,15900,15900,15910,15900,1977
20230817,135200,22545057380,15900,15910,15910,15900,529
20230817,135100,22536646100,15910,15900,15920,15890,1334
20230817,135000,22515422510,15910,15920,15920,15890,821
20230817,134900,22502372890,15920,15890,15920,15890,1278
20230817,134800,22482048930,15890,15880,15900,15880,320
20230817,134700,22476962390,15900,15920,15930,15880,1672
20230817,134600,22450383780,15900,15930,15930,15900,1254
20230817,134500,22430434290,15930,15920,15950,15920,1047
20230817,134400,22413750000,15920,15920,15930,15910,322
20230817,134300,22408623530,15930,15870,15940,15870,777
20230817,134200,22396276110,15870,15870,15880,15860,1057
20230817,134100,22379510550,15850,15910,15910,15850,1708
20230817,134000,22352390470,15900,15950,15960,15900,4789
20230817,133900,22276116300,15950,15960,15960,15950,304
20230817,133800,22271265340,15950,15970,15970,15950,2190
20230817,133700,22236324650,15970,15940,15970,15940,386
20230817,133600,22230166810,15940,15910,15940,15910,1131
20230817,133500,22212141860,15940,15920,15940,15900,3979
20230817,133400,22148818370,15920,15920,15930,15910,915
20230817,133300,22134256320,15910,15900,15930,15900,1460
20230817,133200,22111030040,15910,15920,15920,15910,2840
20230817,133100,22065829450,15940,15880,15950,15880,3744
20230817,133000,22006238470,15880,15870,15880,15850,1681
20230817,132900,21979559020,15870,15870,15880,15850,374
20230817,132800,21973625250,15890,15880,15890,15870,693
20230817,132700,21962620570,15880,15860,15890,15850,1197
20230817,132600,21943618980,15870,15850,15870,15850,591
20230817,132500,21934246600,15860,15860,15860,15830,793
20230817,132400,21921692430,15820,15850,15860,15820,2131
20230817,132300,21887969520,15870,15870,15870,15810,1812
20230817,132200,21859266200,15860,15870,15880,15800,7505
20230817,132100,21740383580,15850,15880,15880,15830,4390
20230817,132000,21670805630,15880,15920,15920,15880,2034
20230817,131900,21638463980,15910,15920,15930,15910,196
20230817,131800,21635344070,15930,15910,15930,15910,702
20230817,131700,21624167740,15910,15910,15910,15910,1760
20230817,131600,21596166140,15910,15900,15910,15900,595
20230817,131500,21586703290,15900,15920,15930,15900,3471
20230817,131400,21531493810,15920,15940,15940,15920,1688
20230817,131300,21504602760,15930,15980,16000,15930,4597
20230817,131200,21431160350,15980,15900,15980,15900,2172
20230817,131100,21396533570,15910,15910,15920,15900,684
20230817,131000,21385652920,15910,15900,15910,15880,3215
20230817,130900,21334523320,15900,15900,15920,15900,1620
20230817,130800,21308762210,15910,15890,15930,15890,2243
20230817,130700,21273076310,15890,15890,15890,15850,1170
20230817,130600,21254486400,15900,15860,15900,15840,1458
20230817,130500,21231346040,15860,15830,15890,15820,1446
20230817,130400,21208434390,15840,15830,15840,15800,2755
20230817,130300,21164873680,15830,15830,15840,15830,698
20230817,130200,21153823240,15830,15810,15840,15810,516
20230817,130100,21145660080,15820,15810,15820,15800,1030
20230817,130000,21129371710,15810,15810,15820,15800,430
20230817,125900,21122573180,15820,15810,15830,15810,1355
20230817,125800,21101134450,15810,15810,15820,15810,607
20230817,125700,21091536250,15820,15830,15830,15800,1365
20230817,125600,21069951750,15820,15810,15830,15810,1780
20230817,125500,21041794610,15820,15830,15840,15800,1484
20230817,125400,21018317340,15840,15760,15840,15750,6145
20230817,125300,20921391430,15760,15820,15820,15760,7123
20230817,125200,20808904700,15810,15790,15820,15780,5463
20230817,125100,20722558140,15830,15880,15880,15770,8329
20230817,125000,20590800740,15880,15880,15900,15860,3293
20230817,124900,20538523390,15890,15900,15910,15890,1467
20230817,124800,20515198060,15900,15880,15900,15870,1337
20230817,124700,20493947270,15870,15880,15900,15870,804
20230817,124600,20481178900,15900,15880,15920,15880,1214
20230817,124500,20461890200,15880,15940,15940,15870,6617
20230817,124400,20356661490,15940,15980,15980,15940,5924
20230817,124300,20262064330,15980,15990,15990,15980,1506
20230817,124200,20237985140,15990,16010,16010,15980,1576
20230817,124100,20212774850,16010,16000,16010,16000,330
20230817,124000,20207493820,16000,16000,16020,16000,605
20230817,123900,20197812750,16000,16030,16030,15990,1101
20230817,123800,20180196360,16030,15990,16030,15990,735
20230817,123700,20168420160,15990,16010,16010,15990,1497
20230817,123600,20144464910,16010,15970,16010,15970,1548
20230817,123500,20119716580,15970,16060,16070,15960,7599
20230817,123400,19998176250,16070,16040,16070,16010,2563
20230817,123300,19957098810,16040,16020,16050,16010,1106
20230817,123200,19939365440,16030,16020,16030,15990,1288
20230817,123100,19918753990,16020,16000,16080,15990,3445
20230817,123000,19863613230,16030,16090,16090,16000,9665
20230817,122900,19708601540,16080,16100,16110,16080,2533
20230817,122800,19667823840,16100,16100,16110,16060,3002
20230817,122700,19619519140,16100,16100,16110,16050,2383
20230817,122600,19581202360,16110,16100,16110,16050,3102
20230817,122500,19531287880,16100,16100,16140,16080,8181
20230817,122400,19399455940,16100,16050,16100,16050,8206
20230817,122300,19267525360,16060,16070,16070,16030,4557
20230817,122200,19194400410,16060,16020,16060,16000,4169
20230817,122100,19127508860,16020,16000,16020,15980,1969
20230817,122000,19096011640,16010,16040,16040,16000,7407
20230817,121900,18977416200,16040,16030,16040,16020,3124
20230817,121800,18927346350,16030,16070,16070,16010,2420
20230817,121700,18888520410,16060,16090,16100,16060,8669
20230817,121600,18749169950,16090,16070,16090,16060,6023
20230817,121500,18652353890,16070,16070,16100,16050,3275
20230817,121400,18599717690,16070,15990,16070,15990,5959
20230817,121300,18504038030,15990,15990,16000,15970,5864
20230817,121200,18410320370,15970,16030,16030,15970,8483
20230817,121100,18274565490,16030,16010,16070,16010,4167
20230817,121000,18207770300,16010,16120,16130,16010,8478
20230817,120900,18071334560,16110,16130,16130,16070,10583
20230817,120800,17900976920,16130,16090,16140,16070,13193
20230817,120700,17688679100,16090,16080,16100,16080,6054
20230817,120600,17591279960,16070,15980,16070,15970,13968
20230817,120500,17367481350,15980,15940,15980,15940,1619
20230817,120400,17341636300,15950,15930,15950,15880,1053
20230817,120300,17324872470,15930,15930,15970,15930,4931
20230817,120200,17246187030,15940,15920,15940,15910,768
20230817,120100,17233958510,15920,15910,15930,15910,1567
20230817,120000,17209007140,15920,15830,15920,15830,2739
20230817,115900,17165487010,15830,15860,15880,15830,870
20230817,115800,17151686670,15860,15890,15890,15860,702
20230817,115700,17140543230,15890,15890,15900,15880,1584
20230817,115600,17115383440,15890,15900,15900,15890,550
20230817,115500,17106643460,15900,15860,15910,15860,1374
20230817,115400,17084798300,15880,15860,15880,15840,462
20230817,115300,17077469930,15850,15820,15850,15810,1194
20230817,115200,17058557600,15820,15820,15830,15780,2970
20230817,115100,17011595340,15830,15850,15860,15830,1212
20230817,115000,16992400950,15870,15870,15880,15820,2992
20230817,114900,16944955160,15880,15920,15930,15880,7919
20230817,114800,16819050800,15920,15940,15940,15920,2092
20230817,114700,16785742990,15930,15950,15960,15920,2791
20230817,114600,16741267060,15940,15950,15960,15940,2205
20230817,114500,16706106670,15960,15950,15960,15950,1627
20230817,114400,16680148500,15950,15940,15950,15930,937
20230817,114300,16665215520,15940,15930,15950,15930,2514
20230817,114200,16625141360,15930,15940,15950,15930,2100
20230817,114100,16591680640,15940,15930,15960,15930,1715
20230817,114000,16564336330,15930,15940,15950,15920,2132
20230817,113900,16530354610,15940,15940,15950,15920,780
20230817,113800,16517924220,15940,15930,15940,15910,1352
20230817,113700,16496395020,15930,15920,15940,15920,630
20230817,113600,16486358010,15920,15920,15920,15910,849
20230817,113500,16472843160,15920,15920,15930,15920,429
20230817,113400,16466010320,15920,15930,15940,15920,626
20230817,113300,16456037610,15910,15900,15940,15900,367
20230817,113200,16450193390,15900,15910,15930,15880,988
20230817,113100,16434479970,15900,15900,15920,15890,932
20230817,113000,16419663220,15940,15880,15940,15880,2255
20230817,112900,16383806770,15870,15880,15900,15870,2974
20230817,112800,16336569270,15890,15920,15930,15880,4809
20230817,112700,16260119110,15910,15960,15970,15890,6452
20230817,112600,16157287990,15960,15990,16000,15930,4611
20230817,112500,16083647140,15980,15930,16000,15920,6490
20230817,112400,15980028360,15920,15930,15960,15920,11044
20230817,112300,15804017570,15920,15910,15920,15880,4587
20230817,112200,15731074780,15910,15890,15930,15880,4549
20230817,112100,15658737130,15880,15900,15920,15870,3937
20230817,112000,15596165950,15890,15900,15920,15890,5198
20230817,111900,15513494510,15900,15860,15900,15860,4919
20230817,111800,15435388400,15870,15800,15870,15790,4575
20230817,111700,15362936260,15800,15830,15830,15800,857
20230817,111600,15349385560,15830,15850,15850,15800,5636
20230817,111500,15260146180,15840,15820,15850,15810,1657
20230817,111400,15233904190,15820,15770,15820,15770,1285
20230817,111300,15213597950,15770,15810,15820,15770,1679
20230817,111200,15187072010,15810,15790,15830,15780,7233
20230817,111100,15072735680,15780,15730,15780,15720,4479
20230817,111000,15002186710,15720,15700,15720,15700,1300
20230817,110900,14981761760,15690,15690,15700,15680,603
20230817,110800,14972302640,15700,15720,15720,15700,1608
20230817,110700,14947029760,15720,15670,15720,15660,2955
20230817,110600,14900662060,15670,15670,15680,15670,2819
20230817,110500,14856480270,15670,15670,15680,15670,731
20230817,110400,14845024750,15660,15650,15670,15650,679
20230817,110300,14834397710,15650,15690,15690,15650,5321
20230817,110200,14751032950,15690,15670,15690,15660,871
20230817,110100,14737377950,15680,15640,15680,15640,1586
20230817,110000,14712539900,15680,15640,15680,15610,2015
20230817,105900,14681032130,15610,15630,15670,15610,284
20230817,105800,14676587860,15630,15590,15640,15580,1173
20230817,105700,14658295470,15590,15560,15590,15560,800
20230817,105600,14645839470,15560,15580,15580,15560,1832
20230817,105500,14617319260,15580,15580,15600,15560,4495
20230817,105400,14547331570,15600,15630,15630,15570,3271
20230817,105300,14496299020,15610,15640,15640,15600,2374
20230817,105200,14459221710,15640,15690,15690,15640,1775
20230817,105100,14431436750,15710,15690,15740,15660,3225
20230817,105000,14380768140,15690,15670,15690,15650,1295
20230817,104900,14360476090,15670,15650,15670,15640,2278
20230817,104800,14324801740,15650,15630,15650,15620,518
20230817,104700,14316701440,15630,15610,15630,15600,1661
20230817,104600,14290777530,15600,15610,15610,15600,465
20230817,104500,14283522160,15610,15590,15610,15590,1738
20230817,104400,14256418670,15600,15580,15600,15570,1347
20230817,104300,14235423740,15590,15600,15610,15580,1995
20230817,104200,14204315470,15620,15490,15640,15490,3035
20230817,104100,14157141970,15490,15470,15490,15450,3768
20230817,104000,14098891660,15470,15500,15500,15440,5444
20230817,103900,14014736330,15510,15540,15560,15450,6364
20230817,103800,13916201160,15540,15490,15540,15490,1946
20230817,103700,13886001130,15490,15510,15510,15490,2146
20230817,103600,13852744390,15500,15490,15540,15490,3396
20230817,103500,13800094300,15500,15540,15550,15500,6424
20230817,103400,13700442200,15540,15520,15550,15500,6863
20230817,103300,13593944410,15530,15520,15540,15510,4805
20230817,103200,13519367460,15510,15550,15580,15510,8700
20230817,103100,13384303350,15550,15640,15640,15550,8274
20230817,103000,13255133650,15640,15660,15660,15640,4661
20230817,102900,13182195460,15660,15660,15680,15650,1242
20230817,102800,13162738590,15660,15730,15730,15650,4118
20230817,102700,13098179590,15730,15740,15750,15730,1631
20230817,102600,13072508830,15740,15720,15750,15720,933
20230817,102500,13057836280,15710,15680,15780,15670,1066
20230817,102400,13041104000,15680,15720,15720,15670,7364
20230817,102300,12925501010,15720,15780,15780,15720,9380
20230817,102200,12777838070,15780,15790,15790,15780,1293
20230817,102100,12757434020,15780,15790,15800,15770,1620
20230817,102000,12731859210,15780,15800,15800,15770,2086
20230817,101900,12698946500,15770,15800,15810,15760,6566
20230817,101800,12595325060,15800,15810,15810,15790,2964
20230817,101700,12548494140,15800,15870,15870,15800,7783
20230817,101600,12425236460,15870,15860,15900,15860,2128
20230817,101500,12391453540,15880,15870,15880,15860,1023
20230817,101400,12375213800,15850,15850,15860,15820,3386
20230817,101300,12321576950,15850,15910,15920,15840,4756
20230817,101200,12246024660,15940,15990,16000,15910,8854
20230817,101100,12104852650,15970,15950,16010,15950,2305
20230817,101000,12068030420,15940,16060,16070,15930,9556
20230817,100900,11914865450,16060,16070,16100,16030,10221
20230817,100800,11750568630,16090,15910,16090,15910,8779
20230817,100700,11610036950,15910,15920,15940,15900,6208
20230817,100600,11511220980,15910,15920,15920,15900,5499
20230817,100500,11423740940,15920,15920,15920,15890,6750
20230817,100400,11316351190,15910,15860,15920,15860,9701
20230817,100300,11162153120,15860,15860,15870,15810,2887
20230817,100200,11116450180,15870,15770,15870,15760,2085
20230817,100100,11083523570,15770,15730,15770,15730,893
20230817,100000,11069456230,15730,15790,15790,15730,1961
20230817,095900,11038545900,15790,15820,15820,15780,2136
20230817,095800,11004798590,15820,15780,15830,15770,2817
20230817,095700,10960264450,15780,15680,15790,15670,11534
20230817,095600,10779174980,15680,15790,15790,15680,13531
20230817,095500,10566425880,15790,15810,15810,15790,3062
20230817,095400,10518041240,15820,15840,15850,15810,5526
20230817,095300,10430581810,15840,15790,15840,15790,1270
20230817,095200,10410491950,15790,15770,15800,15750,4357
20230817,095100,10341768960,15770,15890,15890,15770,8441
20230817,095000,10208242730,15890,15830,15890,15800,2270
20230817,094900,10172276950,15820,15840,15860,15810,3118
20230817,094800,10122897140,15840,15800,15840,15760,2568
20230817,094700,10082307880,15760,15750,15810,15740,2922
20230817,094600,10036250530,15730,15790,15790,15620,9863
20230817,094500,9881371270,15760,15900,15900,15760,23862
20230817,094400,9503518910,15900,15890,15900,15850,11995
20230817,094300,9313219770,15890,16020,16060,15850,25153
20230817,094200,8913030300,16030,16160,16230,16020,58779
20230817,094100,7963848520,16160,15800,16200,15790,62821
20230817,094000,6956359380,15800,15620,15810,15620,20807
20230817,093900,6628568130,15630,15610,15660,15590,3094
20230817,093800,6580211340,15610,15620,15620,15580,5861
20230817,093700,6488734440,15610,15520,15610,15510,5695
20230817,093600,6399980470,15500,15480,15510,15430,5103
20230817,093500,6320979640,15480,15460,15480,15410,2451
20230817,093400,6283081080,15450,15350,15500,15300,14607
20230817,093300,6058971120,15450,15340,15450,15310,5052
20230817,093200,5981331160,15340,15370,15380,15310,12771
20230817,093100,5785470470,15330,15450,15480,15320,25796
20230817,093000,5388212440,15450,15430,15490,15430,3451
20230817,092900,5334834090,15420,15570,15580,15420,9590
20230817,092800,5186109740,15560,15520,15620,15510,1811
20230817,092700,5157932860,15510,15440,15520,15440,2655
20230817,092600,5116801080,15490,15460,15530,15430,8602
20230817,092500,4983760140,15460,15550,15550,15460,7072
20230817,092400,4874232780,15530,15560,15600,15530,4470
20230817,092300,4804614490,15550,15500,15580,15500,1481
20230817,092200,4781602190,15480,15460,15540,15460,12548
20230817,092100,4587372850,15460,15420,15470,15410,2751
20230817,092000,4544885850,15420,15400,15490,15370,7200
20230817,091900,4433874460,15410,15390,15440,15320,8204
20230817,091800,4307929990,15400,15550,15590,15400,22022
20230817,091700,3966478980,15540,15580,15590,15510,11117
20230817,091600,3793663720,15580,15610,15680,15560,8589
20230817,091500,3659624880,15610,15760,15760,15580,3492
20230817,091400,3604902080,15750,15800,15810,15750,2168
20230817,091300,3570714540,15820,15630,15850,15620,7377
20230817,091200,3454501270,15620,15600,15680,15540,13921
20230817,091100,3237462280,15620,15680,15690,15590,8397
20230817,091000,3106111710,15660,15580,15800,15580,8592
20230817,090900,2971531930,15600,15690,15700,15570,8960
20230817,090800,2831800880,15580,15580,15670,15550,13067
20230817,090700,2628300180,15570,15680,15680,15570,12506
20230817,090600,2432898540,15680,15820,15870,15680,12729
20230817,090500,2232204490,15810,15850,15940,15810,11340
20230817,090400,2052109370,15850,15850,15960,15760,8499
20230817,090300,1917449280,15750,15530,15860,15520,11795
20230817,090200,1732681010,15530,15910,16030,15500,42296
20230817,090100,1063712940,15910,15890,16080,15880,30945
20230817,090000,568181530,15890,15800,15980,15800,33266