KissMeData/417010/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,205600,3825760450,20200,20200,20200,20200,4029
20230816,205500,3825760450,20200,20200,20200,20200,0
20230816,205400,3825760450,20200,20200,20200,20200,0
20230816,205300,3825760450,20200,20200,20200,20200,0
20230816,205200,3825760450,20200,20200,20200,20200,0
20230816,205100,3825760450,20200,20200,20200,20200,0
20230816,205000,3825760450,20200,20200,20200,20200,0
20230816,204900,3825760450,20200,20200,20200,20200,0
20230816,204800,3825760450,20200,20200,20200,20200,0
20230816,204700,3825760450,20200,20200,20200,20200,0
20230816,204600,3825760450,20200,20200,20200,20200,0
20230816,204500,3825760450,20200,20200,20200,20200,0
20230816,204400,3825760450,20200,20200,20200,20200,0
20230816,204300,3825760450,20200,20200,20200,20200,0
20230816,204200,3825760450,20200,20200,20200,20200,0
20230816,204100,3825760450,20200,20200,20200,20200,0
20230816,204000,3825760450,20200,20200,20200,20200,0
20230816,203900,3825760450,20200,20200,20200,20200,0
20230816,203800,3825760450,20200,20200,20200,20200,0
20230816,203700,3825760450,20200,20200,20200,20200,0
20230816,203600,3825760450,20200,20200,20200,20200,0
20230816,203500,3825760450,20200,20200,20200,20200,0
20230816,203400,3825760450,20200,20200,20200,20200,0
20230816,203300,3825760450,20200,20200,20200,20200,0
20230816,203200,3825760450,20200,20200,20200,20200,0
20230816,203100,3825760450,20200,20200,20200,20200,0
20230816,203000,3825760450,20200,20200,20200,20200,0
20230816,202900,3825760450,20200,20200,20200,20200,0
20230816,202800,3825760450,20200,20200,20200,20200,0
20230816,202700,3825760450,20200,20200,20200,20200,0
20230816,202600,3825760450,20200,20200,20200,20200,4029
20230816,202500,3825760450,20200,20200,20200,20200,0
20230816,202400,3825760450,20200,20200,20200,20200,0
20230816,202300,3825760450,20200,20200,20200,20200,0
20230816,202200,3825760450,20200,20200,20200,20200,0
20230816,202100,3825760450,20200,20200,20200,20200,0
20230816,202000,3825760450,20200,20200,20200,20200,0
20230816,201900,3825760450,20200,20200,20200,20200,0
20230816,201800,3825760450,20200,20200,20200,20200,0
20230816,201700,3825760450,20200,20200,20200,20200,0
20230816,201600,3825760450,20200,20200,20200,20200,0
20230816,201500,3825760450,20200,20200,20200,20200,0
20230816,201400,3825760450,20200,20200,20200,20200,0
20230816,201300,3825760450,20200,20200,20200,20200,0
20230816,201200,3825760450,20200,20200,20200,20200,0
20230816,201100,3825760450,20200,20200,20200,20200,0
20230816,201000,3825760450,20200,20200,20200,20200,0
20230816,200900,3825760450,20200,20200,20200,20200,0
20230816,200800,3825760450,20200,20200,20200,20200,0
20230816,200700,3825760450,20200,20200,20200,20200,0
20230816,200600,3825760450,20200,20200,20200,20200,0
20230816,200500,3825760450,20200,20200,20200,20200,0
20230816,200400,3825760450,20200,20200,20200,20200,0
20230816,200300,3825760450,20200,20200,20200,20200,0
20230816,200200,3825760450,20200,20200,20200,20200,0
20230816,200100,3825760450,20200,20200,20200,20200,0
20230816,200000,3825760450,20200,20200,20200,20200,0
20230816,195900,3825760450,20200,20200,20200,20200,0
20230816,195800,3825760450,20200,20200,20200,20200,0
20230816,195700,3825760450,20200,20200,20200,20200,0
20230816,195600,3825760450,20200,20200,20200,20200,4029
20230816,195500,3825760450,20200,20200,20200,20200,0
20230816,195400,3825760450,20200,20200,20200,20200,0
20230816,195300,3825760450,20200,20200,20200,20200,0
20230816,195200,3825760450,20200,20200,20200,20200,0
20230816,195100,3825760450,20200,20200,20200,20200,0
20230816,195000,3825760450,20200,20200,20200,20200,0
20230816,194900,3825760450,20200,20200,20200,20200,0
20230816,194800,3825760450,20200,20200,20200,20200,0
20230816,194700,3825760450,20200,20200,20200,20200,0
20230816,194600,3825760450,20200,20200,20200,20200,0
20230816,194500,3825760450,20200,20200,20200,20200,0
20230816,194400,3825760450,20200,20200,20200,20200,0
20230816,194300,3825760450,20200,20200,20200,20200,0
20230816,194200,3825760450,20200,20200,20200,20200,0
20230816,194100,3825760450,20200,20200,20200,20200,0
20230816,194000,3825760450,20200,20200,20200,20200,0
20230816,193900,3825760450,20200,20200,20200,20200,0
20230816,193800,3825760450,20200,20200,20200,20200,0
20230816,193700,3825760450,20200,20200,20200,20200,0
20230816,193600,3825760450,20200,20200,20200,20200,0
20230816,193500,3825760450,20200,20200,20200,20200,0
20230816,193400,3825760450,20200,20200,20200,20200,0
20230816,193300,3825760450,20200,20200,20200,20200,0
20230816,193200,3825760450,20200,20200,20200,20200,0
20230816,193100,3825760450,20200,20200,20200,20200,0
20230816,193000,3825760450,20200,20200,20200,20200,0
20230816,192900,3825760450,20200,20200,20200,20200,0
20230816,192800,3825760450,20200,20200,20200,20200,0
20230816,192700,3825760450,20200,20200,20200,20200,0
20230816,192600,3825760450,20200,20200,20200,20200,4029
20230816,192500,3825760450,20200,20200,20200,20200,0
20230816,192400,3825760450,20200,20200,20200,20200,0
20230816,192300,3825760450,20200,20200,20200,20200,0
20230816,192200,3825760450,20200,20200,20200,20200,0
20230816,192100,3825760450,20200,20200,20200,20200,0
20230816,192000,3825760450,20200,20200,20200,20200,0
20230816,191900,3825760450,20200,20200,20200,20200,0
20230816,191800,3825760450,20200,20200,20200,20200,0
20230816,191700,3825760450,20200,20200,20200,20200,0
20230816,191600,3825760450,20200,20200,20200,20200,0
20230816,191500,3825760450,20200,20200,20200,20200,0
20230816,191400,3825760450,20200,20200,20200,20200,0
20230816,191300,3825760450,20200,20200,20200,20200,0
20230816,191200,3825760450,20200,20200,20200,20200,0
20230816,191100,3825760450,20200,20200,20200,20200,0
20230816,191000,3825760450,20200,20200,20200,20200,0
20230816,190900,3825760450,20200,20200,20200,20200,0
20230816,190800,3825760450,20200,20200,20200,20200,0
20230816,190700,3825760450,20200,20200,20200,20200,0
20230816,190600,3825760450,20200,20200,20200,20200,0
20230816,190500,3825760450,20200,20200,20200,20200,0
20230816,190400,3825760450,20200,20200,20200,20200,0
20230816,190300,3825760450,20200,20200,20200,20200,0
20230816,190200,3825760450,20200,20200,20200,20200,0
20230816,190100,3825760450,20200,20200,20200,20200,0
20230816,190000,3825760450,20200,20200,20200,20200,0
20230816,185900,3825760450,20200,20200,20200,20200,0
20230816,185800,3825760450,20200,20200,20200,20200,0
20230816,185700,3825760450,20200,20200,20200,20200,0
20230816,185600,3825760450,20200,20200,20200,20200,4029
20230816,185500,3825760450,20200,20200,20200,20200,0
20230816,185400,3825760450,20200,20200,20200,20200,0
20230816,185300,3825760450,20200,20200,20200,20200,0
20230816,185200,3825760450,20200,20200,20200,20200,0
20230816,185100,3825760450,20200,20200,20200,20200,0
20230816,185000,3825760450,20200,20200,20200,20200,0
20230816,184900,3825760450,20200,20200,20200,20200,0
20230816,184800,3825760450,20200,20200,20200,20200,0
20230816,184700,3825760450,20200,20200,20200,20200,0
20230816,184600,3825760450,20200,20200,20200,20200,0
20230816,184500,3825760450,20200,20200,20200,20200,0
20230816,184400,3825760450,20200,20200,20200,20200,0
20230816,184300,3825760450,20200,20200,20200,20200,0
20230816,184200,3825760450,20200,20200,20200,20200,0
20230816,184100,3825760450,20200,20200,20200,20200,0
20230816,184000,3825760450,20200,20200,20200,20200,0
20230816,183900,3825760450,20200,20200,20200,20200,0
20230816,183800,3825760450,20200,20200,20200,20200,0
20230816,183700,3825760450,20200,20200,20200,20200,0
20230816,183600,3825760450,20200,20200,20200,20200,0
20230816,183500,3825760450,20200,20200,20200,20200,0
20230816,183400,3825760450,20200,20200,20200,20200,0
20230816,183300,3825760450,20200,20200,20200,20200,0
20230816,183200,3825760450,20200,20200,20200,20200,0
20230816,183100,3825760450,20200,20200,20200,20200,0
20230816,183000,3825760450,20200,20200,20200,20200,0
20230816,182900,3825760450,20200,20200,20200,20200,0
20230816,182800,3825760450,20200,20200,20200,20200,0
20230816,182700,3825760450,20200,20200,20200,20200,0
20230816,182600,3825760450,20200,20200,20200,20200,4029
20230816,182500,3825760450,20200,20200,20200,20200,0
20230816,182400,3825760450,20200,20200,20200,20200,0
20230816,182300,3825760450,20200,20200,20200,20200,0
20230816,182200,3825760450,20200,20200,20200,20200,0
20230816,182100,3825760450,20200,20200,20200,20200,0
20230816,182000,3825760450,20200,20200,20200,20200,0
20230816,181900,3825760450,20200,20200,20200,20200,0
20230816,181800,3825760450,20200,20200,20200,20200,0
20230816,181700,3825760450,20200,20200,20200,20200,0
20230816,181600,3825760450,20200,20200,20200,20200,0
20230816,181500,3825760450,20200,20200,20200,20200,0
20230816,181400,3825760450,20200,20200,20200,20200,0
20230816,181300,3825760450,20200,20200,20200,20200,0
20230816,181200,3825760450,20200,20200,20200,20200,0
20230816,181100,3825760450,20200,20200,20200,20200,0
20230816,181000,3825760450,20200,20200,20200,20200,0
20230816,180900,3825760450,20200,20200,20200,20200,0
20230816,180800,3825760450,20200,20200,20200,20200,0
20230816,180700,3825760450,20200,20200,20200,20200,0
20230816,180600,3825760450,20200,20200,20200,20200,0
20230816,180500,3825760450,20200,20200,20200,20200,0
20230816,180400,3825760450,20200,20200,20200,20200,0
20230816,180300,3825760450,20200,20200,20200,20200,0
20230816,180200,3825760450,20200,20200,20200,20200,0
20230816,180100,3825760450,20200,20200,20200,20200,0
20230816,180000,3825760450,20200,20200,20200,20200,0
20230816,175900,3825760450,20200,20200,20200,20200,0
20230816,175800,3825760450,20200,20200,20200,20200,0
20230816,175700,3825760450,20200,20200,20200,20200,0
20230816,175600,3825760450,20200,20200,20200,20200,4029
20230816,175500,3825760450,20200,20200,20200,20200,0
20230816,175400,3825760450,20200,20200,20200,20200,0
20230816,175300,3825760450,20200,20200,20200,20200,0
20230816,175200,3825760450,20200,20200,20200,20200,0
20230816,175100,3825760450,20200,20200,20200,20200,0
20230816,175000,3825760450,20200,20200,20200,20200,0
20230816,174900,3825760450,20200,20200,20200,20200,0
20230816,174800,3825760450,20200,20200,20200,20200,0
20230816,174700,3825760450,20200,20200,20200,20200,0
20230816,174600,3825760450,20200,20200,20200,20200,0
20230816,174500,3825760450,20200,20200,20200,20200,0
20230816,174400,3825760450,20200,20200,20200,20200,0
20230816,174300,3825760450,20200,20200,20200,20200,0
20230816,174200,3825760450,20200,20200,20200,20200,0
20230816,174100,3825760450,20200,20200,20200,20200,0
20230816,174000,3825760450,20200,20200,20200,20200,0
20230816,173900,3825760450,20200,20200,20200,20200,0
20230816,173800,3825760450,20200,20200,20200,20200,0
20230816,173700,3825760450,20200,20200,20200,20200,0
20230816,173600,3825760450,20200,20200,20200,20200,0
20230816,173500,3825760450,20200,20200,20200,20200,0
20230816,173400,3825760450,20200,20200,20200,20200,0
20230816,173300,3825760450,20200,20200,20200,20200,0
20230816,173200,3825760450,20200,20200,20200,20200,0
20230816,173100,3825760450,20200,20200,20200,20200,0
20230816,173000,3825760450,20200,20200,20200,20200,0
20230816,172900,3825760450,20200,20200,20200,20200,0
20230816,172800,3825760450,20200,20200,20200,20200,0
20230816,172700,3825760450,20200,20200,20200,20200,0
20230816,172600,3825760450,20200,20200,20200,20200,4029
20230816,172500,3825760450,20200,20200,20200,20200,0
20230816,172400,3825760450,20200,20200,20200,20200,0
20230816,172300,3825760450,20200,20200,20200,20200,0
20230816,172200,3825760450,20200,20200,20200,20200,0
20230816,172100,3825760450,20200,20200,20200,20200,0
20230816,172000,3825760450,20200,20200,20200,20200,0
20230816,171900,3825760450,20200,20200,20200,20200,0
20230816,171800,3825760450,20200,20200,20200,20200,0
20230816,171700,3825760450,20200,20200,20200,20200,0
20230816,171600,3825760450,20200,20200,20200,20200,0
20230816,171500,3825760450,20200,20200,20200,20200,0
20230816,171400,3825760450,20200,20200,20200,20200,0
20230816,171300,3825760450,20200,20200,20200,20200,0
20230816,171200,3825760450,20200,20200,20200,20200,0
20230816,171100,3825760450,20200,20200,20200,20200,0
20230816,171000,3825760450,20200,20200,20200,20200,0
20230816,170900,3825760450,20200,20200,20200,20200,0
20230816,170800,3825760450,20200,20200,20200,20200,0
20230816,170700,3825760450,20200,20200,20200,20200,0
20230816,170600,3825760450,20200,20200,20200,20200,0
20230816,170500,3825760450,20200,20200,20200,20200,0
20230816,170400,3825760450,20200,20200,20200,20200,0
20230816,170300,3825760450,20200,20200,20200,20200,0
20230816,170200,3825760450,20200,20200,20200,20200,0
20230816,170100,3825760450,20200,20200,20200,20200,0
20230816,170000,3825760450,20200,20200,20200,20200,0
20230816,165900,3825760450,20200,20200,20200,20200,0
20230816,165800,3825760450,20200,20200,20200,20200,0
20230816,165700,3825760450,20200,20200,20200,20200,0
20230816,165600,3825760450,20200,20200,20200,20200,4029
20230816,165500,3825760450,20200,20200,20200,20200,0
20230816,165400,3825760450,20200,20200,20200,20200,0
20230816,165300,3825760450,20200,20200,20200,20200,0
20230816,165200,3825760450,20200,20200,20200,20200,0
20230816,165100,3825760450,20200,20200,20200,20200,0
20230816,165000,3825760450,20200,20200,20200,20200,0
20230816,164900,3825760450,20200,20200,20200,20200,0
20230816,164800,3825760450,20200,20200,20200,20200,0
20230816,164700,3825760450,20200,20200,20200,20200,0
20230816,164600,3825760450,20200,20200,20200,20200,0
20230816,164500,3825760450,20200,20200,20200,20200,0
20230816,164400,3825760450,20200,20200,20200,20200,0
20230816,164300,3825760450,20200,20200,20200,20200,0
20230816,164200,3825760450,20200,20200,20200,20200,0
20230816,164100,3825760450,20200,20200,20200,20200,0
20230816,164000,3825760450,20200,20200,20200,20200,0
20230816,163900,3825760450,20200,20200,20200,20200,0
20230816,163800,3825760450,20200,20200,20200,20200,0
20230816,163700,3825760450,20200,20200,20200,20200,0
20230816,163600,3825760450,20200,20200,20200,20200,0
20230816,163500,3825760450,20200,20200,20200,20200,0
20230816,163400,3825760450,20200,20200,20200,20200,0
20230816,163300,3825760450,20200,20200,20200,20200,0
20230816,163200,3825760450,20200,20200,20200,20200,0
20230816,163100,3825760450,20200,20200,20200,20200,0
20230816,163000,3825760450,20200,20200,20200,20200,0
20230816,162900,3825760450,20200,20200,20200,20200,0
20230816,162800,3825760450,20200,20200,20200,20200,0
20230816,162700,3825760450,20200,20200,20200,20200,0
20230816,162600,3825760450,20200,20200,20200,20200,4029
20230816,162500,3825760450,20200,20200,20200,20200,0
20230816,162400,3825760450,20200,20200,20200,20200,0
20230816,162300,3825760450,20200,20200,20200,20200,0
20230816,162200,3825760450,20200,20200,20200,20200,0
20230816,162100,3825760450,20200,20200,20200,20200,0
20230816,162000,3825760450,20200,20200,20200,20200,0
20230816,161900,3825760450,20200,20200,20200,20200,0
20230816,161800,3825760450,20200,20200,20200,20200,0
20230816,161700,3825760450,20200,20200,20200,20200,0
20230816,161600,3825760450,20200,20200,20200,20200,0
20230816,161500,3825760450,20200,20200,20200,20200,0
20230816,161400,3825760450,20200,20200,20200,20200,0
20230816,161300,3825760450,20200,20200,20200,20200,0
20230816,161200,3825760450,20200,20200,20200,20200,0
20230816,161100,3825760450,20200,20200,20200,20200,0
20230816,161000,3825760450,20200,20200,20200,20200,0
20230816,160900,3825760450,20200,20200,20200,20200,0
20230816,160800,3825760450,20200,20200,20200,20200,0
20230816,160700,3825760450,20200,20200,20200,20200,0
20230816,160600,3825760450,20200,20200,20200,20200,0
20230816,160500,3825760450,20200,20200,20200,20200,0
20230816,160400,3825760450,20200,20200,20200,20200,0
20230816,160300,3825760450,20200,20200,20200,20200,0
20230816,160200,3825760450,20200,20200,20200,20200,0
20230816,160100,3825760450,20200,20200,20200,20200,0
20230816,160000,3825760450,20200,20200,20200,20200,0
20230816,155900,3825760450,20200,20200,20200,20200,0
20230816,155800,3825760450,20200,20200,20200,20200,0
20230816,155700,3825760450,20200,20200,20200,20200,0
20230816,155600,3825760450,20200,20200,20200,20200,4029
20230816,155500,3825760450,20200,20200,20200,20200,0
20230816,155400,3825760450,20200,20200,20200,20200,0
20230816,155300,3825760450,20200,20200,20200,20200,0
20230816,155200,3825760450,20200,20200,20200,20200,0
20230816,155100,3825760450,20200,20200,20200,20200,0
20230816,155000,3825760450,20200,20200,20200,20200,0
20230816,154900,3825760450,20200,20200,20200,20200,0
20230816,154800,3825760450,20200,20200,20200,20200,0
20230816,154700,3825760450,20200,20200,20200,20200,0
20230816,154600,3825760450,20200,20200,20200,20200,0
20230816,154500,3825760450,20200,20200,20200,20200,0
20230816,154400,3825760450,20200,20200,20200,20200,0
20230816,154300,3825760450,20200,20200,20200,20200,0
20230816,154200,3825760450,20200,20200,20200,20200,0
20230816,154100,3825760450,20200,20200,20200,20200,0
20230816,154000,3825760450,20200,20200,20200,20200,0
20230816,153900,3825760450,20200,20200,20200,20200,0
20230816,153800,3825760450,20200,20200,20200,20200,0
20230816,153700,3825760450,20200,20200,20200,20200,0
20230816,153600,3825760450,20200,20200,20200,20200,0
20230816,153500,3825760450,20200,20200,20200,20200,0
20230816,153400,3825760450,20200,20200,20200,20200,0
20230816,153300,3825760450,20200,20200,20200,20200,0
20230816,153200,3825760450,20200,20200,20200,20200,0
20230816,153100,3825760450,20200,20200,20200,20200,0
20230816,153000,3825760450,20200,20200,20200,20200,4029
20230816,152900,3744374650,20300,20300,20300,20300,0
20230816,152800,3744374650,20300,20300,20300,20300,0
20230816,152700,3744374650,20300,20300,20300,20300,0
20230816,152600,3744374650,20300,20300,20300,20300,0
20230816,152500,3744374650,20300,20300,20300,20300,0
20230816,152400,3744374650,20300,20300,20300,20300,0
20230816,152300,3744374650,20300,20300,20300,20300,0
20230816,152200,3744374650,20300,20300,20300,20300,0
20230816,152100,3744374650,20300,20300,20300,20300,0
20230816,152000,3744374650,20300,20300,20300,20300,0
20230816,151900,3744374650,20300,20300,20300,20200,277
20230816,151800,3738776100,20300,20250,20300,20200,811
20230816,151700,3722378950,20250,20250,20250,20250,224
20230816,151600,3717842950,20250,20200,20250,20200,334
20230816,151500,3711087950,20200,20250,20300,20200,122
20230816,151400,3708620300,20250,20200,20250,20200,176
20230816,151300,3705061800,20250,20300,20300,20200,232
20230816,151200,3700357200,20300,20300,20300,20300,20
20230816,151100,3699951200,20300,20250,20300,20150,2505
20230816,151000,3649290750,20250,20300,20300,20250,50
20230816,150900,3648276250,20300,20200,20350,20200,684
20230816,150800,3634440550,20200,20200,20200,20150,103
20230816,150700,3632360950,20200,20150,20200,20150,68
20230816,150600,3630990700,20150,20100,20200,20100,379
20230816,150500,3623352050,20100,20150,20150,20100,96
20230816,150400,3621418650,20150,20200,20200,20150,474
20230816,150300,3611861600,20150,20200,20200,20150,12
20230816,150200,3611619450,20200,20150,20200,20150,121
20230816,150100,3609178900,20150,20200,20200,20150,347
20230816,150000,3602184500,20150,20150,20150,20150,441
20230816,145900,3593298350,20150,20200,20200,20150,299
20230816,145800,3587270050,20200,20200,20250,20200,882
20230816,145700,3569453200,20250,20200,20250,20200,128
20230816,145600,3566863250,20200,20200,20200,20200,252
20230816,145500,3561772850,20250,20200,20250,20200,307
20230816,145400,3555562550,20200,20250,20250,20200,194
20230816,145300,3551635650,20250,20250,20300,20250,703
20230816,145200,3537399850,20300,20250,20300,20250,169
20230816,145100,3533975200,20250,20300,20300,20250,1254
20230816,145000,3508577750,20300,20350,20350,20300,636
20230816,144900,3495661650,20350,20300,20350,20300,50
20230816,144800,3494645600,20300,20300,20350,20300,229
20230816,144700,3489993500,20350,20350,20350,20350,168
20230816,144600,3486574700,20350,20300,20350,20250,211
20230816,144500,3482291050,20300,20300,20300,20250,436
20230816,144400,3473440400,20300,20300,20300,20300,29
20230816,144300,3472851700,20300,20300,20350,20300,445
20230816,144200,3463815800,20300,20300,20350,20300,432
20230816,144100,3455046150,20300,20350,20350,20300,87
20230816,144000,3453276650,20350,20300,20350,20300,746
20230816,143900,3438103850,20300,20300,20350,20250,252
20230816,143800,3432987750,20300,20300,20350,20300,304
20230816,143700,3426813400,20300,20350,20350,20300,78
20230816,143600,3425226700,20300,20350,20350,20300,102
20230816,143500,3423152450,20350,20400,20400,20300,545
20230816,143400,3412060200,20350,20400,20400,20350,71
20230816,143300,3410613000,20350,20400,20400,20350,89
20230816,143200,3408797850,20400,20350,20400,20350,148
20230816,143100,3405783650,20400,20400,20400,20350,432
20230816,143000,3396989800,20400,20400,20400,20400,169
20230816,142900,3393542200,20400,20450,20450,20400,67
20230816,142800,3392172400,20450,20450,20450,20400,55
20230816,142700,3391048100,20450,20450,20450,20450,52
20230816,142600,3389984700,20450,20400,20450,20400,42
20230816,142500,3389126900,20450,20400,20450,20400,78
20230816,142400,3387533050,20450,20500,20500,20450,25
20230816,142300,3387021750,20500,20450,20500,20450,61
20230816,142200,3385771900,20500,20500,20500,20500,67
20230816,142100,3384398400,20450,20450,20450,20450,3
20230816,142000,3384337050,20450,20450,20500,20450,230
20230816,141900,3379625600,20450,20450,20450,20450,22
20230816,141800,3379175700,20500,20450,20500,20450,137
20230816,141700,3376367700,20450,20450,20450,20450,51
20230816,141600,3375324750,20500,20450,20500,20400,146
20230816,141500,3372339500,20450,20500,20500,20450,56
20230816,141400,3371191950,20500,20500,20500,20500,20
20230816,141300,3370781950,20500,20400,20500,20400,58
20230816,141200,3369593950,20400,20500,20550,20400,386
20230816,141100,3361693150,20500,20500,20500,20500,47
20230816,141000,3360729650,20400,20550,20550,20400,30
20230816,140900,3360114500,20550,20550,20550,20550,444
20230816,140800,3350990300,20550,20450,20550,20450,2107
20230816,140700,3307892650,20350,20400,20450,20350,970
20230816,140600,3288101800,20350,20400,20400,20350,70
20230816,140500,3286673950,20350,20400,20400,20350,219
20230816,140400,3282216800,20400,20400,20400,20400,68
20230816,140300,3280829600,20350,20400,20400,20350,581
20230816,140200,3269003750,20400,20400,20400,20350,126
20230816,140100,3266433900,20400,20400,20400,20400,48
20230816,140000,3265454700,20400,20400,20400,20350,79
20230816,135900,3263843600,20400,20400,20400,20400,48
20230816,135800,3262864400,20400,20350,20400,20350,294
20230816,135700,3256881250,20300,20350,20350,20250,337
20230816,135600,3250032400,20250,20250,20250,20250,1
20230816,135500,3250012150,20250,20250,20300,20250,556
20230816,135400,3238739100,20250,20300,20300,20250,574
20230816,135300,3227087350,20350,20350,20400,20350,477
20230816,135200,3217377000,20400,20350,20400,20350,62
20230816,135100,3216112800,20400,20400,20400,20400,20
20230816,135000,3215704800,20400,20350,20400,20350,71
20230816,134900,3214257550,20350,20350,20400,20350,59
20230816,134800,3213055850,20350,20300,20400,20300,64
20230816,134700,3211755500,20300,20300,20350,20300,911
20230816,134600,3193259700,20300,20350,20350,20300,898
20230816,134500,3175009900,20350,20350,20400,20350,112
20230816,134400,3172725300,20350,20350,20350,20350,14
20230816,134300,3172440400,20350,20450,20450,20350,69
20230816,134200,3171030550,20400,20400,20400,20400,75
20230816,134100,3169500550,20400,20400,20400,20400,44
20230816,134000,3168602950,20350,20450,20450,20350,126
20230816,133900,3166026800,20450,20400,20450,20400,185
20230816,133800,3162246200,20400,20400,20400,20350,152
20230816,133700,3159146900,20400,20400,20400,20400,131
20230816,133600,3156474500,20350,20350,20350,20350,59
20230816,133500,3155273850,20350,20350,20350,20350,27
20230816,133400,3154724400,20350,20400,20400,20350,71
20230816,133300,3153277100,20400,20400,20400,20400,20
20230816,133200,3152869100,20350,20350,20400,20350,189
20230816,133100,3149020600,20400,20400,20400,20350,1429
20230816,133000,3119869450,20350,20350,20400,20350,60
20230816,132900,3118646000,20350,20350,20400,20350,68
20230816,132800,3117259850,20300,20300,20350,20300,145
20230816,132700,3114312050,20300,20350,20400,20300,285
20230816,132600,3108510050,20350,20350,20350,20350,309
20230816,132500,3102221900,20400,20350,20400,20350,65
20230816,132400,3100896750,20350,20350,20350,20350,1
20230816,132300,3100876400,20400,20350,20400,20350,74
20230816,132200,3099368150,20350,20400,20400,20350,208
20230816,132100,3095132950,20350,20300,20350,20300,57
20230816,132000,3093973450,20400,20350,20400,20350,48
20230816,131900,3092994300,20350,20350,20350,20350,40
20230816,131800,3092180300,20350,20400,20400,20350,40
20230816,131700,3091365250,20350,20350,20350,20350,24
20230816,131600,3090876850,20350,20350,20350,20350,12
20230816,131500,3090632650,20350,20350,20400,20350,327
20230816,131400,3083963750,20300,20300,20300,20300,0
20230816,131300,3083963750,20300,20350,20350,20300,123
20230816,131200,3081461150,20300,20300,20300,20300,3
20230816,131100,3081400250,20350,20250,20350,20200,809
20230816,131000,3065041850,20250,20250,20250,20250,9
20230816,130900,3064859600,20250,20250,20350,20250,535
20230816,130800,3054015350,20250,20300,20300,20250,337
20230816,130700,3047190400,20350,20300,20350,20250,944
20230816,130600,3028069400,20300,20350,20350,20300,68
20230816,130500,3026686600,20250,20300,20300,20250,186
20230816,130400,3022913000,20250,20250,20300,20250,333
20230816,130300,3016167400,20300,20300,20300,20300,224
20230816,130200,3011620200,20350,20300,20350,20300,404
20230816,130100,3003416600,20300,20300,20300,20300,180
20230816,130000,2999762600,20350,20300,20350,20300,59
20230816,125900,2998562550,20300,20350,20350,20300,58
20230816,125800,2997382750,20300,20350,20350,20300,956
20230816,125700,2977941700,20350,20450,20450,20350,934
20230816,125600,2958903450,20450,20450,20450,20450,11
20230816,125500,2958678500,20450,20350,20450,20350,50
20230816,125400,2957657500,20350,20400,20400,20350,241
20230816,125300,2952741350,20450,20400,20450,20400,62
20230816,125200,2951474000,20400,20500,20550,20400,90
20230816,125100,2949631650,20400,20500,20500,20400,150
20230816,125000,2946557250,20500,20500,20550,20500,112
20230816,124900,2944258900,20500,20500,20500,20400,1362
20230816,124800,2916449800,20500,20450,20600,20450,52
20230816,124700,2915379250,20450,20500,20500,20450,198
20230816,124600,2911326000,20500,20550,20550,20500,241
20230816,124500,2906373600,20550,20550,20550,20550,8
20230816,124400,2906209200,20500,20500,20500,20500,114
20230816,124300,2903872200,20500,20600,20600,20500,64
20230816,124200,2902555400,20500,20500,20500,20500,130
20230816,124100,2899890400,20550,20500,20600,20500,81
20230816,124000,2898227350,20550,20500,20550,20500,17
20230816,123900,2897878250,20500,20500,20550,20500,66
20230816,123800,2896522850,20500,20550,20550,20500,17
20230816,123700,2896173750,20550,20500,20550,20500,57
20230816,123600,2895002900,20500,20600,20600,20500,54
20230816,123500,2893891100,20500,20500,20600,20500,9
20230816,123400,2893706500,20500,20450,20600,20450,98
20230816,123300,2891692950,20450,20450,20450,20450,40
20230816,123200,2890874950,20650,20450,20650,20450,100
20230816,123100,2888822550,20450,20600,20600,20450,7
20230816,123000,2888679250,20450,20500,20600,20400,307
20230816,122900,2882381500,20550,20550,20550,20550,48
20230816,122800,2881395100,20500,20500,20500,20500,10
20230816,122700,2881190100,20500,20400,20500,20400,26
20230816,122600,2880657400,20400,20500,20500,20400,135
20230816,122500,2877890100,20500,20450,20500,20400,112
20230816,122400,2875599550,20400,20450,20500,20400,158
20230816,122300,2872363700,20400,20400,20500,20400,56
20230816,122200,2871216500,20400,20400,20500,20400,75
20230816,122100,2869681800,20400,20450,20500,20400,543
20230816,122000,2858583700,20450,20450,20500,20450,88
20230816,121900,2856780700,20450,20450,20450,20450,23
20230816,121800,2856310350,20450,20450,20500,20450,86
20230816,121700,2854549150,20450,20550,20550,20450,299
20230816,121600,2848420700,20550,20600,20600,20550,88
20230816,121500,2846608200,20600,20600,20600,20600,11
20230816,121400,2846381600,20600,20600,20650,20550,180
20230816,121300,2842666600,20600,20550,20600,20550,26
20230816,121200,2842131150,20550,20550,20550,20550,47
20230816,121100,2841165300,20550,20550,20650,20550,94
20230816,121000,2839228500,20550,20550,20550,20550,113
20230816,120900,2836906350,20550,20600,20600,20550,806
20230816,120800,2820303050,20650,20650,20650,20650,474
20230816,120700,2810514950,20700,20650,20700,20650,173
20230816,120600,2806937700,20650,20700,20700,20650,55
20230816,120500,2805799600,20650,20700,20700,20650,306
20230816,120400,2799477500,20700,20600,20700,20600,421
20230816,120300,2790779300,20600,20650,20750,20600,438
20230816,120200,2781721700,20700,20650,20700,20600,662
20230816,120100,2768019200,20650,20700,20700,20600,51
20230816,120000,2766965950,20700,20550,20700,20550,459
20230816,115900,2757505650,20600,20600,20600,20550,61
20230816,115800,2756249650,20550,20550,20550,20550,63
20230816,115700,2754955000,20550,20550,20600,20550,70
20230816,115600,2753514100,20550,20600,20600,20550,33
20230816,115500,2752835200,20650,20550,20650,20550,181
20230816,115400,2749102950,20550,20600,20600,20550,60
20230816,115300,2747867850,20600,20500,20600,20500,236
20230816,115200,2743015550,20500,20550,20550,20500,160
20230816,115100,2739733450,20550,20550,20600,20500,418
20230816,115000,2731143700,20600,20450,20600,20450,78
20230816,114900,2729541750,20450,20450,20450,20450,21
20230816,114800,2729112300,20450,20450,20550,20450,178
20230816,114700,2725467400,20450,20450,20450,20450,106
20230816,114600,2723299700,20450,20400,20500,20400,136
20230816,114500,2720519950,20400,20550,20550,20400,231
20230816,114400,2715800450,20450,20400,20450,20400,76
20230816,114300,2714247300,20450,20550,20550,20450,85
20230816,114200,2712504050,20450,20500,20550,20450,45
20230816,114100,2711582450,20450,20550,20550,20400,196
20230816,114000,2707558050,20400,20450,20450,20400,72
20230816,113900,2706086350,20450,20450,20500,20450,131
20230816,113800,2703405050,20450,20450,20450,20400,131
20230816,113700,2700727400,20450,20400,20450,20400,774
20230816,113600,2684935900,20400,20450,20450,20400,147
20230816,113500,2681931100,20400,20400,20400,20400,31
20230816,113400,2681298700,20400,20400,20450,20400,67
20230816,113300,2679929500,20400,20400,20450,20400,84
20230816,113200,2678215850,20400,20400,20450,20400,152
20230816,113100,2675113300,20400,20450,20450,20400,40
20230816,113000,2674295450,20450,20400,20450,20400,27
20230816,112900,2673744100,20400,20500,20500,20400,65
20230816,112800,2672413250,20400,20450,20500,20350,569
20230816,112700,2660795250,20450,20500,20550,20450,801
20230816,112600,2644387000,20500,20500,20500,20500,414
20230816,112500,2635900000,20500,20550,20550,20500,1319
20230816,112400,2608796950,20600,20600,20650,20600,386
20230816,112300,2600844600,20600,20600,20650,20600,62
20230816,112200,2599564950,20600,20600,20700,20600,328
20230816,112100,2592807150,20600,20700,20700,20600,318
20230816,112000,2586251350,20600,20550,20700,20550,78
20230816,111900,2584640600,20700,20550,20700,20550,121
20230816,111800,2582140650,20550,20600,20650,20550,136
20230816,111700,2579338150,20600,20650,20650,20600,59
20230816,111600,2578119950,20650,20650,20700,20650,75
20230816,111500,2576568750,20650,20700,20700,20650,137
20230816,111400,2573734700,20650,20600,20700,20600,365
20230816,111300,2566196600,20550,20550,20700,20550,868
20230816,111200,2548284900,20550,20550,20550,20550,28
20230816,111100,2547709500,20550,20600,20650,20550,1763
20230816,111000,2511392050,20600,20700,20700,20600,1309
20230816,110900,2484361850,20700,20700,20700,20650,1377
20230816,110800,2455859500,20700,20700,20700,20700,1651
20230816,110700,2421683800,20700,20750,20750,20700,1163
20230816,110600,2397555300,20750,20850,20850,20750,109
20230816,110500,2395286600,20850,20800,20850,20800,76
20230816,110400,2393705300,20800,20850,20850,20800,793
20230816,110300,2377207750,20850,20800,20850,20750,2522
20230816,110200,2324724200,20800,20750,20800,20750,36
20230816,110100,2323977000,20750,20800,20800,20750,180
20230816,110000,2320241950,20750,20750,20800,20750,113
20230816,105900,2317894850,20750,20750,20750,20700,456
20230816,105800,2308433950,20750,20750,20750,20700,492
20230816,105700,2298227700,20750,20750,20750,20700,694
20230816,105600,2283839450,20750,20700,20750,20700,270
20230816,105500,2278245650,20700,20650,20750,20650,70
20230816,105400,2276796400,20650,20650,20650,20600,69
20230816,105300,2275372100,20650,20650,20650,20600,447
20230816,105200,2266143850,20650,20600,20750,20600,555
20230816,105100,2254638750,20600,20650,20650,20600,340
20230816,105000,2247619450,20650,20600,20650,20600,93
20230816,104900,2245699850,20600,20700,20700,20600,113
20230816,104800,2243369350,20750,20750,20800,20750,227
20230816,104700,2238656650,20750,20800,20800,20750,1082
20230816,104600,2216153450,20800,20650,20800,20550,3593
20230816,104500,2141746550,20650,20550,20650,20550,242
20230816,104400,2136754050,20550,20550,20650,20550,381
20230816,104300,2128919600,20550,20650,20650,20550,209
20230816,104200,2124612300,20600,20650,20650,20600,60
20230816,104100,2123374800,20600,20600,20650,20600,141
20230816,104000,2120467850,20650,20600,20650,20600,44
20230816,103900,2119559900,20600,20600,20650,20600,144
20230816,103800,2116589400,20600,20600,20600,20600,83
20230816,103700,2114879600,20650,20600,20650,20600,143
20230816,103600,2111929900,20600,20650,20650,20600,51
20230816,103500,2110877500,20650,20650,20700,20600,208
20230816,103400,2106583250,20650,20650,20650,20600,116
20230816,103300,2104188850,20600,20650,20650,20600,66
20230816,103200,2102829200,20650,20600,20700,20600,195
20230816,103100,2098798100,20600,20550,20750,20550,696
20230816,103000,2084379550,20600,20600,20600,20550,148
20230816,102900,2081334500,20600,20550,20600,20550,25
20230816,102800,2080820500,20550,20600,20650,20550,189
20230816,102700,2076922500,20600,20650,20650,20500,353
20230816,102600,2069661800,20600,20550,20600,20550,195
20230816,102500,2065649750,20600,20550,20650,20550,184
20230816,102400,2061856350,20550,20550,20650,20550,106
20230816,102300,2059676200,20550,20500,20650,20500,184
20230816,102200,2055889250,20550,20700,20700,20550,331
20230816,102100,2049084150,20550,20550,20700,20550,180
20230816,102000,2045376350,20550,20600,20600,20550,156
20230816,101900,2042166700,20550,20550,20700,20550,198
20230816,101800,2038079700,20550,20600,20650,20500,313
20230816,101700,2031637850,20600,20500,20600,20500,170
20230816,101600,2028148600,20550,20550,20550,20500,239
20230816,101500,2023245150,20500,20600,20600,20500,35
20230816,101400,2022527450,20600,20500,20600,20500,149
20230816,101300,2019465750,20500,20500,20550,20500,241
20230816,101200,2014521350,20500,20550,20550,20500,283
20230816,101100,2008719350,20550,20700,20700,20550,2069
20230816,101000,1965945000,20700,20700,20700,20550,186
20230816,100900,1962119750,20600,20550,20700,20550,309
20230816,100800,1955749900,20550,20450,20750,20450,300
20230816,100700,1949571900,20450,20550,20550,20450,406
20230816,100600,1941245350,20550,20550,20550,20550,30
20230816,100500,1940628850,20550,20450,20550,20450,321
20230816,100400,1934051000,20450,20650,20650,20450,1282
20230816,100300,1907753200,20600,20650,20650,20600,638
20230816,100200,1894604900,20650,20700,20700,20650,176
20230816,100100,1890966500,20700,20600,20700,20600,406
20230816,100000,1882576500,20700,20650,20700,20600,491
20230816,095900,1872429050,20650,20700,20700,20650,514
20230816,095800,1861805550,20700,20700,20700,20700,336
20230816,095700,1854850350,20750,20750,20750,20600,790
20230816,095600,1838507700,20700,20800,20800,20700,283
20230816,095500,1832636000,20700,20800,20850,20700,1185
20230816,095400,1807970350,20800,20950,20950,20800,1320
20230816,095300,1780379900,20950,20850,20950,20850,4780
20230816,095200,1680455200,20850,20700,20900,20700,3449
20230816,095100,1608649100,20800,20550,20800,20550,3567
20230816,095000,1534904700,20550,20600,20600,20550,80
20230816,094900,1533256800,20600,20550,20600,20500,813
20230816,094800,1516564900,20600,20600,20650,20600,147
20230816,094700,1513532350,20600,20550,20600,20500,2173
20230816,094600,1468884900,20550,20550,20550,20450,1155
20230816,094500,1445207750,20550,20500,20600,20500,261
20230816,094400,1439846100,20550,20600,20600,20500,345
20230816,094300,1432754350,20600,20600,20700,20550,2679
20230816,094200,1377579450,20650,20600,20700,20600,624
20230816,094100,1364689150,20650,20650,20750,20600,4921
20230816,094000,1262860400,20700,20750,20800,20700,3137
20230816,093900,1197800300,20750,20750,20750,20700,512
20230816,093800,1187183950,20750,20750,20800,20700,1777
20230816,093700,1150319050,20700,20700,20750,20650,1629
20230816,093600,1116583700,20700,20500,20700,20500,2669
20230816,093500,1061553250,20600,20500,20600,20500,1117
20230816,093400,1038607650,20550,20550,20600,20500,1793
20230816,093300,1001722050,20500,20350,20500,20300,5437
20230816,093200,890469650,20300,20350,20350,20300,180
20230816,093100,886814750,20250,20350,20400,20250,263
20230816,093000,881465450,20350,20400,20400,20350,162
20230816,092900,878164950,20400,20350,20400,20350,192
20230816,092800,874256500,20350,20350,20400,20350,256
20230816,092700,869046400,20400,20350,20400,20350,94
20230816,092600,867130000,20400,20350,20400,20350,206
20230816,092500,862930100,20350,20350,20400,20350,189
20230816,092400,859083400,20350,20400,20400,20350,261
20230816,092300,853770300,20400,20450,20450,20350,600
20230816,092200,841551850,20450,20400,20450,20350,246
20230816,092100,836534450,20400,20250,20400,20250,713
20230816,092000,821989900,20250,20300,20350,20200,283
20230816,091900,816246250,20300,20400,20400,20300,200
20230816,091800,812177900,20250,20200,20350,20200,1773
20230816,091700,776266750,20200,20250,20250,20200,14
20230816,091600,775983850,20250,20150,20250,20150,621
20230816,091500,763452200,20150,20150,20200,20150,561
20230816,091400,752147800,20150,20200,20200,20150,560
20230816,091300,740861400,20200,20150,20200,20150,598
20230816,091200,728811600,20150,20150,20150,20150,258
20230816,091100,723612900,20200,20150,20200,20150,302
20230816,091000,717526550,20150,20200,20200,20150,508
20230816,090900,707287100,20250,20200,20250,20200,31
20230816,090800,706659950,20200,20200,20200,20150,303
20230816,090700,700552000,20150,20300,20300,20100,1276
20230816,090600,674753650,20250,20350,20400,20250,1067
20230816,090500,653067600,20350,20450,20600,20300,8812
20230816,090400,472837800,20500,20300,20500,20250,4437
20230816,090300,382123350,20300,20250,20300,20150,4458
20230816,090200,291736650,20250,20100,20250,20000,4538
20230816,090100,200297150,20000,19890,20100,19850,3373
20230816,090000,132947860,19850,19890,19950,19850,5879