KissMeData/217820/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201800,875926717660,14440,14440,14440,14440,384890
20230816,201700,875926717660,14440,14440,14440,14440,0
20230816,201600,875926717660,14440,14440,14440,14440,0
20230816,201500,875926717660,14440,14440,14440,14440,0
20230816,201400,875926717660,14440,14440,14440,14440,0
20230816,201300,875926717660,14440,14440,14440,14440,0
20230816,201200,875926717660,14440,14440,14440,14440,0
20230816,201100,875926717660,14440,14440,14440,14440,0
20230816,201000,875926717660,14440,14440,14440,14440,0
20230816,200900,875926717660,14440,14440,14440,14440,0
20230816,200800,875926717660,14440,14440,14440,14440,0
20230816,200700,875926717660,14440,14440,14440,14440,0
20230816,200600,875926717660,14440,14440,14440,14440,0
20230816,200500,875926717660,14440,14440,14440,14440,0
20230816,200400,875926717660,14440,14440,14440,14440,0
20230816,200300,875926717660,14440,14440,14440,14440,0
20230816,200200,875926717660,14440,14440,14440,14440,0
20230816,200100,875926717660,14440,14440,14440,14440,0
20230816,200000,875926717660,14440,14440,14440,14440,0
20230816,195900,875926717660,14440,14440,14440,14440,0
20230816,195800,875926717660,14440,14440,14440,14440,0
20230816,195700,875926717660,14440,14440,14440,14440,0
20230816,195600,875926717660,14440,14440,14440,14440,0
20230816,195500,875926717660,14440,14440,14440,14440,0
20230816,195400,875926717660,14440,14440,14440,14440,0
20230816,195300,875926717660,14440,14440,14440,14440,0
20230816,195200,875926717660,14440,14440,14440,14440,0
20230816,195100,875926717660,14440,14440,14440,14440,0
20230816,195000,875926717660,14440,14440,14440,14440,0
20230816,194900,875926717660,14440,14440,14440,14440,0
20230816,194800,875926717660,14440,14440,14440,14440,384890
20230816,194700,875926717660,14440,14440,14440,14440,0
20230816,194600,875926717660,14440,14440,14440,14440,0
20230816,194500,875926717660,14440,14440,14440,14440,0
20230816,194400,875926717660,14440,14440,14440,14440,0
20230816,194300,875926717660,14440,14440,14440,14440,0
20230816,194200,875926717660,14440,14440,14440,14440,0
20230816,194100,875926717660,14440,14440,14440,14440,0
20230816,194000,875926717660,14440,14440,14440,14440,0
20230816,193900,875926717660,14440,14440,14440,14440,0
20230816,193800,875926717660,14440,14440,14440,14440,0
20230816,193700,875926717660,14440,14440,14440,14440,0
20230816,193600,875926717660,14440,14440,14440,14440,0
20230816,193500,875926717660,14440,14440,14440,14440,0
20230816,193400,875926717660,14440,14440,14440,14440,0
20230816,193300,875926717660,14440,14440,14440,14440,0
20230816,193200,875926717660,14440,14440,14440,14440,0
20230816,193100,875926717660,14440,14440,14440,14440,0
20230816,193000,875926717660,14440,14440,14440,14440,0
20230816,192900,875926717660,14440,14440,14440,14440,0
20230816,192800,875926717660,14440,14440,14440,14440,0
20230816,192700,875926717660,14440,14440,14440,14440,0
20230816,192600,875926717660,14440,14440,14440,14440,0
20230816,192500,875926717660,14440,14440,14440,14440,0
20230816,192400,875926717660,14440,14440,14440,14440,0
20230816,192300,875926717660,14440,14440,14440,14440,0
20230816,192200,875926717660,14440,14440,14440,14440,0
20230816,192100,875926717660,14440,14440,14440,14440,0
20230816,192000,875926717660,14440,14440,14440,14440,0
20230816,191900,875926717660,14440,14440,14440,14440,0
20230816,191800,875926717660,14440,14440,14440,14440,384890
20230816,191700,875926717660,14440,14440,14440,14440,0
20230816,191600,875926717660,14440,14440,14440,14440,0
20230816,191500,875926717660,14440,14440,14440,14440,0
20230816,191400,875926717660,14440,14440,14440,14440,0
20230816,191300,875926717660,14440,14440,14440,14440,0
20230816,191200,875926717660,14440,14440,14440,14440,0
20230816,191100,875926717660,14440,14440,14440,14440,0
20230816,191000,875926717660,14440,14440,14440,14440,0
20230816,190900,875926717660,14440,14440,14440,14440,0
20230816,190800,875926717660,14440,14440,14440,14440,0
20230816,190700,875926717660,14440,14440,14440,14440,0
20230816,190600,875926717660,14440,14440,14440,14440,0
20230816,190500,875926717660,14440,14440,14440,14440,0
20230816,190400,875926717660,14440,14440,14440,14440,0
20230816,190300,875926717660,14440,14440,14440,14440,0
20230816,190200,875926717660,14440,14440,14440,14440,0
20230816,190100,875926717660,14440,14440,14440,14440,0
20230816,190000,875926717660,14440,14440,14440,14440,0
20230816,185900,875926717660,14440,14440,14440,14440,0
20230816,185800,875926717660,14440,14440,14440,14440,0
20230816,185700,875926717660,14440,14440,14440,14440,0
20230816,185600,875926717660,14440,14440,14440,14440,0
20230816,185500,875926717660,14440,14440,14440,14440,0
20230816,185400,875926717660,14440,14440,14440,14440,0
20230816,185300,875926717660,14440,14440,14440,14440,0
20230816,185200,875926717660,14440,14440,14440,14440,0
20230816,185100,875926717660,14440,14440,14440,14440,0
20230816,185000,875926717660,14440,14440,14440,14440,0
20230816,184900,875926717660,14440,14440,14440,14440,0
20230816,184800,875926717660,14440,14440,14440,14440,384890
20230816,184700,875926717660,14440,14440,14440,14440,0
20230816,184600,875926717660,14440,14440,14440,14440,0
20230816,184500,875926717660,14440,14440,14440,14440,0
20230816,184400,875926717660,14440,14440,14440,14440,0
20230816,184300,875926717660,14440,14440,14440,14440,0
20230816,184200,875926717660,14440,14440,14440,14440,0
20230816,184100,875926717660,14440,14440,14440,14440,0
20230816,184000,875926717660,14440,14440,14440,14440,0
20230816,183900,875926717660,14440,14440,14440,14440,0
20230816,183800,875926717660,14440,14440,14440,14440,0
20230816,183700,875926717660,14440,14440,14440,14440,0
20230816,183600,875926717660,14440,14440,14440,14440,0
20230816,183500,875926717660,14440,14440,14440,14440,0
20230816,183400,875926717660,14440,14440,14440,14440,0
20230816,183300,875926717660,14440,14440,14440,14440,0
20230816,183200,875926717660,14440,14440,14440,14440,0
20230816,183100,875926717660,14440,14440,14440,14440,0
20230816,183000,875926717660,14440,14440,14440,14440,0
20230816,182900,875926717660,14440,14440,14440,14440,0
20230816,182800,875926717660,14440,14440,14440,14440,0
20230816,182700,875926717660,14440,14440,14440,14440,0
20230816,182600,875926717660,14440,14440,14440,14440,0
20230816,182500,875926717660,14440,14440,14440,14440,0
20230816,182400,875926717660,14440,14440,14440,14440,0
20230816,182300,875926717660,14440,14440,14440,14440,0
20230816,182200,875926717660,14440,14440,14440,14440,0
20230816,182100,875926717660,14440,14440,14440,14440,0
20230816,182000,875926717660,14440,14440,14440,14440,0
20230816,181900,875926717660,14440,14440,14440,14440,0
20230816,181800,875926717660,14440,14440,14440,14440,384890
20230816,181700,875926717660,14440,14440,14440,14440,0
20230816,181600,875926717660,14440,14440,14440,14440,0
20230816,181500,875926717660,14440,14440,14440,14440,0
20230816,181400,875926717660,14440,14440,14440,14440,0
20230816,181300,875926717660,14440,14440,14440,14440,0
20230816,181200,875926717660,14440,14440,14440,14440,0
20230816,181100,875926717660,14440,14440,14440,14440,0
20230816,181000,875926717660,14440,14440,14440,14440,0
20230816,180900,875926717660,14440,14440,14440,14440,0
20230816,180800,875926717660,14440,14440,14440,14440,0
20230816,180700,875926717660,14440,14440,14440,14440,0
20230816,180600,875926717660,14440,14440,14440,14440,0
20230816,180500,875926717660,14440,14440,14440,14440,0
20230816,180400,875926717660,14440,14440,14440,14440,0
20230816,180300,875926717660,14440,14440,14440,14440,0
20230816,180200,875926717660,14440,14440,14440,14440,0
20230816,180100,875926717660,14440,14440,14440,14440,0
20230816,180000,875926717660,14440,14440,14440,14440,0
20230816,175900,875926717660,14440,14440,14440,14440,0
20230816,175800,875926717660,14440,14440,14440,14440,0
20230816,175700,875926717660,14440,14440,14440,14440,0
20230816,175600,875926717660,14440,14440,14440,14440,0
20230816,175500,875926717660,14440,14440,14440,14440,0
20230816,175400,875926717660,14440,14440,14440,14440,0
20230816,175300,875926717660,14440,14440,14440,14440,0
20230816,175200,875926717660,14440,14440,14440,14440,0
20230816,175100,875926717660,14440,14440,14440,14440,0
20230816,175000,875926717660,14440,14440,14440,14440,0
20230816,174900,875926717660,14440,14440,14440,14440,0
20230816,174800,875926717660,14440,14440,14440,14440,384890
20230816,174700,875926717660,14440,14440,14440,14440,0
20230816,174600,875926717660,14440,14440,14440,14440,0
20230816,174500,875926717660,14440,14440,14440,14440,0
20230816,174400,875926717660,14440,14440,14440,14440,0
20230816,174300,875926717660,14440,14440,14440,14440,0
20230816,174200,875926717660,14440,14440,14440,14440,0
20230816,174100,875926717660,14440,14440,14440,14440,0
20230816,174000,875926717660,14440,14440,14440,14440,0
20230816,173900,875926717660,14440,14440,14440,14440,0
20230816,173800,875926717660,14440,14440,14440,14440,0
20230816,173700,875926717660,14440,14440,14440,14440,0
20230816,173600,875926717660,14440,14440,14440,14440,0
20230816,173500,875926717660,14440,14440,14440,14440,0
20230816,173400,875926717660,14440,14440,14440,14440,0
20230816,173300,875926717660,14440,14440,14440,14440,0
20230816,173200,875926717660,14440,14440,14440,14440,0
20230816,173100,875926717660,14440,14440,14440,14440,0
20230816,173000,875926717660,14440,14440,14440,14440,0
20230816,172900,875926717660,14440,14440,14440,14440,0
20230816,172800,875926717660,14440,14440,14440,14440,0
20230816,172700,875926717660,14440,14440,14440,14440,0
20230816,172600,875926717660,14440,14440,14440,14440,0
20230816,172500,875926717660,14440,14440,14440,14440,0
20230816,172400,875926717660,14440,14440,14440,14440,0
20230816,172300,875926717660,14440,14440,14440,14440,0
20230816,172200,875926717660,14440,14440,14440,14440,0
20230816,172100,875926717660,14440,14440,14440,14440,0
20230816,172000,875926717660,14440,14440,14440,14440,0
20230816,171900,875926717660,14440,14440,14440,14440,0
20230816,171800,875926717660,14440,14440,14440,14440,384890
20230816,171700,875926717660,14440,14440,14440,14440,0
20230816,171600,875926717660,14440,14440,14440,14440,0
20230816,171500,875926717660,14440,14440,14440,14440,0
20230816,171400,875926717660,14440,14440,14440,14440,0
20230816,171300,875926717660,14440,14440,14440,14440,0
20230816,171200,875926717660,14440,14440,14440,14440,0
20230816,171100,875926717660,14440,14440,14440,14440,0
20230816,171000,875926717660,14440,14440,14440,14440,0
20230816,170900,875926717660,14440,14440,14440,14440,0
20230816,170800,875926717660,14440,14440,14440,14440,0
20230816,170700,875926717660,14440,14440,14440,14440,0
20230816,170600,875926717660,14440,14440,14440,14440,0
20230816,170500,875926717660,14440,14440,14440,14440,0
20230816,170400,875926717660,14440,14440,14440,14440,0
20230816,170300,875926717660,14440,14440,14440,14440,0
20230816,170200,875926717660,14440,14440,14440,14440,0
20230816,170100,875926717660,14440,14440,14440,14440,0
20230816,170000,875926717660,14440,14440,14440,14440,0
20230816,165900,875926717660,14440,14440,14440,14440,0
20230816,165800,875926717660,14440,14440,14440,14440,0
20230816,165700,875926717660,14440,14440,14440,14440,0
20230816,165600,875926717660,14440,14440,14440,14440,0
20230816,165500,875926717660,14440,14440,14440,14440,0
20230816,165400,875926717660,14440,14440,14440,14440,0
20230816,165300,875926717660,14440,14440,14440,14440,0
20230816,165200,875926717660,14440,14440,14440,14440,0
20230816,165100,875926717660,14440,14440,14440,14440,0
20230816,165000,875926717660,14440,14440,14440,14440,0
20230816,164900,875926717660,14440,14440,14440,14440,0
20230816,164800,875926717660,14440,14440,14440,14440,384890
20230816,164700,875926717660,14440,14440,14440,14440,0
20230816,164600,875926717660,14440,14440,14440,14440,0
20230816,164500,875926717660,14440,14440,14440,14440,0
20230816,164400,875926717660,14440,14440,14440,14440,0
20230816,164300,875926717660,14440,14440,14440,14440,0
20230816,164200,875926717660,14440,14440,14440,14440,0
20230816,164100,875926717660,14440,14440,14440,14440,0
20230816,164000,875926717660,14440,14440,14440,14440,0
20230816,163900,875926717660,14440,14440,14440,14440,0
20230816,163800,875926717660,14440,14440,14440,14440,0
20230816,163700,875926717660,14440,14440,14440,14440,0
20230816,163600,875926717660,14440,14440,14440,14440,0
20230816,163500,875926717660,14440,14440,14440,14440,0
20230816,163400,875926717660,14440,14440,14440,14440,0
20230816,163300,875926717660,14440,14440,14440,14440,0
20230816,163200,875926717660,14440,14440,14440,14440,0
20230816,163100,875926717660,14440,14440,14440,14440,0
20230816,163000,875926717660,14440,14440,14440,14440,0
20230816,162900,875926717660,14440,14440,14440,14440,0
20230816,162800,875926717660,14440,14440,14440,14440,0
20230816,162700,875926717660,14440,14440,14440,14440,0
20230816,162600,875926717660,14440,14440,14440,14440,0
20230816,162500,875926717660,14440,14440,14440,14440,0
20230816,162400,875926717660,14440,14440,14440,14440,0
20230816,162300,875926717660,14440,14440,14440,14440,0
20230816,162200,875926717660,14440,14440,14440,14440,0
20230816,162100,875926717660,14440,14440,14440,14440,0
20230816,162000,875926717660,14440,14440,14440,14440,0
20230816,161900,875926717660,14440,14440,14440,14440,0
20230816,161800,875926717660,14440,14440,14440,14440,384890
20230816,161700,875926717660,14440,14440,14440,14440,0
20230816,161600,875926717660,14440,14440,14440,14440,0
20230816,161500,875926717660,14440,14440,14440,14440,0
20230816,161400,875926717660,14440,14440,14440,14440,0
20230816,161300,875926717660,14440,14440,14440,14440,0
20230816,161200,875926717660,14440,14440,14440,14440,0
20230816,161100,875926717660,14440,14440,14440,14440,0
20230816,161000,875926717660,14440,14440,14440,14440,0
20230816,160900,875926717660,14440,14440,14440,14440,0
20230816,160800,875926717660,14440,14440,14440,14440,0
20230816,160700,875926717660,14440,14440,14440,14440,0
20230816,160600,875926717660,14440,14440,14440,14440,0
20230816,160500,875926717660,14440,14440,14440,14440,0
20230816,160400,875926717660,14440,14440,14440,14440,0
20230816,160300,875926717660,14440,14440,14440,14440,0
20230816,160200,875926717660,14440,14440,14440,14440,0
20230816,160100,875926717660,14440,14440,14440,14440,0
20230816,160000,875926717660,14440,14440,14440,14440,0
20230816,155900,875926717660,14440,14440,14440,14440,0
20230816,155800,875926717660,14440,14440,14440,14440,0
20230816,155700,875926717660,14440,14440,14440,14440,0
20230816,155600,875926717660,14440,14440,14440,14440,0
20230816,155500,875926717660,14440,14440,14440,14440,0
20230816,155400,875926717660,14440,14440,14440,14440,0
20230816,155300,875926717660,14440,14440,14440,14440,0
20230816,155200,875926717660,14440,14440,14440,14440,0
20230816,155100,875926717660,14440,14440,14440,14440,0
20230816,155000,875926717660,14440,14440,14440,14440,0
20230816,154900,875926717660,14440,14440,14440,14440,0
20230816,154800,875926717660,14440,14440,14440,14440,384890
20230816,154700,875926717660,14440,14440,14440,14440,0
20230816,154600,875926717660,14440,14440,14440,14440,0
20230816,154500,875926717660,14440,14440,14440,14440,0
20230816,154400,875926717660,14440,14440,14440,14440,0
20230816,154300,875926717660,14440,14440,14440,14440,0
20230816,154200,875926717660,14440,14440,14440,14440,0
20230816,154100,875926717660,14440,14440,14440,14440,0
20230816,154000,875926717660,14440,14440,14440,14440,0
20230816,153900,875926717660,14440,14440,14440,14440,0
20230816,153800,875926717660,14440,14440,14440,14440,0
20230816,153700,875926717660,14440,14440,14440,14440,0
20230816,153600,875926717660,14440,14440,14440,14440,0
20230816,153500,875926717660,14440,14440,14440,14440,0
20230816,153400,875926717660,14440,14440,14440,14440,0
20230816,153300,875926717660,14440,14440,14440,14440,0
20230816,153200,875926717660,14440,14440,14440,14440,0
20230816,153100,875926717660,14440,14440,14440,14440,0
20230816,153000,875926717660,14440,14440,14440,14440,384890
20230816,152900,870368906060,14710,14710,14710,14710,0
20230816,152800,870368906060,14710,14710,14710,14710,0
20230816,152700,870368906060,14710,14710,14710,14710,0
20230816,152600,870368906060,14710,14710,14710,14710,0
20230816,152500,870368906060,14710,14710,14710,14710,0
20230816,152400,870368906060,14710,14710,14710,14710,0
20230816,152300,870368906060,14710,14710,14710,14710,0
20230816,152200,870368906060,14710,14710,14710,14710,0
20230816,152100,870368906060,14710,14710,14710,14710,0
20230816,152000,870368906060,14710,14710,14710,14710,0
20230816,151900,870368906060,14710,14910,14920,14630,310541
20230816,151800,865772848290,14900,14860,14940,14830,161866
20230816,151700,863360955840,14860,15000,15000,14600,332445
20230816,151600,858433530840,14990,14950,15040,14920,146189
20230816,151500,856243263780,14950,15160,15170,14910,210112
20230816,151400,853083709390,15170,15170,15180,15130,76664
20230816,151300,851921068470,15180,15180,15180,15110,70768
20230816,151200,850849170510,15180,15110,15190,15070,130367
20230816,151100,848875693200,15080,15140,15150,15080,96954
20230816,151000,847409865480,15150,15130,15170,15080,116381
20230816,150900,845649829280,15120,15130,15170,15110,92012
20230816,150800,844257063110,15160,15220,15230,15120,116454
20230816,150700,842488276240,15210,15200,15240,15190,82100
20230816,150600,841239426110,15210,15220,15240,15150,93956
20230816,150500,839811282680,15210,15180,15230,15150,62709
20230816,150400,838859432050,15190,15220,15240,15190,74071
20230816,150300,837732333950,15210,15170,15230,15080,136568
20230816,150200,835662179350,15170,15150,15210,15130,72098
20230816,150100,834568554380,15140,15080,15230,15070,144492
20230816,150000,832378047410,15090,15280,15290,15050,224390
20230816,145900,828979830690,15280,15270,15290,15220,80057
20230816,145800,827758835140,15270,15300,15340,15210,171364
20230816,145700,825141987380,15300,15380,15380,15300,131778
20230816,145600,823119263740,15380,15330,15410,15330,147154
20230816,145500,820856360150,15340,15270,15340,15270,74272
20230816,145400,819719581020,15280,15340,15360,15250,152801
20230816,145300,817382187420,15330,15300,15400,15290,187513
20230816,145200,814502648110,15290,15320,15330,15260,117981
20230816,145100,812698672540,15330,15270,15380,15250,210506
20230816,145000,809469537620,15280,15340,15340,15240,213079
20230816,144900,806212819700,15330,15080,15350,15060,256402
20230816,144800,802311951410,15080,15100,15150,15010,132213
20230816,144700,800315704220,15100,15070,15180,15050,271282
20230816,144600,796214724110,15070,14990,15080,14980,102451
20230816,144500,794673867240,14990,15020,15030,14980,50004
20230816,144400,793923649050,15020,14960,15050,14950,103678
20230816,144300,792367887160,14960,14960,14980,14950,31429
20230816,144200,791897544700,14960,14950,14970,14940,29061
20230816,144100,791463028590,14950,14980,14980,14930,27731
20230816,144000,791048334440,14980,14990,15000,14930,35288
20230816,143900,790519793110,14990,14950,15020,14920,74560
20230816,143800,789402628620,14950,14910,14960,14900,30057
20230816,143700,788953832970,14900,14910,14950,14880,67650
20230816,143600,787945763920,14920,14950,14970,14910,68407
20230816,143500,786923249410,14950,14960,15000,14950,30296
20230816,143400,786469782700,14960,15030,15040,14940,47127
20230816,143300,785764253690,15020,15030,15090,15020,104517
20230816,143200,784189761210,15030,14960,15050,14960,88652
20230816,143100,782858215700,14960,14930,14990,14930,32447
20230816,143000,782372755930,14930,14910,14960,14900,39448
20230816,142900,781784374540,14910,14970,15010,14910,46679
20230816,142800,781086286670,14970,15000,15030,14950,37639
20230816,142700,780521810570,15000,15000,15010,14960,39538
20230816,142600,779929257840,15000,15040,15040,14970,54130
20230816,142500,779116463740,15040,14980,15050,14960,90692
20230816,142400,777754568590,14980,14970,15000,14960,24768
20230816,142300,777383505920,14970,14940,14970,14920,22962
20230816,142200,777040511440,14930,14920,14970,14920,28755
20230816,142100,776610875680,14920,14910,14940,14880,64685
20230816,142000,775646888990,14920,15000,15020,14910,56141
20230816,141900,774806780570,15000,14960,15010,14940,46237
20230816,141800,774114488140,14980,14990,15040,14960,85263
20230816,141700,772835052680,14990,14960,15000,14920,46048
20230816,141600,772145498250,14950,14960,14970,14900,49127
20230816,141500,771411507030,14960,15020,15030,14900,71671
20230816,141400,770338405470,15030,15030,15080,14990,113464
20230816,141300,768632755930,15030,14920,15040,14880,196724
20230816,141200,765685880200,14920,14890,14920,14880,25002
20230816,141100,765313135540,14910,14940,14950,14880,61738
20230816,141000,764391502910,14950,14990,15000,14850,123795
20230816,140900,762540162300,14980,14790,15000,14780,151793
20230816,140800,760277781900,14780,14740,14790,14740,37092
20230816,140700,759729921370,14740,14700,14750,14690,36083
20230816,140600,759198705750,14690,14680,14700,14640,16501
20230816,140500,758956532100,14670,14670,14710,14660,10791
20230816,140400,758798076380,14670,14740,14750,14640,31582
20230816,140300,758333838770,14750,14700,14750,14690,46225
20230816,140200,757652891240,14700,14580,14700,14570,26559
20230816,140100,757264534300,14580,14590,14600,14560,43282
20230816,140000,756633601740,14590,14670,14680,14590,47389
20230816,135900,755940695340,14670,14640,14700,14630,31091
20230816,135800,755484955020,14640,14660,14680,14630,35215
20230816,135700,754968932910,14660,14730,14730,14620,39848
20230816,135600,754384475470,14720,14680,14740,14670,15985
20230816,135500,754149335100,14690,14770,14790,14670,39157
20230816,135400,753572842470,14770,14700,14790,14690,35408
20230816,135300,753050396750,14700,14750,14770,14700,50015
20230816,135200,752313523800,14760,14640,14770,14630,73153
20230816,135100,751238894090,14640,14790,14800,14510,144021
20230816,135000,749128878350,14790,14830,14840,14750,67215
20230816,134900,748135540190,14840,14850,14920,14840,46945
20230816,134800,747438015990,14850,14930,14950,14850,43936
20230816,134700,746783244220,14950,14960,14990,14930,39880
20230816,134600,746186480340,14960,14990,15030,14930,87265
20230816,134500,744877879640,14990,14880,15000,14870,86312
20230816,134400,743586845290,14870,14870,14900,14850,29439
20230816,134300,743149117380,14870,14870,14880,14860,31409
20230816,134200,742682180860,14860,14850,14880,14840,25097
20230816,134100,742309242750,14850,14910,14910,14840,48408
20230816,134000,741589309460,14900,14830,14910,14800,44851
20230816,133900,740923148370,14820,14880,14880,14560,149463
20230816,133800,738719841860,14870,14910,14910,14870,24266
20230816,133700,738358333930,14910,14860,14920,14840,23607
20230816,133600,738006981450,14850,14910,14920,14840,37591
20230816,133500,737447337520,14900,14820,14950,14790,72213
20230816,133400,736374196480,14820,14860,14870,14810,39070
20230816,133300,735794257470,14860,14880,14900,14860,44957
20230816,133200,735125161770,14880,14930,14940,14840,76274
20230816,133100,733989855060,14930,14930,14940,14920,25021
20230816,133000,733616268680,14940,14940,14950,14910,26921
20230816,132900,733214231850,14940,14910,14960,14900,32388
20230816,132800,732730398040,14910,14930,14940,14880,40467
20230816,132700,732127227620,14910,14840,15030,14840,115494
20230816,132600,730399018960,14840,14960,15010,14800,206704
20230816,132500,727322257030,14950,15050,15050,14950,120427
20230816,132400,725517466510,15050,15080,15150,15010,203715
20230816,132300,722442985800,15080,15030,15080,15020,68574
20230816,132200,721410946880,15040,15050,15060,14970,105131
20230816,132100,719832702300,15040,15020,15060,14990,130977
20230816,132000,717863767760,15010,14870,15060,14860,181789
20230816,131900,715142317850,14880,14880,14900,14850,59547
20230816,131800,714256695710,14880,14930,14940,14840,82721
20230816,131700,713023869530,14940,14810,14950,14780,117833
20230816,131600,711272295120,14810,14810,14850,14790,62852
20230816,131500,710340073030,14800,14810,14850,14770,84148
20230816,131400,709093791510,14800,14770,14810,14760,67801
20230816,131300,708091158790,14770,14720,14770,14710,41805
20230816,131200,707474783880,14720,14700,14720,14690,36769
20230816,131100,706934065020,14700,14700,14720,14680,35373
20230816,131000,706413880940,14690,14620,14700,14610,28835
20230816,130900,705990975400,14620,14580,14650,14570,26343
20230816,130800,705606112520,14590,14550,14590,14550,13093
20230816,130700,705415331510,14550,14590,14630,14540,28985
20230816,130600,704992915770,14590,14530,14600,14530,17329
20230816,130500,704740641470,14530,14560,14560,14530,22003
20230816,130400,704420650860,14550,14620,14630,14530,38824
20230816,130300,703854734830,14630,14680,14680,14620,18218
20230816,130200,703587728530,14670,14630,14700,14630,21216
20230816,130100,703276654550,14630,14690,14700,14620,28673
20230816,130000,702856276880,14690,14760,14760,14680,53417
20230816,125900,702070079150,14750,14710,14760,14700,37005
20230816,125800,701524958660,14720,14710,14730,14680,38270
20230816,125700,700962097270,14710,14660,14710,14600,47399
20230816,125600,700267169690,14660,14680,14690,14640,35123
20230816,125500,699751910380,14680,14560,14700,14550,75945
20230816,125400,698639110000,14560,14590,14600,14550,29045
20230816,125300,698215956430,14580,14570,14600,14550,40881
20230816,125200,697619901600,14560,14550,14600,14540,31740
20230816,125100,697157109850,14550,14540,14590,14520,46179
20230816,125000,696484375440,14540,14390,14550,14380,77713
20230816,124900,695359802050,14390,14420,14440,14300,118262
20230816,124800,693660030500,14430,14500,14500,14410,39212
20230816,124700,693093158200,14500,14460,14500,14460,23377
20230816,124600,692754587840,14460,14430,14500,14430,47488
20230816,124500,692068164090,14430,14510,14520,14420,67200
20230816,124400,691096728870,14500,14470,14530,14460,54963
20230816,124300,690299789010,14470,14530,14550,14450,61322
20230816,124200,689410679820,14540,14590,14600,14530,47925
20230816,124100,688713218110,14590,14610,14640,14570,25233
20230816,124000,688344835500,14610,14620,14660,14600,34010
20230816,123900,687846991690,14630,14650,14650,14570,38011
20230816,123800,687291491660,14650,14670,14680,14620,48124
20230816,123700,686586250200,14680,14620,14680,14620,56352
20230816,123600,685760298400,14620,14560,14640,14550,69952
20230816,123500,684738698250,14550,14520,14620,14500,85771
20230816,123400,683489244230,14530,14450,14530,14350,148321
20230816,123300,681349957300,14470,14670,14670,14400,226494
20230816,123200,678066600380,14680,14720,14740,14670,71402
20230816,123100,677016844120,14720,14780,14790,14710,59447
20230816,123000,676139721060,14780,14810,14820,14780,30194
20230816,122900,675692827550,14810,14830,14840,14760,45316
20230816,122800,675022515530,14840,14840,14840,14800,41297
20230816,122700,674410440150,14830,14850,14850,14800,42376
20230816,122600,673782384200,14860,14850,14860,14800,41743
20230816,122500,673163151260,14840,14800,14850,14670,133655
20230816,122400,671192078840,14810,14820,14820,14760,43356
20230816,122300,670550719500,14820,14890,14890,14810,33483
20230816,122200,670053638390,14880,14910,14910,14780,78422
20230816,122100,668889141270,14910,14800,14910,14790,58011
20230816,122000,668027279130,14810,14750,14820,14720,51484
20230816,121900,667266669610,14740,14790,14830,14720,98960
20230816,121800,665805003060,14790,14850,14870,14770,61212
20230816,121700,664898519360,14840,14890,14900,14800,49170
20230816,121600,664169321530,14880,14850,14900,14770,90261
20230816,121500,662830675770,14860,14940,14970,14830,128066
20230816,121400,660924754460,14950,15010,15020,14930,116019
20230816,121300,659188397700,15010,15000,15060,14930,194184
20230816,121200,656277694060,15010,14910,15020,14910,225292
20230816,121100,652906732850,14910,14740,14930,14710,200106
20230816,121000,649932381340,14740,14820,14830,14530,163051
20230816,120900,647537265280,14810,14780,14890,14760,101126
20230816,120800,646037233630,14770,14820,14830,14740,86098
20230816,120700,644764407640,14810,14880,14890,14760,111058
20230816,120600,643118001080,14880,14830,14880,14770,125833
20230816,120500,641253364310,14830,14720,14840,14700,143716
20230816,120400,639131542640,14720,14600,14740,14560,90157
20230816,120300,637809143470,14610,14620,14660,14520,54451
20230816,120200,637014427370,14610,14560,14620,14510,60343
20230816,120100,636135753070,14580,14660,14770,14510,179092
20230816,120000,633510750480,14660,14490,14730,14480,167243
20230816,115900,631067621320,14500,14550,14590,14450,86030
20230816,115800,629817713870,14540,14430,14560,14380,123039
20230816,115700,628039984290,14430,14430,14510,14300,217210
20230816,115600,624912641580,14420,14700,14720,14420,230312
20230816,115500,621557362510,14700,14710,14820,14700,196560
20230816,115400,618658526760,14720,14580,14790,14540,226085
20230816,115300,615343517430,14610,14610,14910,14560,485475
20230816,115200,608171892800,14610,14520,14660,14420,265260
20230816,115100,604313136450,14520,14280,14680,14220,435954
20230816,115000,597974429240,14280,14160,14400,14110,430762
20230816,114900,591837456140,14160,13890,14190,13760,411855
20230816,114800,586072817920,13890,13890,14030,13480,589888
20230816,114700,577972399000,13990,13980,14250,13750,635744
20230816,114600,569076500100,13980,14270,14600,13940,464191
20230816,114500,562422351520,14260,14560,14620,13880,681470
20230816,114400,552710013560,14580,15010,15020,14410,633513
20230816,114300,543403696970,15000,15250,15250,14990,347376
20230816,114200,538161432060,15250,15390,15460,15200,220411
20230816,114100,534778248960,15390,15180,15410,15140,272126
20230816,114000,530611396290,15150,15340,15380,15130,352399
20230816,113900,525243681870,15330,15420,15500,15330,284876
20230816,113800,520855795440,15420,15570,15580,15410,247444
20230816,113700,517017360450,15560,15670,15680,15560,206713
20230816,113600,513789555070,15680,15710,15720,15650,132814
20230816,113500,511707181590,15710,15750,15760,15710,46892
20230816,113400,510969478480,15760,15750,15770,15680,132289
20230816,113300,508889367360,15760,15830,15840,15750,96325
20230816,113200,507368753370,15830,15810,15830,15770,53720
20230816,113100,506519868790,15810,15760,15830,15750,115707
20230816,113000,504692625680,15760,15710,15820,15700,147016
20230816,112900,502372641890,15710,15800,15820,15700,166540
20230816,112800,499747218320,15800,15820,15900,15760,189431
20230816,112700,496750676420,15820,15940,15950,15800,248604
20230816,112600,492807126670,15940,16000,16050,15900,272264
20230816,112500,488459374880,16000,15990,16080,15980,397681
20230816,112400,482090126570,15990,15920,15990,15900,188068
20230816,112300,479088064880,15920,15890,15940,15890,110860
20230816,112200,477323287770,15880,15870,15890,15830,171708
20230816,112100,474600020040,15880,15940,15950,15850,236512
20230816,112000,470839794050,15940,15860,15960,15860,264414
20230816,111900,466633980750,15860,15820,15880,15800,178815
20230816,111800,463801109570,15820,15670,15850,15660,399826
20230816,111700,457492547940,15670,15690,15690,15630,89739
20230816,111600,456087423170,15690,15700,15710,15650,123612
20230816,111500,454148560590,15690,15700,15720,15640,140432
20230816,111400,451945559160,15700,15630,15700,15630,140116
20230816,111300,449750573930,15630,15630,15700,15630,137184
20230816,111200,447603384380,15640,15640,15740,15630,282134
20230816,111100,443179192520,15640,15650,15710,15630,301569
20230816,111000,438453264050,15660,15530,15660,15460,384215
20230816,110900,432466566310,15530,15400,15560,15380,420487
20230816,110800,425953925920,15390,15370,15420,15340,127683
20230816,110700,423989986230,15380,15430,15470,15350,266391
20230816,110600,419881742280,15430,15380,15440,15330,318458
20230816,110500,414979462760,15380,15280,15400,15260,311128
20230816,110400,410203928730,15280,15140,15300,15130,236247
20230816,110300,406605614620,15140,15140,15150,15130,28953
20230816,110200,406167383230,15130,15160,15180,15110,32056
20230816,110100,405681751640,15160,15120,15170,15090,62875
20230816,110000,404731208470,15110,15110,15150,15100,37609
20230816,105900,404162314420,15110,15070,15130,15050,24054
20230816,105800,403799317810,15110,15080,15150,15050,45981
20230816,105700,403105797120,15070,15140,15180,15070,83328
20230816,105600,401846373010,15130,15140,15160,15120,35378
20230816,105500,401310911290,15140,15200,15220,15110,96716
20230816,105400,399845124370,15200,15160,15260,15140,129351
20230816,105300,397877913940,15170,15160,15210,15110,117908
20230816,105200,396089253450,15170,15110,15210,15110,174857
20230816,105100,393434088060,15120,15060,15190,15040,164805
20230816,105000,390942273480,15060,15030,15060,14990,48711
20230816,104900,390210399480,15020,15060,15070,15010,34343
20230816,104800,389693688240,15060,15020,15060,15000,41391
20230816,104700,389071754670,15010,14970,15040,14960,61805
20230816,104600,388144541360,14970,14900,14980,14900,32380
20230816,104500,387660431810,14910,14840,14950,14840,78612
20230816,104400,386489442900,14840,14980,14980,14840,86844
20230816,104300,385195533830,14990,14980,15000,14930,44403
20230816,104200,384531297230,14990,14920,15010,14910,49196
20230816,104100,383794846530,14910,15010,15020,14890,127667
20230816,104000,381885923890,15010,15020,15030,14990,53147
20230816,103900,381088648080,15030,15050,15060,15010,32586
20230816,103800,380598535010,15050,15010,15060,14990,33082
20230816,103700,380101548650,15010,15020,15030,14980,51592
20230816,103600,379327785850,15030,15000,15070,15000,54124
20230816,103500,378514221600,15000,15030,15040,14990,53214
20230816,103400,377715748740,15030,15020,15060,15020,35266
20230816,103300,377185440320,15030,15030,15070,14970,95825
20230816,103200,375747593680,15030,15040,15080,15030,52045
20230816,103100,374964200450,15030,15010,15090,15010,93704
20230816,103000,373553157640,15010,15020,15030,15000,75072
20230816,102900,372426319700,15030,15040,15060,14910,211754
20230816,102800,369252342880,15050,15140,15150,15030,164497
20230816,102700,366771007960,15150,15190,15210,15140,71595
20230816,102600,365684038290,15200,15160,15200,15120,79992
20230816,102500,364470977330,15170,15160,15190,15160,88750
20230816,102400,363124014500,15170,15060,15170,15050,95048
20230816,102300,361688116800,15060,15110,15130,15060,105098
20230816,102200,360100884010,15110,15140,15150,15100,104039
20230816,102100,358528018280,15140,15030,15200,15030,137661
20230816,102000,356444420750,15040,15200,15300,15000,278514
20230816,101900,352218871180,15210,15250,15290,15190,157060
20230816,101800,349826488360,15250,15330,15330,15190,205855
20230816,101700,346686500180,15330,15350,15380,15290,299712
20230816,101600,342089321140,15350,15280,15360,15170,343721
20230816,101500,336844861420,15280,15050,15280,15040,444374
20230816,101400,330102565500,15050,14990,15080,14980,116236
20230816,101300,328353643050,14990,14980,15040,14970,74974
20230816,101200,327228518420,14980,14950,14990,14940,51751
20230816,101100,326454194620,14940,15010,15020,14930,102442
20230816,101000,324920130610,15000,15010,15080,14920,145135
20230816,100900,322738698230,15010,14930,15050,14920,213537
20230816,100800,319534002620,14930,14830,14940,14830,108757
20230816,100700,317912904340,14840,14860,14870,14820,35352
20230816,100600,317388449100,14860,14830,14890,14830,62942
20230816,100500,316452818530,14840,14840,14850,14820,35413
20230816,100400,315927577660,14840,14810,14840,14750,89438
20230816,100300,314605014760,14820,14880,14880,14800,67094
20230816,100200,313609156230,14880,14860,14910,14850,95700
20230816,100100,312185104670,14880,14850,14890,14840,52478
20230816,100000,311405342990,14850,14840,14910,14840,147151
20230816,095900,309215386860,14850,14780,14850,14750,90305
20230816,095800,307879147420,14780,14810,14820,14670,261109
20230816,095700,304028924540,14820,14850,14860,14790,128133
20230816,095600,302130424330,14840,14870,14890,14750,227080
20230816,095500,298766528890,14870,14900,14930,14800,330675
20230816,095400,293850607730,14910,15120,15120,14890,349878
20230816,095300,288594566240,15110,15180,15220,15060,401671
20230816,095200,282507990580,15160,15090,15210,15050,549324
20230816,095100,274186630630,15090,15000,15140,14960,485838
20230816,095000,266874652310,15000,14830,15000,14820,205168
20230816,094900,263811950010,14840,14860,14940,14840,156825
20230816,094800,261476919600,14870,14840,14870,14810,76620
20230816,094700,260339491970,14860,14860,14860,14790,127939
20230816,094600,258442463600,14860,14910,14970,14830,191797
20230816,094500,255583699160,14910,14780,14930,14770,148237
20230816,094400,253380981140,14790,14780,14830,14750,137970
20230816,094300,251340321470,14770,14850,14860,14750,226532
20230816,094200,247985595390,14850,14880,15040,14790,724239
20230816,094100,237156416420,14890,14780,14900,14760,322145
20230816,094000,232377402810,14770,14770,14800,14680,218058
20230816,093900,229160395350,14770,14700,14790,14680,233666
20230816,093800,225713387370,14690,14510,14770,14490,314128
20230816,093700,221106425650,14510,14440,14550,14430,100568
20230816,093600,219648580260,14450,14440,14490,14410,77156
20230816,093500,218534596950,14440,14560,14560,14440,73380
20230816,093400,217472615000,14560,14380,14570,14380,120473
20230816,093300,215727969700,14390,14610,14620,14380,161061
20230816,093200,213389690220,14610,14520,14630,14500,125728
20230816,093100,211559341980,14540,14540,14590,14470,137409
20230816,093000,209563822150,14540,14620,14670,14510,173680
20230816,092900,207031764730,14630,14640,14680,14550,200619
20230816,092800,204101613260,14640,14590,14680,14570,259560
20230816,092700,200304920100,14580,14470,14590,14300,228547
20230816,092600,197000198990,14470,14490,14510,14360,199101
20230816,092500,194121210610,14480,14280,14510,14140,451359
20230816,092400,187659575420,14290,14550,14560,14280,256134
20230816,092300,183955681270,14550,14470,14630,14450,288637
20230816,092200,179753230040,14460,14730,14730,14330,494362
20230816,092100,172571336850,14700,14810,14810,14610,432588
20230816,092000,166210650570,14810,14880,14930,14760,277516
20230816,091900,162095636460,14880,14910,14940,14750,429606
20230816,091800,155716886460,14910,15060,15150,14830,619810
20230816,091700,146440778020,15060,14930,15170,14920,864492
20230816,091600,133444480420,14940,14780,14960,14710,763153
20230816,091500,122135029370,14860,14860,14860,14860,0
20230816,091400,122135029370,14860,14860,14860,14860,0
20230816,091300,122135029370,14860,14740,14860,14720,529422
20230816,091200,114292130180,14750,14760,14840,14670,530595
20230816,091100,106464277850,14750,14720,14770,14650,538902
20230816,091000,98528789120,14710,14250,14790,14240,923206
20230816,090900,85080574390,14250,14170,14370,14150,500705
20230816,090800,77930351990,14180,14040,14240,14020,348919
20230816,090700,72999084980,14080,14400,14410,14000,666857
20230816,090600,63522606310,14400,14100,14450,13990,743109
20230816,090500,52937078190,14100,13840,14120,13830,752830
20230816,090400,42381410540,13840,13680,13870,13620,395634
20230816,090300,36943072190,13680,13630,13730,13410,399499
20230816,090200,31519293740,13610,13750,13950,13610,746070
20230816,090100,21258966230,13740,13400,13780,13350,626235
20230816,090000,12774212590,13360,13510,13530,13170,871168