KissMeData/340930/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,204500,1986209560,15710,15710,15710,15710,1176
20230816,204400,1986209560,15710,15710,15710,15710,0
20230816,204300,1986209560,15710,15710,15710,15710,0
20230816,204200,1986209560,15710,15710,15710,15710,0
20230816,204100,1986209560,15710,15710,15710,15710,0
20230816,204000,1986209560,15710,15710,15710,15710,0
20230816,203900,1986209560,15710,15710,15710,15710,0
20230816,203800,1986209560,15710,15710,15710,15710,0
20230816,203700,1986209560,15710,15710,15710,15710,0
20230816,203600,1986209560,15710,15710,15710,15710,0
20230816,203500,1986209560,15710,15710,15710,15710,0
20230816,203400,1986209560,15710,15710,15710,15710,0
20230816,203300,1986209560,15710,15710,15710,15710,0
20230816,203200,1986209560,15710,15710,15710,15710,0
20230816,203100,1986209560,15710,15710,15710,15710,0
20230816,203000,1986209560,15710,15710,15710,15710,0
20230816,202900,1986209560,15710,15710,15710,15710,0
20230816,202800,1986209560,15710,15710,15710,15710,0
20230816,202700,1986209560,15710,15710,15710,15710,0
20230816,202600,1986209560,15710,15710,15710,15710,0
20230816,202500,1986209560,15710,15710,15710,15710,0
20230816,202400,1986209560,15710,15710,15710,15710,0
20230816,202300,1986209560,15710,15710,15710,15710,0
20230816,202200,1986209560,15710,15710,15710,15710,0
20230816,202100,1986209560,15710,15710,15710,15710,0
20230816,202000,1986209560,15710,15710,15710,15710,0
20230816,201900,1986209560,15710,15710,15710,15710,0
20230816,201800,1986209560,15710,15710,15710,15710,0
20230816,201700,1986209560,15710,15710,15710,15710,0
20230816,201600,1986209560,15710,15710,15710,15710,0
20230816,201500,1986209560,15710,15710,15710,15710,1176
20230816,201400,1986209560,15710,15710,15710,15710,0
20230816,201300,1986209560,15710,15710,15710,15710,0
20230816,201200,1986209560,15710,15710,15710,15710,0
20230816,201100,1986209560,15710,15710,15710,15710,0
20230816,201000,1986209560,15710,15710,15710,15710,0
20230816,200900,1986209560,15710,15710,15710,15710,0
20230816,200800,1986209560,15710,15710,15710,15710,0
20230816,200700,1986209560,15710,15710,15710,15710,0
20230816,200600,1986209560,15710,15710,15710,15710,0
20230816,200500,1986209560,15710,15710,15710,15710,0
20230816,200400,1986209560,15710,15710,15710,15710,0
20230816,200300,1986209560,15710,15710,15710,15710,0
20230816,200200,1986209560,15710,15710,15710,15710,0
20230816,200100,1986209560,15710,15710,15710,15710,0
20230816,200000,1986209560,15710,15710,15710,15710,0
20230816,195900,1986209560,15710,15710,15710,15710,0
20230816,195800,1986209560,15710,15710,15710,15710,0
20230816,195700,1986209560,15710,15710,15710,15710,0
20230816,195600,1986209560,15710,15710,15710,15710,0
20230816,195500,1986209560,15710,15710,15710,15710,0
20230816,195400,1986209560,15710,15710,15710,15710,0
20230816,195300,1986209560,15710,15710,15710,15710,0
20230816,195200,1986209560,15710,15710,15710,15710,0
20230816,195100,1986209560,15710,15710,15710,15710,0
20230816,195000,1986209560,15710,15710,15710,15710,0
20230816,194900,1986209560,15710,15710,15710,15710,0
20230816,194800,1986209560,15710,15710,15710,15710,0
20230816,194700,1986209560,15710,15710,15710,15710,0
20230816,194600,1986209560,15710,15710,15710,15710,0
20230816,194500,1986209560,15710,15710,15710,15710,1176
20230816,194400,1986209560,15710,15710,15710,15710,0
20230816,194300,1986209560,15710,15710,15710,15710,0
20230816,194200,1986209560,15710,15710,15710,15710,0
20230816,194100,1986209560,15710,15710,15710,15710,0
20230816,194000,1986209560,15710,15710,15710,15710,0
20230816,193900,1986209560,15710,15710,15710,15710,0
20230816,193800,1986209560,15710,15710,15710,15710,0
20230816,193700,1986209560,15710,15710,15710,15710,0
20230816,193600,1986209560,15710,15710,15710,15710,0
20230816,193500,1986209560,15710,15710,15710,15710,0
20230816,193400,1986209560,15710,15710,15710,15710,0
20230816,193300,1986209560,15710,15710,15710,15710,0
20230816,193200,1986209560,15710,15710,15710,15710,0
20230816,193100,1986209560,15710,15710,15710,15710,0
20230816,193000,1986209560,15710,15710,15710,15710,0
20230816,192900,1986209560,15710,15710,15710,15710,0
20230816,192800,1986209560,15710,15710,15710,15710,0
20230816,192700,1986209560,15710,15710,15710,15710,0
20230816,192600,1986209560,15710,15710,15710,15710,0
20230816,192500,1986209560,15710,15710,15710,15710,0
20230816,192400,1986209560,15710,15710,15710,15710,0
20230816,192300,1986209560,15710,15710,15710,15710,0
20230816,192200,1986209560,15710,15710,15710,15710,0
20230816,192100,1986209560,15710,15710,15710,15710,0
20230816,192000,1986209560,15710,15710,15710,15710,0
20230816,191900,1986209560,15710,15710,15710,15710,0
20230816,191800,1986209560,15710,15710,15710,15710,0
20230816,191700,1986209560,15710,15710,15710,15710,0
20230816,191600,1986209560,15710,15710,15710,15710,0
20230816,191500,1986209560,15710,15710,15710,15710,1176
20230816,191400,1986209560,15710,15710,15710,15710,0
20230816,191300,1986209560,15710,15710,15710,15710,0
20230816,191200,1986209560,15710,15710,15710,15710,0
20230816,191100,1986209560,15710,15710,15710,15710,0
20230816,191000,1986209560,15710,15710,15710,15710,0
20230816,190900,1986209560,15710,15710,15710,15710,0
20230816,190800,1986209560,15710,15710,15710,15710,0
20230816,190700,1986209560,15710,15710,15710,15710,0
20230816,190600,1986209560,15710,15710,15710,15710,0
20230816,190500,1986209560,15710,15710,15710,15710,0
20230816,190400,1986209560,15710,15710,15710,15710,0
20230816,190300,1986209560,15710,15710,15710,15710,0
20230816,190200,1986209560,15710,15710,15710,15710,0
20230816,190100,1986209560,15710,15710,15710,15710,0
20230816,190000,1986209560,15710,15710,15710,15710,0
20230816,185900,1986209560,15710,15710,15710,15710,0
20230816,185800,1986209560,15710,15710,15710,15710,0
20230816,185700,1986209560,15710,15710,15710,15710,0
20230816,185600,1986209560,15710,15710,15710,15710,0
20230816,185500,1986209560,15710,15710,15710,15710,0
20230816,185400,1986209560,15710,15710,15710,15710,0
20230816,185300,1986209560,15710,15710,15710,15710,0
20230816,185200,1986209560,15710,15710,15710,15710,0
20230816,185100,1986209560,15710,15710,15710,15710,0
20230816,185000,1986209560,15710,15710,15710,15710,0
20230816,184900,1986209560,15710,15710,15710,15710,0
20230816,184800,1986209560,15710,15710,15710,15710,0
20230816,184700,1986209560,15710,15710,15710,15710,0
20230816,184600,1986209560,15710,15710,15710,15710,0
20230816,184500,1986209560,15710,15710,15710,15710,1176
20230816,184400,1986209560,15710,15710,15710,15710,0
20230816,184300,1986209560,15710,15710,15710,15710,0
20230816,184200,1986209560,15710,15710,15710,15710,0
20230816,184100,1986209560,15710,15710,15710,15710,0
20230816,184000,1986209560,15710,15710,15710,15710,0
20230816,183900,1986209560,15710,15710,15710,15710,0
20230816,183800,1986209560,15710,15710,15710,15710,0
20230816,183700,1986209560,15710,15710,15710,15710,0
20230816,183600,1986209560,15710,15710,15710,15710,0
20230816,183500,1986209560,15710,15710,15710,15710,0
20230816,183400,1986209560,15710,15710,15710,15710,0
20230816,183300,1986209560,15710,15710,15710,15710,0
20230816,183200,1986209560,15710,15710,15710,15710,0
20230816,183100,1986209560,15710,15710,15710,15710,0
20230816,183000,1986209560,15710,15710,15710,15710,0
20230816,182900,1986209560,15710,15710,15710,15710,0
20230816,182800,1986209560,15710,15710,15710,15710,0
20230816,182700,1986209560,15710,15710,15710,15710,0
20230816,182600,1986209560,15710,15710,15710,15710,0
20230816,182500,1986209560,15710,15710,15710,15710,0
20230816,182400,1986209560,15710,15710,15710,15710,0
20230816,182300,1986209560,15710,15710,15710,15710,0
20230816,182200,1986209560,15710,15710,15710,15710,0
20230816,182100,1986209560,15710,15710,15710,15710,0
20230816,182000,1986209560,15710,15710,15710,15710,0
20230816,181900,1986209560,15710,15710,15710,15710,0
20230816,181800,1986209560,15710,15710,15710,15710,0
20230816,181700,1986209560,15710,15710,15710,15710,0
20230816,181600,1986209560,15710,15710,15710,15710,0
20230816,181500,1986209560,15710,15710,15710,15710,1176
20230816,181400,1986209560,15710,15710,15710,15710,0
20230816,181300,1986209560,15710,15710,15710,15710,0
20230816,181200,1986209560,15710,15710,15710,15710,0
20230816,181100,1986209560,15710,15710,15710,15710,0
20230816,181000,1986209560,15710,15710,15710,15710,0
20230816,180900,1986209560,15710,15710,15710,15710,0
20230816,180800,1986209560,15710,15710,15710,15710,0
20230816,180700,1986209560,15710,15710,15710,15710,0
20230816,180600,1986209560,15710,15710,15710,15710,0
20230816,180500,1986209560,15710,15710,15710,15710,0
20230816,180400,1986209560,15710,15710,15710,15710,0
20230816,180300,1986209560,15710,15710,15710,15710,0
20230816,180200,1986209560,15710,15710,15710,15710,0
20230816,180100,1986209560,15710,15710,15710,15710,0
20230816,180000,1986209560,15710,15710,15710,15710,0
20230816,175900,1986209560,15710,15710,15710,15710,0
20230816,175800,1986209560,15710,15710,15710,15710,0
20230816,175700,1986209560,15710,15710,15710,15710,0
20230816,175600,1986209560,15710,15710,15710,15710,0
20230816,175500,1986209560,15710,15710,15710,15710,0
20230816,175400,1986209560,15710,15710,15710,15710,0
20230816,175300,1986209560,15710,15710,15710,15710,0
20230816,175200,1986209560,15710,15710,15710,15710,0
20230816,175100,1986209560,15710,15710,15710,15710,0
20230816,175000,1986209560,15710,15710,15710,15710,0
20230816,174900,1986209560,15710,15710,15710,15710,0
20230816,174800,1986209560,15710,15710,15710,15710,0
20230816,174700,1986209560,15710,15710,15710,15710,0
20230816,174600,1986209560,15710,15710,15710,15710,0
20230816,174500,1986209560,15710,15710,15710,15710,1176
20230816,174400,1986209560,15710,15710,15710,15710,0
20230816,174300,1986209560,15710,15710,15710,15710,0
20230816,174200,1986209560,15710,15710,15710,15710,0
20230816,174100,1986209560,15710,15710,15710,15710,0
20230816,174000,1986209560,15710,15710,15710,15710,0
20230816,173900,1986209560,15710,15710,15710,15710,0
20230816,173800,1986209560,15710,15710,15710,15710,0
20230816,173700,1986209560,15710,15710,15710,15710,0
20230816,173600,1986209560,15710,15710,15710,15710,0
20230816,173500,1986209560,15710,15710,15710,15710,0
20230816,173400,1986209560,15710,15710,15710,15710,0
20230816,173300,1986209560,15710,15710,15710,15710,0
20230816,173200,1986209560,15710,15710,15710,15710,0
20230816,173100,1986209560,15710,15710,15710,15710,0
20230816,173000,1986209560,15710,15710,15710,15710,0
20230816,172900,1986209560,15710,15710,15710,15710,0
20230816,172800,1986209560,15710,15710,15710,15710,0
20230816,172700,1986209560,15710,15710,15710,15710,0
20230816,172600,1986209560,15710,15710,15710,15710,0
20230816,172500,1986209560,15710,15710,15710,15710,0
20230816,172400,1986209560,15710,15710,15710,15710,0
20230816,172300,1986209560,15710,15710,15710,15710,0
20230816,172200,1986209560,15710,15710,15710,15710,0
20230816,172100,1986209560,15710,15710,15710,15710,0
20230816,172000,1986209560,15710,15710,15710,15710,0
20230816,171900,1986209560,15710,15710,15710,15710,0
20230816,171800,1986209560,15710,15710,15710,15710,0
20230816,171700,1986209560,15710,15710,15710,15710,0
20230816,171600,1986209560,15710,15710,15710,15710,0
20230816,171500,1986209560,15710,15710,15710,15710,1176
20230816,171400,1986209560,15710,15710,15710,15710,0
20230816,171300,1986209560,15710,15710,15710,15710,0
20230816,171200,1986209560,15710,15710,15710,15710,0
20230816,171100,1986209560,15710,15710,15710,15710,0
20230816,171000,1986209560,15710,15710,15710,15710,0
20230816,170900,1986209560,15710,15710,15710,15710,0
20230816,170800,1986209560,15710,15710,15710,15710,0
20230816,170700,1986209560,15710,15710,15710,15710,0
20230816,170600,1986209560,15710,15710,15710,15710,0
20230816,170500,1986209560,15710,15710,15710,15710,0
20230816,170400,1986209560,15710,15710,15710,15710,0
20230816,170300,1986209560,15710,15710,15710,15710,0
20230816,170200,1986209560,15710,15710,15710,15710,0
20230816,170100,1986209560,15710,15710,15710,15710,0
20230816,170000,1986209560,15710,15710,15710,15710,0
20230816,165900,1986209560,15710,15710,15710,15710,0
20230816,165800,1986209560,15710,15710,15710,15710,0
20230816,165700,1986209560,15710,15710,15710,15710,0
20230816,165600,1986209560,15710,15710,15710,15710,0
20230816,165500,1986209560,15710,15710,15710,15710,0
20230816,165400,1986209560,15710,15710,15710,15710,0
20230816,165300,1986209560,15710,15710,15710,15710,0
20230816,165200,1986209560,15710,15710,15710,15710,0
20230816,165100,1986209560,15710,15710,15710,15710,0
20230816,165000,1986209560,15710,15710,15710,15710,0
20230816,164900,1986209560,15710,15710,15710,15710,0
20230816,164800,1986209560,15710,15710,15710,15710,0
20230816,164700,1986209560,15710,15710,15710,15710,0
20230816,164600,1986209560,15710,15710,15710,15710,0
20230816,164500,1986209560,15710,15710,15710,15710,1176
20230816,164400,1986209560,15710,15710,15710,15710,0
20230816,164300,1986209560,15710,15710,15710,15710,0
20230816,164200,1986209560,15710,15710,15710,15710,0
20230816,164100,1986209560,15710,15710,15710,15710,0
20230816,164000,1986209560,15710,15710,15710,15710,0
20230816,163900,1986209560,15710,15710,15710,15710,0
20230816,163800,1986209560,15710,15710,15710,15710,0
20230816,163700,1986209560,15710,15710,15710,15710,0
20230816,163600,1986209560,15710,15710,15710,15710,0
20230816,163500,1986209560,15710,15710,15710,15710,0
20230816,163400,1986209560,15710,15710,15710,15710,0
20230816,163300,1986209560,15710,15710,15710,15710,0
20230816,163200,1986209560,15710,15710,15710,15710,0
20230816,163100,1986209560,15710,15710,15710,15710,0
20230816,163000,1986209560,15710,15710,15710,15710,0
20230816,162900,1986209560,15710,15710,15710,15710,0
20230816,162800,1986209560,15710,15710,15710,15710,0
20230816,162700,1986209560,15710,15710,15710,15710,0
20230816,162600,1986209560,15710,15710,15710,15710,0
20230816,162500,1986209560,15710,15710,15710,15710,0
20230816,162400,1986209560,15710,15710,15710,15710,0
20230816,162300,1986209560,15710,15710,15710,15710,0
20230816,162200,1986209560,15710,15710,15710,15710,0
20230816,162100,1986209560,15710,15710,15710,15710,0
20230816,162000,1986209560,15710,15710,15710,15710,0
20230816,161900,1986209560,15710,15710,15710,15710,0
20230816,161800,1986209560,15710,15710,15710,15710,0
20230816,161700,1986209560,15710,15710,15710,15710,0
20230816,161600,1986209560,15710,15710,15710,15710,0
20230816,161500,1986209560,15710,15710,15710,15710,1176
20230816,161400,1986209560,15710,15710,15710,15710,0
20230816,161300,1986209560,15710,15710,15710,15710,0
20230816,161200,1986209560,15710,15710,15710,15710,0
20230816,161100,1986209560,15710,15710,15710,15710,0
20230816,161000,1986209560,15710,15710,15710,15710,0
20230816,160900,1986209560,15710,15710,15710,15710,0
20230816,160800,1986209560,15710,15710,15710,15710,0
20230816,160700,1986209560,15710,15710,15710,15710,0
20230816,160600,1986209560,15710,15710,15710,15710,0
20230816,160500,1986209560,15710,15710,15710,15710,0
20230816,160400,1986209560,15710,15710,15710,15710,0
20230816,160300,1986209560,15710,15710,15710,15710,0
20230816,160200,1986209560,15710,15710,15710,15710,0
20230816,160100,1986209560,15710,15710,15710,15710,0
20230816,160000,1986209560,15710,15710,15710,15710,0
20230816,155900,1986209560,15710,15710,15710,15710,0
20230816,155800,1986209560,15710,15710,15710,15710,0
20230816,155700,1986209560,15710,15710,15710,15710,0
20230816,155600,1986209560,15710,15710,15710,15710,0
20230816,155500,1986209560,15710,15710,15710,15710,0
20230816,155400,1986209560,15710,15710,15710,15710,0
20230816,155300,1986209560,15710,15710,15710,15710,0
20230816,155200,1986209560,15710,15710,15710,15710,0
20230816,155100,1986209560,15710,15710,15710,15710,0
20230816,155000,1986209560,15710,15710,15710,15710,0
20230816,154900,1986209560,15710,15710,15710,15710,0
20230816,154800,1986209560,15710,15710,15710,15710,0
20230816,154700,1986209560,15710,15710,15710,15710,0
20230816,154600,1986209560,15710,15710,15710,15710,0
20230816,154500,1986209560,15710,15710,15710,15710,1176
20230816,154400,1986209560,15710,15710,15710,15710,0
20230816,154300,1986209560,15710,15710,15710,15710,0
20230816,154200,1986209560,15710,15710,15710,15710,0
20230816,154100,1986209560,15710,15710,15710,15710,0
20230816,154000,1986209560,15710,15710,15710,15710,0
20230816,153900,1986209560,15710,15710,15710,15710,0
20230816,153800,1986209560,15710,15710,15710,15710,0
20230816,153700,1986209560,15710,15710,15710,15710,0
20230816,153600,1986209560,15710,15710,15710,15710,0
20230816,153500,1986209560,15710,15710,15710,15710,0
20230816,153400,1986209560,15710,15710,15710,15710,0
20230816,153300,1986209560,15710,15710,15710,15710,0
20230816,153200,1986209560,15710,15710,15710,15710,0
20230816,153100,1986209560,15710,15710,15710,15710,0
20230816,153000,1986209560,15710,15710,15710,15710,1176
20230816,152900,1967734600,15750,15750,15750,15750,0
20230816,152800,1967734600,15750,15750,15750,15750,0
20230816,152700,1967734600,15750,15750,15750,15750,0
20230816,152600,1967734600,15750,15750,15750,15750,0
20230816,152500,1967734600,15750,15750,15750,15750,0
20230816,152400,1967734600,15750,15750,15750,15750,0
20230816,152300,1967734600,15750,15750,15750,15750,0
20230816,152200,1967734600,15750,15750,15750,15750,0
20230816,152100,1967734600,15750,15750,15750,15750,0
20230816,152000,1967734600,15750,15750,15750,15750,0
20230816,151900,1967734600,15750,15500,15800,15480,2092
20230816,151800,1935067580,15480,15490,15510,15480,734
20230816,151700,1923698280,15490,15500,15500,15470,399
20230816,151600,1917519960,15490,15490,15490,15490,464
20230816,151500,1910332600,15490,15500,15500,15450,1326
20230816,151400,1889815720,15500,15490,15500,15490,530
20230816,151300,1881602720,15500,15500,15500,15490,367
20230816,151200,1875915520,15500,15490,15510,15480,1133
20230816,151100,1858367320,15490,15490,15500,15490,523
20230816,151000,1850264890,15500,15510,15510,15490,381
20230816,150900,1844361870,15510,15500,15530,15500,290
20230816,150800,1839865550,15520,15550,15550,15500,1170
20230816,150700,1821712160,15540,15550,15550,15520,402
20230816,150600,1815468780,15560,15560,15560,15540,37
20230816,150500,1814893340,15560,15570,15570,15530,102
20230816,150400,1813309210,15520,15590,15590,15520,22
20230816,150300,1812967630,15520,15520,15520,15510,379
20230816,150200,1807085670,15520,15560,15560,15520,1110
20230816,150100,1789836990,15560,15590,15590,15560,997
20230816,150000,1774311520,15590,15580,15620,15580,217
20230816,145900,1770930430,15580,15590,15600,15580,1090
20230816,145800,1753929390,15590,15590,15590,15590,110
20230816,145700,1752214490,15580,15600,15600,15580,349
20230816,145600,1746771760,15600,15600,15600,15600,0
20230816,145500,1746771760,15600,15600,15600,15600,266
20230816,145400,1742622160,15600,15600,15600,15600,260
20230816,145300,1738566160,15600,15620,15620,15600,1144
20230816,145200,1720714520,15620,15640,15640,15620,752
20230816,145100,1708961160,15660,15660,15660,15660,1
20230816,145000,1708945500,15670,15670,15670,15670,0
20230816,144900,1708945500,15670,15670,15670,15670,0
20230816,144800,1708945500,15670,15670,15670,15670,3
20230816,144700,1708898490,15630,15630,15630,15630,90
20230816,144600,1707491790,15630,15660,15660,15630,139
20230816,144500,1705315350,15660,15620,15660,15620,125
20230816,144400,1703362250,15660,15620,15660,15620,160
20230816,144300,1700862120,15620,15620,15620,15610,281
20230816,144200,1696474050,15620,15620,15620,15620,0
20230816,144100,1696474050,15620,15630,15630,15620,168
20230816,144000,1693849880,15630,15650,15650,15630,132
20230816,143900,1691786600,15650,15630,15650,15630,5
20230816,143800,1691708430,15630,15650,15660,15630,61
20230816,143700,1690754520,15660,15660,15660,15660,8
20230816,143600,1690629240,15660,15650,15660,15650,500
20230816,143500,1682799570,15640,15660,15660,15640,222
20230816,143400,1679327280,15660,15660,15660,15660,5
20230816,143300,1679248980,15660,15660,15660,15660,7
20230816,143200,1679139360,15660,15660,15660,15660,5
20230816,143100,1679061060,15660,15660,15660,15660,164
20230816,143000,1676492820,15660,15650,15660,15650,53
20230816,142900,1675662870,15660,15660,15660,15660,3
20230816,142800,1675615890,15620,15620,15620,15620,0
20230816,142700,1675615890,15620,15630,15670,15620,60
20230816,142600,1674676900,15630,15630,15630,15630,10
20230816,142500,1674520600,15630,15630,15630,15630,7
20230816,142400,1674411190,15670,15670,15670,15670,0
20230816,142300,1674411190,15670,15670,15670,15670,0
20230816,142200,1674411190,15670,15620,15670,15620,226
20230816,142100,1670880570,15620,15620,15620,15620,111
20230816,142000,1669146750,15620,15630,15630,15620,278
20230816,141900,1664804350,15630,15630,15630,15630,56
20230816,141800,1663929070,15630,15670,15670,15630,140
20230816,141700,1661739270,15670,15670,15670,15670,1
20230816,141600,1661723600,15620,15620,15620,15620,93
20230816,141500,1660270940,15620,15650,15650,15620,446
20230816,141400,1653298760,15660,15650,15660,15650,292
20230816,141300,1648726050,15630,15630,15630,15630,31
20230816,141200,1648241520,15630,15620,15630,15620,169
20230816,141100,1645601050,15620,15600,15620,15600,298
20230816,141000,1640949260,15580,15600,15600,15580,151
20230816,140900,1638595660,15610,15610,15610,15610,7
20230816,140800,1638486390,15610,15610,15610,15610,7
20230816,140700,1638377120,15610,15610,15610,15610,50
20230816,140600,1637596620,15620,15580,15620,15570,351
20230816,140500,1632127260,15580,15590,15610,15580,181
20230816,140400,1629304780,15580,15580,15590,15580,383
20230816,140300,1623337540,15590,15590,15590,15590,22
20230816,140200,1622994560,15580,15580,15580,15580,246
20230816,140100,1619161880,15580,15530,15580,15520,89
20230816,140000,1617779980,15580,15580,15580,15580,12
20230816,135900,1617593020,15580,15510,15580,15510,211
20230816,135800,1614318470,15510,15510,15510,15510,79
20230816,135700,1613093180,15500,15510,15510,15500,82
20230816,135600,1611822160,15500,15500,15500,15500,130
20230816,135500,1609807160,15510,15510,15510,15510,4
20230816,135400,1609745120,15500,15500,15500,15500,104
20230816,135300,1608133120,15500,15500,15500,15500,193
20230816,135200,1605141620,15490,15490,15490,15490,30
20230816,135100,1604676920,15480,15490,15490,15480,365
20230816,135000,1599025720,15490,15500,15500,15490,1087
20230816,134900,1582186420,15500,15500,15500,15500,107
20230816,134800,1580527920,15500,15520,15520,15500,126
20230816,134700,1578574240,15500,15500,15500,15500,0
20230816,134600,1578574240,15500,15510,15510,15500,635
20230816,134500,1568729050,15480,15500,15500,15480,58
20230816,134400,1567830940,15500,15490,15500,15490,290
20230816,134300,1563335950,15500,15600,15650,15500,2012
20230816,134200,1532132600,15600,15610,15660,15600,1476
20230816,134100,1509103270,15610,15630,15640,15600,1624
20230816,134000,1483753040,15640,15670,15670,15640,1007
20230816,133900,1467990220,15660,15670,15670,15660,224
20230816,133800,1464481330,15670,15680,15680,15670,79
20230816,133700,1463243390,15680,15670,15680,15670,129
20230816,133600,1461221870,15670,15690,15690,15660,1008
20230816,133500,1445429500,15690,15680,15690,15680,247
20230816,133400,1441555530,15690,15690,15690,15690,32
20230816,133300,1441053450,15690,15690,15690,15690,35
20230816,133200,1440504300,15690,15690,15690,15690,164
20230816,133100,1437931140,15690,15700,15700,15680,269
20230816,133000,1433710640,15700,15690,15700,15690,113
20230816,132900,1431937380,15690,15700,15700,15690,270
20230816,132800,1427700970,15690,15720,15720,15690,4600
20230816,132700,1355465950,15730,15730,15740,15720,582
20230816,132600,1346313330,15740,15740,15740,15740,171
20230816,132500,1343621790,15740,15740,15740,15740,25
20230816,132400,1343228290,15730,15730,15730,15730,261
20230816,132300,1339122760,15740,15740,15740,15740,25
20230816,132200,1338729260,15730,15730,15730,15730,0
20230816,132100,1338729260,15730,15740,15740,15730,424
20230816,132000,1332055570,15740,15740,15740,15740,0
20230816,131900,1332055570,15740,15750,15750,15740,257
20230816,131800,1328008350,15750,15750,15750,15750,0
20230816,131700,1328008350,15750,15750,15750,15750,0
20230816,131600,1328008350,15750,15750,15750,15750,75
20230816,131500,1326827100,15750,15750,15750,15750,0
20230816,131400,1326827100,15750,15750,15750,15750,40
20230816,131300,1326197100,15750,15760,15760,15750,61
20230816,131200,1325235940,15760,15760,15760,15760,63
20230816,131100,1324243060,15760,15760,15760,15760,70
20230816,131000,1323139860,15750,15750,15750,15740,1014
20230816,130900,1307176830,15750,15750,15750,15750,0
20230816,130800,1307176830,15750,15750,15750,15750,0
20230816,130700,1307176830,15750,15760,15760,15750,1001
20230816,130600,1291411020,15750,15750,15750,15750,12
20230816,130500,1291222020,15750,15750,15750,15750,30
20230816,130400,1290749520,15770,15770,15770,15770,0
20230816,130300,1290749520,15770,15770,15770,15770,0
20230816,130200,1290749520,15770,15770,15770,15770,0
20230816,130100,1290749520,15770,15770,15770,15770,234
20230816,130000,1287059340,15770,15760,15770,15750,641
20230816,125900,1276954510,15750,15750,15750,15750,0
20230816,125800,1276954510,15750,15760,15760,15750,21
20230816,125700,1276623560,15750,15760,15760,15750,91
20230816,125600,1275189740,15760,15760,15760,15760,80
20230816,125500,1273928940,15750,15750,15750,15750,0
20230816,125400,1273928940,15750,15750,15750,15750,104
20230816,125300,1272290940,15750,15750,15750,15750,2
20230816,125200,1272259440,15750,15750,15750,15750,5
20230816,125100,1272180690,15740,15750,15750,15740,209
20230816,125000,1268889770,15750,15750,15750,15750,234
20230816,124900,1265204270,15750,15750,15750,15750,0
20230816,124800,1265204270,15750,15750,15750,15750,5
20230816,124700,1265125520,15750,15740,15750,15740,34
20230816,124600,1264590050,15750,15740,15750,15740,210
20230816,124500,1261283800,15750,15750,15750,15740,427
20230816,124400,1254559250,15750,15750,15750,15740,65
20230816,124300,1253535510,15750,15750,15750,15750,109
20230816,124200,1251818760,15750,15750,15750,15750,12
20230816,124100,1251629760,15740,15740,15740,15740,50
20230816,124000,1250842760,15740,15740,15740,15740,64
20230816,123900,1249835400,15740,15740,15740,15740,95
20230816,123800,1248340100,15750,15750,15750,15750,38
20230816,123700,1247741600,15750,15750,15750,15750,50
20230816,123600,1246954100,15760,15760,15760,15760,64
20230816,123500,1245945460,15760,15760,15760,15760,3
20230816,123400,1245898180,15760,15760,15760,15760,1
20230816,123300,1245882420,15740,15740,15740,15740,90
20230816,123200,1244465820,15740,15740,15740,15740,0
20230816,123100,1244465820,15740,15730,15740,15730,103
20230816,123000,1242845600,15740,15740,15740,15740,477
20230816,122900,1235337620,15740,15740,15740,15740,1
20230816,122800,1235321880,15750,15750,15750,15750,27
20230816,122700,1234896630,15740,15740,15740,15740,0
20230816,122600,1234896630,15740,15750,15750,15740,240
20230816,122500,1231118880,15750,15750,15750,15750,61
20230816,122400,1230158130,15760,15760,15760,15760,10
20230816,122300,1230000530,15750,15750,15760,15750,108
20230816,122200,1228299160,15760,15760,15760,15760,2
20230816,122100,1228267640,15760,15750,15760,15750,431
20230816,122000,1221479080,15750,15750,15750,15750,0
20230816,121900,1221479080,15750,15750,15750,15750,0
20230816,121800,1221479080,15750,15750,15750,15740,133
20230816,121700,1219384630,15740,15740,15740,15740,1
20230816,121600,1219368890,15740,15750,15750,15740,295
20230816,121500,1214725150,15750,15750,15750,15750,54
20230816,121400,1213874650,15750,15750,15750,15750,99
20230816,121300,1212315400,15750,15760,15760,15750,152
20230816,121200,1209920140,15760,15750,15760,15750,206
20230816,121100,1206674580,15760,15750,15760,15750,3
20230816,121000,1206627320,15750,15750,15750,15750,60
20230816,120900,1205682320,15750,15760,15760,15750,61
20230816,120800,1204721510,15760,15760,15760,15760,520
20230816,120700,1196526310,15760,15760,15760,15760,11
20230816,120600,1196352950,15750,15760,15760,15750,467
20230816,120500,1188995030,15760,15770,15770,15760,83
20230816,120400,1187686520,15770,15770,15770,15770,400
20230816,120300,1181378520,15770,15790,15790,15760,297
20230816,120200,1176695100,15780,15780,15780,15780,136
20230816,120100,1174549020,15780,15780,15780,15780,43
20230816,120000,1173870480,15770,15760,15770,15760,62
20230816,115900,1172892890,15760,15760,15760,15760,175
20230816,115800,1170134890,15760,15770,15770,15760,152
20230816,115700,1167738870,15770,15770,15780,15770,100
20230816,115600,1166161370,15730,15730,15730,15730,0
20230816,115500,1166161370,15730,15750,15750,15720,183
20230816,115400,1163283420,15790,15750,15790,15750,200
20230816,115300,1160129420,15720,15720,15720,15720,0
20230816,115200,1160129420,15720,15720,15720,15720,8
20230816,115100,1160003660,15710,15710,15710,15710,0
20230816,115000,1160003660,15710,15760,15760,15700,2967
20230816,114900,1113268230,15770,15790,15790,15760,1306
20230816,114800,1092682280,15790,15820,15820,15780,6491
20230816,114700,990090350,15830,15830,15840,15830,935
20230816,114600,975287200,15840,15850,15850,15840,1945
20230816,114500,944467130,15900,15900,15900,15900,1
20230816,114400,944451230,15860,15860,15860,15860,272
20230816,114300,940137310,15860,15860,15860,15860,10
20230816,114200,939978710,15850,15850,15850,15850,0
20230816,114100,939978710,15850,15850,15850,15850,0
20230816,114000,939978710,15850,15860,15870,15850,1132
20230816,113900,922032960,15900,15900,15900,15860,523
20230816,113800,913730430,15890,15900,15900,15890,207
20230816,113700,910439200,15900,15900,15900,15900,27
20230816,113600,910009900,15900,15900,15900,15900,400
20230816,113500,903649900,15900,15900,15900,15900,1
20230816,113400,903634000,15890,15890,15890,15890,29
20230816,113300,903173190,15880,15890,15890,15880,202
20230816,113200,899963420,15880,15890,15890,15880,8
20230816,113100,899836350,15890,15890,15890,15890,1
20230816,113000,899820460,15890,15880,15890,15880,15
20230816,112900,899582230,15880,15880,15880,15880,110
20230816,112800,897835430,15880,15880,15880,15880,1
20230816,112700,897819550,15880,15880,15880,15880,30
20230816,112600,897343150,15880,15870,15880,15860,1012
20230816,112500,881286880,15870,15870,15870,15870,5
20230816,112400,881207530,15880,15880,15880,15870,105
20230816,112300,879541030,15880,15880,15880,15880,12
20230816,112200,879350470,15880,15880,15880,15880,57
20230816,112100,878445310,15880,15880,15880,15880,3
20230816,112000,878397670,15880,15880,15880,15870,36
20230816,111900,877826140,15890,15890,15890,15880,251
20230816,111800,873839250,15890,15890,15890,15890,1
20230816,111700,873823360,15880,15880,15880,15880,0
20230816,111600,873823360,15880,15880,15880,15880,213
20230816,111500,870440920,15880,15890,15890,15880,58
20230816,111400,869519800,15890,15880,15890,15880,5
20230816,111300,869440390,15880,15880,15880,15880,23
20230816,111200,869075150,15880,15880,15880,15880,4
20230816,111100,869011630,15880,15890,15890,15880,101
20230816,111000,867406750,15890,15890,15890,15890,19
20230816,110900,867104840,15890,15890,15890,15890,0
20230816,110800,867104840,15890,15880,15890,15880,136
20230816,110700,864943910,15890,15890,15890,15890,30
20230816,110600,864467210,15890,15890,15890,15890,20
20230816,110500,864149410,15870,15870,15870,15870,0
20230816,110400,864149410,15870,15880,15880,15870,47
20230816,110300,863403400,15870,15870,15870,15870,10
20230816,110200,863244700,15900,15870,15900,15870,30
20230816,110100,862768300,15870,15900,15900,15870,3
20230816,110000,862720630,15900,15900,15900,15900,0
20230816,105900,862720630,15900,15880,15900,15870,148
20230816,105800,860369640,15880,15880,15880,15880,82
20230816,105700,859067480,15870,15880,15880,15870,283
20230816,105600,854575080,15880,15880,15880,15880,8
20230816,105500,854448040,15880,15880,15880,15880,30
20230816,105400,853971640,15880,15880,15880,15880,114
20230816,105300,852161320,15880,15880,15880,15880,0
20230816,105200,852161320,15880,15880,15880,15880,0
20230816,105100,852161320,15880,15880,15880,15880,5
20230816,105000,852081920,15900,15900,15900,15900,54
20230816,104900,851223320,15930,15930,15930,15930,1
20230816,104800,851207390,15940,15940,15940,15940,2
20230816,104700,851175510,15940,15870,15940,15870,6
20230816,104600,851080080,15940,15940,15940,15940,12
20230816,104500,850888800,15940,15940,15940,15940,0
20230816,104400,850888800,15940,15940,15940,15940,13
20230816,104300,850681580,15840,15850,15850,15840,1200
20230816,104200,831670020,15850,15910,15910,15850,211
20230816,104100,828323990,15940,15940,15940,15940,15
20230816,104000,828084890,15940,15940,15940,15940,8
20230816,103900,827957370,15940,15940,15940,15940,4
20230816,103800,827893610,15940,15940,15940,15940,0
20230816,103700,827893610,15940,15910,15940,15910,17
20230816,103600,827622780,15900,15850,15900,15850,450
20230816,103500,820489280,15850,15880,15880,15850,1004
20230816,103400,804554990,15880,15880,15880,15880,4
20230816,103300,804491470,15850,15850,15880,15850,204
20230816,103200,801258010,15850,15860,15860,15850,622
20230816,103100,791399170,15860,15860,15860,15850,119
20230816,103000,789512330,15850,15850,15860,15850,663
20230816,102900,779001150,15860,15860,15860,15850,902
20230816,102800,764703230,15880,15880,15880,15850,2026
20230816,102700,732567190,15880,15890,15890,15880,200
20230816,102600,729390840,15890,15890,15890,15890,20
20230816,102500,729073040,15880,15880,15880,15880,33
20230816,102400,728549000,15880,15880,15880,15880,42
20230816,102300,727882040,15880,15900,15900,15880,329
20230816,102200,722657440,15870,15870,15870,15870,0
20230816,102100,722657440,15870,15900,15900,15870,18
20230816,102000,722371660,15900,15870,15900,15860,105
20230816,101900,720705770,15860,15890,15890,15860,1001
20230816,101800,704815930,15880,15890,15900,15880,47
20230816,101700,704068850,15900,15900,15900,15900,3
20230816,101600,704021150,15890,15900,15900,15890,175
20230816,101500,701239850,15900,15890,15910,15890,189
20230816,101400,698234560,15910,15910,15910,15910,5
20230816,101300,698155010,15910,15910,15910,15880,157
20230816,101200,695658410,15910,15900,15910,15900,136
20230816,101100,693495250,15880,15880,15880,15880,1
20230816,101000,693479370,15880,15880,15880,15880,53
20230816,100900,692637730,15880,15890,15890,15880,127
20230816,100800,690619830,15870,15880,15900,15870,583
20230816,100700,681364830,15880,15900,15900,15880,656
20230816,100600,670942120,15900,15890,15900,15890,82
20230816,100500,669638350,15880,15880,15900,15880,397
20230816,100400,663330990,15880,15890,15890,15880,363
20230816,100300,657565300,15900,15920,15920,15900,227
20230816,100200,653955970,15900,15900,15900,15900,181
20230816,100100,651078070,15900,15900,15900,15900,34
20230816,100000,650537470,15900,15900,15900,15880,131
20230816,095900,648455170,15880,15900,15900,15880,128
20230816,095800,646421320,15900,15900,15900,15900,145
20230816,095700,644115820,15910,15910,15910,15910,200
20230816,095600,640933820,15910,15870,15910,15870,454
20230816,095500,633719090,15860,15860,15870,15850,1304
20230816,095400,613032790,15860,15860,15860,15860,503
20230816,095300,605055210,15870,15870,15870,15870,1
20230816,095200,605039340,15860,15860,15870,15860,224
20230816,095100,601486600,15860,15860,15860,15840,473
20230816,095000,593989570,15860,15880,15880,15860,605
20230816,094900,584389870,15880,15870,15880,15860,780
20230816,094800,572008700,15880,15880,15900,15870,766
20230816,094700,559845840,15900,15910,15920,15880,1258
20230816,094600,539838500,15920,15940,15940,15920,638
20230816,094500,529672560,15940,15950,15960,15940,742
20230816,094400,517838820,15950,15960,15970,15950,1464
20230816,094300,494485930,15960,15970,15970,15960,454
20230816,094200,487236490,15980,15960,16010,15960,427
20230816,094100,480419320,15960,16020,16020,15960,4962
20230816,094000,401035690,16020,16040,16050,16020,1249
20230816,093900,381012340,16040,16050,16050,16040,386
20230816,093800,374820840,16050,16050,16050,16040,500
20230816,093700,366797680,16050,16050,16050,16050,618
20230816,093600,356878780,16050,16040,16050,16040,317
20230816,093500,351794060,16030,16030,16040,16030,542
20230816,093400,343105180,16030,16040,16050,16030,261
20230816,093300,338920130,16050,16050,16050,16050,85
20230816,093200,337555880,16050,16120,16120,16050,2160
20230816,093100,302874590,16120,16060,16120,16060,765
20230816,093000,290585090,16070,16090,16090,16070,365
20230816,092900,284716780,16090,16130,16130,16090,1132
20230816,092800,266477410,16130,16130,16130,16100,1349
20230816,092700,244744950,16130,16130,16130,16130,125
20230816,092600,242728700,16120,16130,16130,16120,200
20230816,092500,239504670,16150,16140,16150,16120,655
20230816,092400,228936350,16130,16140,16160,16130,581
20230816,092300,219551150,16120,16120,16120,16120,241
20230816,092200,215666230,16120,16120,16120,16120,285
20230816,092100,211072030,16120,16110,16120,16100,1715
20230816,092000,183443530,16110,16160,16160,16110,2199
20230816,091900,147941230,16160,16180,16180,16160,1200
20230816,091800,128545870,16180,16170,16180,16170,200
20230816,091700,125310870,16170,16160,16170,16160,6
20230816,091600,125213860,16160,16160,16160,16160,99
20230816,091500,123614020,16160,16160,16160,16160,98
20230816,091400,122030340,16150,16200,16210,16150,1241
20230816,091300,101954040,16200,16200,16210,16200,595
20230816,091200,92313920,16200,16210,16210,16200,177
20230816,091100,89445150,16210,16220,16220,16210,318
20230816,091000,84289430,16230,16230,16230,16230,1
20230816,090900,84273200,16230,16230,16230,16220,108
20230816,090800,82520960,16230,16230,16230,16230,351
20230816,090700,76824230,16230,16220,16230,16210,135
20230816,090600,74634540,16220,16210,16220,16210,21
20230816,090500,74294030,16200,16210,16210,16200,58
20230816,090400,73354330,16200,16210,16270,16200,306
20230816,090300,68395320,16200,16190,16200,16190,148
20230816,090200,65998850,16190,16190,16190,16190,2
20230816,090100,65966470,16170,16290,16290,16170,336
20230816,090000,60533220,16160,16230,16290,16150,3731