KissMeData/417010/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204900,2755373500,20600,20600,20600,20600,1958
20230824,204800,2755373500,20600,20600,20600,20600,0
20230824,204700,2755373500,20600,20600,20600,20600,0
20230824,204600,2755373500,20600,20600,20600,20600,0
20230824,204500,2755373500,20600,20600,20600,20600,0
20230824,204400,2755373500,20600,20600,20600,20600,0
20230824,204300,2755373500,20600,20600,20600,20600,0
20230824,204200,2755373500,20600,20600,20600,20600,0
20230824,204100,2755373500,20600,20600,20600,20600,0
20230824,204000,2755373500,20600,20600,20600,20600,0
20230824,203900,2755373500,20600,20600,20600,20600,0
20230824,203800,2755373500,20600,20600,20600,20600,0
20230824,203700,2755373500,20600,20600,20600,20600,0
20230824,203600,2755373500,20600,20600,20600,20600,0
20230824,203500,2755373500,20600,20600,20600,20600,0
20230824,203400,2755373500,20600,20600,20600,20600,0
20230824,203300,2755373500,20600,20600,20600,20600,0
20230824,203200,2755373500,20600,20600,20600,20600,0
20230824,203100,2755373500,20600,20600,20600,20600,0
20230824,203000,2755373500,20600,20600,20600,20600,0
20230824,202900,2755373500,20600,20600,20600,20600,0
20230824,202800,2755373500,20600,20600,20600,20600,0
20230824,202700,2755373500,20600,20600,20600,20600,0
20230824,202600,2755373500,20600,20600,20600,20600,0
20230824,202500,2755373500,20600,20600,20600,20600,0
20230824,202400,2755373500,20600,20600,20600,20600,0
20230824,202300,2755373500,20600,20600,20600,20600,0
20230824,202200,2755373500,20600,20600,20600,20600,0
20230824,202100,2755373500,20600,20600,20600,20600,0
20230824,202000,2755373500,20600,20600,20600,20600,0
20230824,201900,2755373500,20600,20600,20600,20600,1958
20230824,201800,2755373500,20600,20600,20600,20600,0
20230824,201700,2755373500,20600,20600,20600,20600,0
20230824,201600,2755373500,20600,20600,20600,20600,0
20230824,201500,2755373500,20600,20600,20600,20600,0
20230824,201400,2755373500,20600,20600,20600,20600,0
20230824,201300,2755373500,20600,20600,20600,20600,0
20230824,201200,2755373500,20600,20600,20600,20600,0
20230824,201100,2755373500,20600,20600,20600,20600,0
20230824,201000,2755373500,20600,20600,20600,20600,0
20230824,200900,2755373500,20600,20600,20600,20600,0
20230824,200800,2755373500,20600,20600,20600,20600,0
20230824,200700,2755373500,20600,20600,20600,20600,0
20230824,200600,2755373500,20600,20600,20600,20600,0
20230824,200500,2755373500,20600,20600,20600,20600,0
20230824,200400,2755373500,20600,20600,20600,20600,0
20230824,200300,2755373500,20600,20600,20600,20600,0
20230824,200200,2755373500,20600,20600,20600,20600,0
20230824,200100,2755373500,20600,20600,20600,20600,0
20230824,200000,2755373500,20600,20600,20600,20600,0
20230824,195900,2755373500,20600,20600,20600,20600,0
20230824,195800,2755373500,20600,20600,20600,20600,0
20230824,195700,2755373500,20600,20600,20600,20600,0
20230824,195600,2755373500,20600,20600,20600,20600,0
20230824,195500,2755373500,20600,20600,20600,20600,0
20230824,195400,2755373500,20600,20600,20600,20600,0
20230824,195300,2755373500,20600,20600,20600,20600,0
20230824,195200,2755373500,20600,20600,20600,20600,0
20230824,195100,2755373500,20600,20600,20600,20600,0
20230824,195000,2755373500,20600,20600,20600,20600,0
20230824,194900,2755373500,20600,20600,20600,20600,1958
20230824,194800,2755373500,20600,20600,20600,20600,0
20230824,194700,2755373500,20600,20600,20600,20600,0
20230824,194600,2755373500,20600,20600,20600,20600,0
20230824,194500,2755373500,20600,20600,20600,20600,0
20230824,194400,2755373500,20600,20600,20600,20600,0
20230824,194300,2755373500,20600,20600,20600,20600,0
20230824,194200,2755373500,20600,20600,20600,20600,0
20230824,194100,2755373500,20600,20600,20600,20600,0
20230824,194000,2755373500,20600,20600,20600,20600,0
20230824,193900,2755373500,20600,20600,20600,20600,0
20230824,193800,2755373500,20600,20600,20600,20600,0
20230824,193700,2755373500,20600,20600,20600,20600,0
20230824,193600,2755373500,20600,20600,20600,20600,0
20230824,193500,2755373500,20600,20600,20600,20600,0
20230824,193400,2755373500,20600,20600,20600,20600,0
20230824,193300,2755373500,20600,20600,20600,20600,0
20230824,193200,2755373500,20600,20600,20600,20600,0
20230824,193100,2755373500,20600,20600,20600,20600,0
20230824,193000,2755373500,20600,20600,20600,20600,0
20230824,192900,2755373500,20600,20600,20600,20600,0
20230824,192800,2755373500,20600,20600,20600,20600,0
20230824,192700,2755373500,20600,20600,20600,20600,0
20230824,192600,2755373500,20600,20600,20600,20600,0
20230824,192500,2755373500,20600,20600,20600,20600,0
20230824,192400,2755373500,20600,20600,20600,20600,0
20230824,192300,2755373500,20600,20600,20600,20600,0
20230824,192200,2755373500,20600,20600,20600,20600,0
20230824,192100,2755373500,20600,20600,20600,20600,0
20230824,192000,2755373500,20600,20600,20600,20600,0
20230824,191900,2755373500,20600,20600,20600,20600,1958
20230824,191800,2755373500,20600,20600,20600,20600,0
20230824,191700,2755373500,20600,20600,20600,20600,0
20230824,191600,2755373500,20600,20600,20600,20600,0
20230824,191500,2755373500,20600,20600,20600,20600,0
20230824,191400,2755373500,20600,20600,20600,20600,0
20230824,191300,2755373500,20600,20600,20600,20600,0
20230824,191200,2755373500,20600,20600,20600,20600,0
20230824,191100,2755373500,20600,20600,20600,20600,0
20230824,191000,2755373500,20600,20600,20600,20600,0
20230824,190900,2755373500,20600,20600,20600,20600,0
20230824,190800,2755373500,20600,20600,20600,20600,0
20230824,190700,2755373500,20600,20600,20600,20600,0
20230824,190600,2755373500,20600,20600,20600,20600,0
20230824,190500,2755373500,20600,20600,20600,20600,0
20230824,190400,2755373500,20600,20600,20600,20600,0
20230824,190300,2755373500,20600,20600,20600,20600,0
20230824,190200,2755373500,20600,20600,20600,20600,0
20230824,190100,2755373500,20600,20600,20600,20600,0
20230824,190000,2755373500,20600,20600,20600,20600,0
20230824,185900,2755373500,20600,20600,20600,20600,0
20230824,185800,2755373500,20600,20600,20600,20600,0
20230824,185700,2755373500,20600,20600,20600,20600,0
20230824,185600,2755373500,20600,20600,20600,20600,0
20230824,185500,2755373500,20600,20600,20600,20600,0
20230824,185400,2755373500,20600,20600,20600,20600,0
20230824,185300,2755373500,20600,20600,20600,20600,0
20230824,185200,2755373500,20600,20600,20600,20600,0
20230824,185100,2755373500,20600,20600,20600,20600,0
20230824,185000,2755373500,20600,20600,20600,20600,0
20230824,184900,2755373500,20600,20600,20600,20600,1958
20230824,184800,2755373500,20600,20600,20600,20600,0
20230824,184700,2755373500,20600,20600,20600,20600,0
20230824,184600,2755373500,20600,20600,20600,20600,0
20230824,184500,2755373500,20600,20600,20600,20600,0
20230824,184400,2755373500,20600,20600,20600,20600,0
20230824,184300,2755373500,20600,20600,20600,20600,0
20230824,184200,2755373500,20600,20600,20600,20600,0
20230824,184100,2755373500,20600,20600,20600,20600,0
20230824,184000,2755373500,20600,20600,20600,20600,0
20230824,183900,2755373500,20600,20600,20600,20600,0
20230824,183800,2755373500,20600,20600,20600,20600,0
20230824,183700,2755373500,20600,20600,20600,20600,0
20230824,183600,2755373500,20600,20600,20600,20600,0
20230824,183500,2755373500,20600,20600,20600,20600,0
20230824,183400,2755373500,20600,20600,20600,20600,0
20230824,183300,2755373500,20600,20600,20600,20600,0
20230824,183200,2755373500,20600,20600,20600,20600,0
20230824,183100,2755373500,20600,20600,20600,20600,0
20230824,183000,2755373500,20600,20600,20600,20600,0
20230824,182900,2755373500,20600,20600,20600,20600,0
20230824,182800,2755373500,20600,20600,20600,20600,0
20230824,182700,2755373500,20600,20600,20600,20600,0
20230824,182600,2755373500,20600,20600,20600,20600,0
20230824,182500,2755373500,20600,20600,20600,20600,0
20230824,182400,2755373500,20600,20600,20600,20600,0
20230824,182300,2755373500,20600,20600,20600,20600,0
20230824,182200,2755373500,20600,20600,20600,20600,0
20230824,182100,2755373500,20600,20600,20600,20600,0
20230824,182000,2755373500,20600,20600,20600,20600,0
20230824,181900,2755373500,20600,20600,20600,20600,1958
20230824,181800,2755373500,20600,20600,20600,20600,0
20230824,181700,2755373500,20600,20600,20600,20600,0
20230824,181600,2755373500,20600,20600,20600,20600,0
20230824,181500,2755373500,20600,20600,20600,20600,0
20230824,181400,2755373500,20600,20600,20600,20600,0
20230824,181300,2755373500,20600,20600,20600,20600,0
20230824,181200,2755373500,20600,20600,20600,20600,0
20230824,181100,2755373500,20600,20600,20600,20600,0
20230824,181000,2755373500,20600,20600,20600,20600,0
20230824,180900,2755373500,20600,20600,20600,20600,0
20230824,180800,2755373500,20600,20600,20600,20600,0
20230824,180700,2755373500,20600,20600,20600,20600,0
20230824,180600,2755373500,20600,20600,20600,20600,0
20230824,180500,2755373500,20600,20600,20600,20600,0
20230824,180400,2755373500,20600,20600,20600,20600,0
20230824,180300,2755373500,20600,20600,20600,20600,0
20230824,180200,2755373500,20600,20600,20600,20600,0
20230824,180100,2755373500,20600,20600,20600,20600,0
20230824,180000,2755373500,20600,20600,20600,20600,0
20230824,175900,2755373500,20600,20600,20600,20600,0
20230824,175800,2755373500,20600,20600,20600,20600,0
20230824,175700,2755373500,20600,20600,20600,20600,0
20230824,175600,2755373500,20600,20600,20600,20600,0
20230824,175500,2755373500,20600,20600,20600,20600,0
20230824,175400,2755373500,20600,20600,20600,20600,0
20230824,175300,2755373500,20600,20600,20600,20600,0
20230824,175200,2755373500,20600,20600,20600,20600,0
20230824,175100,2755373500,20600,20600,20600,20600,0
20230824,175000,2755373500,20600,20600,20600,20600,0
20230824,174900,2755373500,20600,20600,20600,20600,1958
20230824,174800,2755373500,20600,20600,20600,20600,0
20230824,174700,2755373500,20600,20600,20600,20600,0
20230824,174600,2755373500,20600,20600,20600,20600,0
20230824,174500,2755373500,20600,20600,20600,20600,0
20230824,174400,2755373500,20600,20600,20600,20600,0
20230824,174300,2755373500,20600,20600,20600,20600,0
20230824,174200,2755373500,20600,20600,20600,20600,0
20230824,174100,2755373500,20600,20600,20600,20600,0
20230824,174000,2755373500,20600,20600,20600,20600,0
20230824,173900,2755373500,20600,20600,20600,20600,0
20230824,173800,2755373500,20600,20600,20600,20600,0
20230824,173700,2755373500,20600,20600,20600,20600,0
20230824,173600,2755373500,20600,20600,20600,20600,0
20230824,173500,2755373500,20600,20600,20600,20600,0
20230824,173400,2755373500,20600,20600,20600,20600,0
20230824,173300,2755373500,20600,20600,20600,20600,0
20230824,173200,2755373500,20600,20600,20600,20600,0
20230824,173100,2755373500,20600,20600,20600,20600,0
20230824,173000,2755373500,20600,20600,20600,20600,0
20230824,172900,2755373500,20600,20600,20600,20600,0
20230824,172800,2755373500,20600,20600,20600,20600,0
20230824,172700,2755373500,20600,20600,20600,20600,0
20230824,172600,2755373500,20600,20600,20600,20600,0
20230824,172500,2755373500,20600,20600,20600,20600,0
20230824,172400,2755373500,20600,20600,20600,20600,0
20230824,172300,2755373500,20600,20600,20600,20600,0
20230824,172200,2755373500,20600,20600,20600,20600,0
20230824,172100,2755373500,20600,20600,20600,20600,0
20230824,172000,2755373500,20600,20600,20600,20600,0
20230824,171900,2755373500,20600,20600,20600,20600,1958
20230824,171800,2755373500,20600,20600,20600,20600,0
20230824,171700,2755373500,20600,20600,20600,20600,0
20230824,171600,2755373500,20600,20600,20600,20600,0
20230824,171500,2755373500,20600,20600,20600,20600,0
20230824,171400,2755373500,20600,20600,20600,20600,0
20230824,171300,2755373500,20600,20600,20600,20600,0
20230824,171200,2755373500,20600,20600,20600,20600,0
20230824,171100,2755373500,20600,20600,20600,20600,0
20230824,171000,2755373500,20600,20600,20600,20600,0
20230824,170900,2755373500,20600,20600,20600,20600,0
20230824,170800,2755373500,20600,20600,20600,20600,0
20230824,170700,2755373500,20600,20600,20600,20600,0
20230824,170600,2755373500,20600,20600,20600,20600,0
20230824,170500,2755373500,20600,20600,20600,20600,0
20230824,170400,2755373500,20600,20600,20600,20600,0
20230824,170300,2755373500,20600,20600,20600,20600,0
20230824,170200,2755373500,20600,20600,20600,20600,0
20230824,170100,2755373500,20600,20600,20600,20600,0
20230824,170000,2755373500,20600,20600,20600,20600,0
20230824,165900,2755373500,20600,20600,20600,20600,0
20230824,165800,2755373500,20600,20600,20600,20600,0
20230824,165700,2755373500,20600,20600,20600,20600,0
20230824,165600,2755373500,20600,20600,20600,20600,0
20230824,165500,2755373500,20600,20600,20600,20600,0
20230824,165400,2755373500,20600,20600,20600,20600,0
20230824,165300,2755373500,20600,20600,20600,20600,0
20230824,165200,2755373500,20600,20600,20600,20600,0
20230824,165100,2755373500,20600,20600,20600,20600,0
20230824,165000,2755373500,20600,20600,20600,20600,0
20230824,164900,2755373500,20600,20600,20600,20600,1958
20230824,164800,2755373500,20600,20600,20600,20600,0
20230824,164700,2755373500,20600,20600,20600,20600,0
20230824,164600,2755373500,20600,20600,20600,20600,0
20230824,164500,2755373500,20600,20600,20600,20600,0
20230824,164400,2755373500,20600,20600,20600,20600,0
20230824,164300,2755373500,20600,20600,20600,20600,0
20230824,164200,2755373500,20600,20600,20600,20600,0
20230824,164100,2755373500,20600,20600,20600,20600,0
20230824,164000,2755373500,20600,20600,20600,20600,0
20230824,163900,2755373500,20600,20600,20600,20600,0
20230824,163800,2755373500,20600,20600,20600,20600,0
20230824,163700,2755373500,20600,20600,20600,20600,0
20230824,163600,2755373500,20600,20600,20600,20600,0
20230824,163500,2755373500,20600,20600,20600,20600,0
20230824,163400,2755373500,20600,20600,20600,20600,0
20230824,163300,2755373500,20600,20600,20600,20600,0
20230824,163200,2755373500,20600,20600,20600,20600,0
20230824,163100,2755373500,20600,20600,20600,20600,0
20230824,163000,2755373500,20600,20600,20600,20600,0
20230824,162900,2755373500,20600,20600,20600,20600,0
20230824,162800,2755373500,20600,20600,20600,20600,0
20230824,162700,2755373500,20600,20600,20600,20600,0
20230824,162600,2755373500,20600,20600,20600,20600,0
20230824,162500,2755373500,20600,20600,20600,20600,0
20230824,162400,2755373500,20600,20600,20600,20600,0
20230824,162300,2755373500,20600,20600,20600,20600,0
20230824,162200,2755373500,20600,20600,20600,20600,0
20230824,162100,2755373500,20600,20600,20600,20600,0
20230824,162000,2755373500,20600,20600,20600,20600,0
20230824,161900,2755373500,20600,20600,20600,20600,1958
20230824,161800,2755373500,20600,20600,20600,20600,0
20230824,161700,2755373500,20600,20600,20600,20600,0
20230824,161600,2755373500,20600,20600,20600,20600,0
20230824,161500,2755373500,20600,20600,20600,20600,0
20230824,161400,2755373500,20600,20600,20600,20600,0
20230824,161300,2755373500,20600,20600,20600,20600,0
20230824,161200,2755373500,20600,20600,20600,20600,0
20230824,161100,2755373500,20600,20600,20600,20600,0
20230824,161000,2755373500,20600,20600,20600,20600,0
20230824,160900,2755373500,20600,20600,20600,20600,0
20230824,160800,2755373500,20600,20600,20600,20600,0
20230824,160700,2755373500,20600,20600,20600,20600,0
20230824,160600,2755373500,20600,20600,20600,20600,0
20230824,160500,2755373500,20600,20600,20600,20600,0
20230824,160400,2755373500,20600,20600,20600,20600,0
20230824,160300,2755373500,20600,20600,20600,20600,0
20230824,160200,2755373500,20600,20600,20600,20600,0
20230824,160100,2755373500,20600,20600,20600,20600,0
20230824,160000,2755373500,20600,20600,20600,20600,0
20230824,155900,2755373500,20600,20600,20600,20600,0
20230824,155800,2755373500,20600,20600,20600,20600,0
20230824,155700,2755373500,20600,20600,20600,20600,0
20230824,155600,2755373500,20600,20600,20600,20600,0
20230824,155500,2755373500,20600,20600,20600,20600,0
20230824,155400,2755373500,20600,20600,20600,20600,0
20230824,155300,2755373500,20600,20600,20600,20600,0
20230824,155200,2755373500,20600,20600,20600,20600,0
20230824,155100,2755373500,20600,20600,20600,20600,0
20230824,155000,2755373500,20600,20600,20600,20600,0
20230824,154900,2755373500,20600,20600,20600,20600,1958
20230824,154800,2755373500,20600,20600,20600,20600,0
20230824,154700,2755373500,20600,20600,20600,20600,0
20230824,154600,2755373500,20600,20600,20600,20600,0
20230824,154500,2755373500,20600,20600,20600,20600,0
20230824,154400,2755373500,20600,20600,20600,20600,0
20230824,154300,2755373500,20600,20600,20600,20600,0
20230824,154200,2755373500,20600,20600,20600,20600,0
20230824,154100,2755373500,20600,20600,20600,20600,0
20230824,154000,2755373500,20600,20600,20600,20600,0
20230824,153900,2755373500,20600,20600,20600,20600,0
20230824,153800,2755373500,20600,20600,20600,20600,0
20230824,153700,2755373500,20600,20600,20600,20600,0
20230824,153600,2755373500,20600,20600,20600,20600,0
20230824,153500,2755373500,20600,20600,20600,20600,0
20230824,153400,2755373500,20600,20600,20600,20600,0
20230824,153300,2755373500,20600,20600,20600,20600,0
20230824,153200,2755373500,20600,20600,20600,20600,0
20230824,153100,2755373500,20600,20600,20600,20600,0
20230824,153000,2755373500,20600,20600,20600,20600,1958
20230824,152900,2715038700,20650,20650,20650,20650,0
20230824,152800,2715038700,20650,20650,20650,20650,0
20230824,152700,2715038700,20650,20650,20650,20650,0
20230824,152600,2715038700,20650,20650,20650,20650,0
20230824,152500,2715038700,20650,20650,20650,20650,0
20230824,152400,2715038700,20650,20650,20650,20650,0
20230824,152300,2715038700,20650,20650,20650,20650,0
20230824,152200,2715038700,20650,20650,20650,20650,0
20230824,152100,2715038700,20650,20650,20650,20650,0
20230824,152000,2715038700,20650,20650,20650,20650,0
20230824,151900,2715038700,20650,20650,20650,20650,62
20230824,151800,2713758400,20700,20700,20700,20650,188
20230824,151700,2709867900,20700,20700,20700,20700,82
20230824,151600,2708170500,20650,20650,20650,20650,12
20230824,151500,2707922700,20650,20700,20700,20650,96
20230824,151400,2705940000,20700,20650,20700,20650,27
20230824,151300,2705382200,20650,20700,20700,20600,1611
20230824,151200,2672100300,20700,20750,20750,20700,118
20230824,151100,2669652650,20700,20750,20750,20650,116
20230824,151000,2667249650,20750,20750,20750,20750,5
20230824,150900,2667145900,20750,20650,20750,20650,22
20230824,150800,2666691400,20650,20650,20650,20650,148
20230824,150700,2663635200,20750,20650,20750,20650,90
20230824,150600,2661774700,20600,20650,20650,20600,425
20230824,150500,2653008450,20700,20700,20700,20700,205
20230824,150400,2648764950,20750,20750,20750,20750,1
20230824,150300,2648744200,20750,20700,20750,20700,536
20230824,150200,2637648900,20700,20750,20750,20700,263
20230824,150100,2632202300,20750,20800,20800,20750,33
20230824,150000,2631516250,20750,20750,20750,20750,100
20230824,145900,2629441250,20700,20700,20700,20700,50
20230824,145800,2628406250,20750,20750,20750,20750,0
20230824,145700,2628406250,20750,20800,20800,20600,567
20230824,145600,2616647250,20800,20550,20800,20550,1159
20230824,145500,2592649200,20600,20550,20600,20550,60
20230824,145400,2591414450,20550,20550,20600,20550,304
20230824,145300,2585161750,20550,20600,20600,20550,305
20230824,145200,2578893750,20600,20600,20600,20600,490
20230824,145100,2568799750,20600,20650,20650,20600,52
20230824,145000,2567726450,20650,20650,20650,20650,10
20230824,144900,2567519950,20650,20550,20650,20550,7
20230824,144800,2567375500,20550,20550,20650,20550,111
20230824,144700,2565094250,20550,20600,20600,20550,657
20230824,144600,2551592550,20600,20600,20600,20600,240
20230824,144500,2546648550,20600,20600,20600,20600,0
20230824,144400,2546648550,20600,20600,20600,20600,7
20230824,144300,2546504350,20600,20600,20600,20600,45
20230824,144200,2545577350,20600,20650,20650,20600,18
20230824,144100,2545206050,20650,20600,20650,20600,310
20230824,144000,2538819550,20600,20600,20600,20600,2
20230824,143900,2538778350,20600,20600,20600,20600,30
20230824,143800,2538160350,20600,20600,20600,20600,60
20230824,143700,2536924350,20650,20650,20650,20650,0
20230824,143600,2536924350,20650,20650,20650,20650,5
20230824,143500,2536821100,20550,20600,20600,20550,625
20230824,143400,2523963150,20650,20650,20650,20650,1
20230824,143300,2523942500,20600,20600,20600,20600,423
20230824,143200,2515228700,20650,20650,20650,20650,1
20230824,143100,2515208050,20600,20600,20600,20600,1
20230824,143000,2515187450,20600,20600,20600,20600,0
20230824,142900,2515187450,20600,20600,20600,20600,23
20230824,142800,2514713650,20600,20600,20600,20600,37
20230824,142700,2513951450,20600,20600,20600,20600,2
20230824,142600,2513910250,20600,20600,20600,20600,0
20230824,142500,2513910250,20600,20600,20600,20600,23
20230824,142400,2513436450,20600,20600,20600,20600,27
20230824,142300,2512880250,20600,20600,20600,20600,12
20230824,142200,2512633050,20600,20600,20600,20600,102
20230824,142100,2510531850,20600,20600,20600,20600,50
20230824,142000,2509501850,20600,20600,20650,20600,658
20230824,141900,2495946450,20600,20600,20600,20600,595
20230824,141800,2483689450,20600,20650,20650,20600,242
20230824,141700,2478702150,20650,20700,20700,20600,70
20230824,141600,2477257400,20700,20700,20700,20700,30
20230824,141500,2476636400,20700,20650,20700,20650,102
20230824,141400,2474525100,20650,20650,20650,20650,59
20230824,141300,2473306750,20600,20600,20600,20600,12
20230824,141200,2473059550,20600,20600,20600,20600,0
20230824,141100,2473059550,20600,20600,20600,20600,1
20230824,141000,2473038950,20600,20600,20600,20600,1
20230824,140900,2473018350,20650,20650,20650,20650,10
20230824,140800,2472811850,20650,20600,20650,20600,100
20230824,140700,2470749350,20600,20600,20600,20600,219
20230824,140600,2466237950,20700,20650,20700,20650,4
20230824,140500,2466155250,20650,20700,20700,20650,1168
20230824,140400,2442010800,20700,20700,20700,20700,10
20230824,140300,2441803800,20700,20700,20700,20700,126
20230824,140200,2439195600,20700,20700,20750,20700,229
20230824,140100,2434448250,20650,20700,20700,20650,407
20230824,140000,2426042350,20650,20700,20700,20650,195
20230824,135900,2422010850,20750,20650,20750,20650,301
20230824,135800,2415776850,20650,20650,20650,20650,34
20230824,135700,2415074750,20650,20700,20700,20650,223
20230824,135600,2410469750,20700,20700,20700,20700,20
20230824,135500,2410055750,20700,20700,20700,20700,50
20230824,135400,2409020750,20750,20750,20750,20750,21
20230824,135300,2408585000,20750,20750,20750,20750,100
20230824,135200,2406510000,20750,20750,20750,20750,1
20230824,135100,2406489250,20650,20650,20650,20650,0
20230824,135000,2406489250,20650,20650,20650,20650,0
20230824,134900,2406489250,20650,20650,20650,20650,0
20230824,134800,2406489250,20650,20650,20650,20650,1
20230824,134700,2406468600,20650,20650,20650,20650,98
20230824,134600,2404444900,20700,20650,20700,20650,51
20230824,134500,2403391700,20650,20700,20700,20650,17
20230824,134400,2403040350,20700,20700,20700,20700,30
20230824,134300,2402419350,20750,20750,20750,20750,0
20230824,134200,2402419350,20750,20750,20750,20750,0
20230824,134100,2402419350,20750,20750,20750,20750,1
20230824,134000,2402398600,20700,20750,20750,20700,70
20230824,133900,2400948600,20750,20750,20750,20750,0
20230824,133800,2400948600,20750,20700,20750,20700,144
20230824,133700,2397967650,20650,20650,20650,20650,0
20230824,133600,2397967650,20650,20650,20650,20650,74
20230824,133500,2396439550,20650,20650,20650,20650,1
20230824,133400,2396418900,20650,20650,20650,20650,200
20230824,133300,2392288900,20700,20700,20700,20700,0
20230824,133200,2392288900,20700,20700,20700,20700,5
20230824,133100,2392185400,20700,20700,20700,20700,0
20230824,133000,2392185400,20700,20700,20700,20700,0
20230824,132900,2392185400,20700,20700,20700,20700,1
20230824,132800,2392164700,20650,20650,20650,20650,108
20230824,132700,2389934500,20650,20650,20650,20650,0
20230824,132600,2389934500,20650,20650,20650,20650,149
20230824,132500,2386857650,20700,20650,20700,20650,139
20230824,132400,2383981950,20650,20650,20650,20650,348
20230824,132300,2376795750,20650,20650,20650,20650,178
20230824,132200,2373120050,20700,20700,20700,20700,20
20230824,132100,2372706050,20700,20700,20700,20700,0
20230824,132000,2372706050,20700,20700,20700,20700,50
20230824,131900,2371671050,20650,20650,20700,20650,441
20230824,131800,2362564350,20650,20700,20700,20650,76
20230824,131700,2360991350,20700,20700,20700,20700,0
20230824,131600,2360991350,20700,20700,20700,20650,131
20230824,131500,2358284650,20700,20700,20700,20700,0
20230824,131400,2358284650,20700,20700,20700,20700,11
20230824,131300,2358056950,20650,20700,20700,20650,125
20230824,131200,2355471950,20650,20650,20650,20650,0
20230824,131100,2355471950,20650,20700,20700,20650,222
20230824,131000,2350884550,20700,20700,20700,20700,0
20230824,130900,2350884550,20700,20650,20700,20650,54
20230824,130800,2349769250,20700,20800,20800,20700,536
20230824,130700,2338670500,20650,20700,20700,20650,584
20230824,130600,2326585550,20650,20600,20650,20600,130
20230824,130500,2323906450,20650,20700,20700,20650,393
20230824,130400,2315789550,20700,20700,20700,20700,90
20230824,130300,2313926550,20700,20700,20700,20700,10
20230824,130200,2313719550,20700,20700,20700,20700,1
20230824,130100,2313698850,20700,20700,20700,20700,67
20230824,130000,2312311950,20700,20650,20700,20650,350
20230824,125900,2305084400,20700,20700,20700,20700,127
20230824,125800,2302455500,20700,20750,20750,20700,287
20230824,125700,2296500750,20800,20800,20800,20800,100
20230824,125600,2294420750,20750,20750,20750,20750,0
20230824,125500,2294420750,20750,20800,20800,20750,8
20230824,125400,2294254500,20800,20800,20800,20800,71
20230824,125300,2292777700,20800,20750,20800,20750,220
20230824,125200,2288211700,20750,20750,20750,20750,169
20230824,125100,2284704950,20750,20750,20750,20750,2
20230824,125000,2284663450,20750,20750,20750,20750,19
20230824,124900,2284269200,20750,20750,20750,20750,0
20230824,124800,2284269200,20750,20750,20750,20750,2
20230824,124700,2284227700,20700,20700,20700,20700,0
20230824,124600,2284227700,20700,20800,20800,20700,210
20230824,124500,2279873650,20800,20750,20800,20750,201
20230824,124400,2275702800,20800,20700,20800,20700,113
20230824,124300,2273360500,20750,20750,20750,20750,2
20230824,124200,2273319000,20700,20700,20700,20700,0
20230824,124100,2273319000,20700,20700,20700,20700,0
20230824,124000,2273319000,20700,20700,20700,20700,33
20230824,123900,2272635900,20750,20700,20750,20700,44
20230824,123800,2271723600,20700,20700,20700,20700,105
20230824,123700,2269550100,20650,20650,20650,20650,0
20230824,123600,2269550100,20650,20650,20650,20650,66
20230824,123500,2268187200,20650,20700,20700,20650,783
20230824,123400,2252013200,20700,20700,20700,20700,10
20230824,123300,2251806200,20700,20700,20700,20700,6
20230824,123200,2251682000,20700,20700,20700,20700,132
20230824,123100,2248949600,20750,20750,20750,20750,2
20230824,123000,2248908100,20700,20700,20700,20700,50
20230824,122900,2247873100,20700,20700,20700,20700,0
20230824,122800,2247873100,20700,20750,20750,20700,11
20230824,122700,2247644900,20700,20700,20700,20700,0
20230824,122600,2247644900,20700,20700,20700,20700,1
20230824,122500,2247624200,20750,20750,20750,20750,55
20230824,122400,2246482950,20700,20700,20700,20700,934
20230824,122300,2227149150,20700,20650,20700,20650,201
20230824,122200,2222993500,20700,20700,20700,20700,2
20230824,122100,2222952100,20700,20700,20700,20700,93
20230824,122000,2221027000,20700,20700,20700,20650,53
20230824,121900,2219929950,20650,20650,20650,20650,100
20230824,121800,2217864950,20650,20650,20650,20650,0
20230824,121700,2217864950,20650,20650,20650,20650,10
20230824,121600,2217658450,20700,20700,20700,20700,65
20230824,121500,2216312950,20650,20650,20650,20650,5
20230824,121400,2216209700,20650,20650,20650,20650,40
20230824,121300,2215383700,20650,20650,20650,20650,20
20230824,121200,2214970700,20700,20700,20700,20700,0
20230824,121100,2214970700,20700,20650,20700,20600,2441
20230824,121000,2164670400,20700,20700,20700,20700,323
20230824,120900,2157984300,20700,20700,20700,20700,0
20230824,120800,2157984300,20700,20700,20700,20700,0
20230824,120700,2157984300,20700,20700,20700,20700,1
20230824,120600,2157963600,20650,20650,20650,20650,434
20230824,120500,2149001500,20650,20700,20700,20650,111
20230824,120400,2146708850,20700,20650,20700,20650,422
20230824,120300,2137994500,20700,20700,20700,20700,268
20230824,120200,2132446900,20750,20700,20750,20700,10
20230824,120100,2132239450,20700,20700,20700,20700,2
20230824,120000,2132198050,20750,20750,20750,20750,0
20230824,115900,2132198050,20750,20700,20750,20700,354
20230824,115800,2124868600,20750,20750,20750,20750,0
20230824,115700,2124868600,20750,20750,20750,20750,0
20230824,115600,2124868600,20750,20750,20750,20750,3
20230824,115500,2124806350,20750,20750,20750,20750,10
20230824,115400,2124598850,20700,20700,20700,20700,0
20230824,115300,2124598850,20700,20700,20700,20700,55
20230824,115200,2123460350,20750,20750,20750,20750,0
20230824,115100,2123460350,20750,20700,20750,20700,110
20230824,115000,2121179200,20700,20700,20700,20700,3
20230824,114900,2121117100,20750,20700,20750,20650,114
20230824,114800,2118758200,20750,20750,20750,20750,74
20230824,114700,2117222700,20750,20750,20750,20750,0
20230824,114600,2117222700,20750,20800,20800,20750,71
20230824,114500,2115748950,20750,20750,20750,20750,0
20230824,114400,2115748950,20750,20750,20750,20750,0
20230824,114300,2115748950,20750,20750,20750,20750,2
20230824,114200,2115707450,20800,20800,20800,20800,3
20230824,114100,2115645050,20850,20750,20850,20750,203
20230824,114000,2111413300,20750,20800,20800,20750,117
20230824,113900,2108985500,20800,20800,20800,20750,27
20230824,113800,2108423950,20800,20800,20800,20800,48
20230824,113700,2107425550,20800,20800,20800,20800,40
20230824,113600,2106593550,20800,20800,20800,20800,50
20230824,113500,2105553550,20800,20800,20800,20800,105
20230824,113400,2103369550,20750,20750,20750,20750,12
20230824,113300,2103120550,20700,20700,20700,20700,1
20230824,113200,2103099850,20650,20750,20750,20600,379
20230824,113100,2095266850,20700,20750,20800,20550,1681
20230824,113000,2060567800,20750,20850,20850,20750,678
20230824,112900,2046475500,20900,20950,20950,20900,316
20230824,112800,2039868050,21000,21050,21050,20950,866
20230824,112700,2021681000,21050,21050,21100,21050,390
20230824,112600,2013454650,21100,21100,21150,21050,1873
20230824,112500,1973951050,21000,21300,21350,20900,2690
20230824,112400,1917005600,21300,20750,21350,20750,10012
20230824,112300,1704958400,20750,20750,20750,20750,0
20230824,112200,1704958400,20750,20750,20750,20750,273
20230824,112100,1699293650,20800,20800,20800,20800,0
20230824,112000,1699293650,20800,20800,20800,20800,0
20230824,111900,1699293650,20800,20800,20800,20800,4
20230824,111800,1699210450,20800,20750,20800,20750,44
20230824,111700,1698297400,20750,20800,20800,20750,752
20230824,111600,1682692650,20750,20750,20750,20750,28
20230824,111500,1682111650,20750,20750,20750,20750,0
20230824,111400,1682111650,20750,20750,20750,20750,295
20230824,111300,1675990400,20750,20750,20750,20750,113
20230824,111200,1673645650,20800,20900,20900,20800,290
20230824,111100,1667613450,20850,20850,20850,20850,370
20230824,111000,1659898950,20850,20850,20850,20850,0
20230824,110900,1659898950,20850,20850,20850,20850,80
20230824,110800,1658230950,20850,20850,20850,20850,470
20230824,110700,1648431450,20850,20850,20850,20850,110
20230824,110600,1646137950,20850,20850,20850,20850,100
20230824,110500,1644052950,20850,20900,20900,20850,1286
20230824,110400,1617228500,21000,21000,21000,21000,1
20230824,110300,1617207500,20900,20900,20900,20900,236
20230824,110200,1612275100,20900,20900,20900,20900,24
20230824,110100,1611773500,20900,20900,20900,20900,293
20230824,110000,1605649800,21000,21000,21000,21000,88
20230824,105900,1603801800,21000,21000,21000,21000,94
20230824,105800,1601827800,21000,21000,21000,21000,0
20230824,105700,1601827800,21000,21000,21000,21000,93
20230824,105600,1599874800,21000,21000,21000,20900,548
20230824,105500,1588371200,21100,21050,21100,21000,1059
20230824,105400,1566076450,21050,21050,21050,21050,107
20230824,105300,1563824100,21050,21000,21050,21000,112
20230824,105200,1561467700,21000,21000,21000,21000,564
20230824,105100,1549623700,21000,20950,21000,20950,138
20230824,105000,1546728200,21000,20950,21000,20950,91
20230824,104900,1544817350,20950,20900,20950,20900,1162
20230824,104800,1520481500,20900,20900,20900,20900,93
20230824,104700,1518537800,20900,20850,20900,20850,89
20230824,104600,1516677750,20900,20850,20900,20850,92
20230824,104500,1514755150,20850,20900,20900,20850,90
20230824,104400,1512874250,20900,20850,20900,20850,110
20230824,104300,1510575300,20900,20900,20900,20900,91
20230824,104200,1508673400,20900,20800,20900,20800,93
20230824,104100,1506730200,20900,20800,20900,20800,152
20230824,104000,1503559800,20800,20800,20800,20800,31
20230824,103900,1502915000,20800,20800,20850,20800,182
20230824,103800,1499124350,20800,20750,20800,20750,91
20230824,103700,1497235800,20800,20850,20850,20750,202
20230824,103600,1493031300,20750,20700,20850,20700,854
20230824,103500,1475302800,20700,20700,20700,20650,215
20230824,103400,1470856850,20750,20750,20750,20750,92
20230824,103300,1468947850,20750,20700,20750,20700,148
20230824,103200,1465879850,20750,20750,20750,20750,88
20230824,103100,1464053850,20750,20750,20750,20750,87
20230824,103000,1462248600,20700,20700,20700,20700,50
20230824,102900,1461213600,20750,20750,20750,20750,88
20230824,102800,1459387600,20750,20650,20750,20600,260
20230824,102700,1454015500,20650,20600,20650,20600,623
20230824,102600,1441150900,20600,20700,20700,20600,790
20230824,102500,1424841900,20800,20700,20800,20650,345
20230824,102400,1417685850,20750,20750,20750,20700,193
20230824,102300,1413686100,20750,20750,20750,20750,96
20230824,102200,1411694100,20750,20750,20750,20650,241
20230824,102100,1406697500,20750,20800,20800,20750,540
20230824,102000,1395487850,20850,20850,20850,20800,418
20230824,101900,1386785800,20850,20850,20900,20850,265
20230824,101800,1381255800,20950,20900,20950,20850,308
20230824,101700,1374815550,20900,20900,20900,20850,165
20230824,101600,1371368400,20950,20900,20950,20850,157
20230824,101500,1368090950,20950,20950,20950,20900,199
20230824,101400,1363926350,20950,21000,21000,20950,162
20230824,101300,1360526850,21000,21000,21050,20950,2153
20230824,101200,1315316050,21000,20850,21000,20850,2262
20230824,101100,1267934850,20850,20850,20850,20850,83
20230824,101000,1266204300,20900,20850,20900,20850,198
20230824,100900,1262071600,20900,20950,20950,20900,263
20230824,100800,1256567200,20950,20950,20950,20900,123
20230824,100700,1253991000,20950,20900,20950,20900,143
20230824,100600,1250997950,20950,20900,20950,20900,90
20230824,100500,1249112550,20900,20900,20950,20900,436
20230824,100400,1239995500,20900,20850,20900,20850,105
20230824,100300,1237801500,20900,20900,20900,20850,184
20230824,100200,1233956100,20900,20900,20950,20900,210
20230824,100100,1229562200,20900,20900,20900,20800,913
20230824,100000,1210483300,20900,20850,20900,20800,154
20230824,095900,1207268050,20800,20850,20900,20800,444
20230824,095800,1198006550,20800,20850,20850,20800,167
20230824,095700,1194527150,20850,20800,20850,20800,116
20230824,095600,1192109950,20800,20800,20800,20800,93
20230824,095500,1190175550,20800,20750,20800,20700,546
20230824,095400,1178858850,20750,20850,20850,20750,91
20230824,095300,1176961800,20750,20750,20800,20750,734
20230824,095200,1161716550,20650,20750,20750,20650,240
20230824,095100,1156748200,20750,20700,20750,20650,321
20230824,095000,1150103500,20700,20650,20700,20650,84
20230824,094900,1148368800,20700,20600,20700,20600,287
20230824,094800,1142456050,20600,20500,20600,20500,124
20230824,094700,1139901950,20600,20550,20600,20450,417
20230824,094600,1131358200,20600,20500,20600,20500,183
20230824,094500,1127597900,20600,20500,20600,20500,148
20230824,094400,1124554900,20600,20550,20600,20550,360
20230824,094300,1117156850,20600,20600,20600,20500,269
20230824,094200,1111632300,20550,20600,20600,20550,406
20230824,094100,1103284150,20600,20700,20700,20600,286
20230824,094000,1097383750,20700,20650,20700,20650,363
20230824,093900,1089883400,20700,20700,20700,20700,88
20230824,093800,1088061800,20700,20700,20700,20600,202
20230824,093700,1083895600,20750,20650,20750,20650,100
20230824,093600,1081821600,20650,20700,20750,20650,353
20230824,093500,1074517350,20700,20750,20750,20700,122
20230824,093400,1071987500,20800,20650,20800,20600,466
20230824,093300,1062352000,20700,20650,20700,20650,98
20230824,093200,1060323650,20700,20600,20700,20600,134
20230824,093100,1057552100,20600,20550,20600,20550,812
20230824,093000,1040846600,20550,20450,20550,20450,391
20230824,092900,1032835100,20450,20450,20500,20450,196
20230824,092800,1028822050,20450,20450,20500,20450,410
20230824,092700,1020432700,20450,20600,20600,20400,3814
20230824,092600,942249650,20550,20800,20800,20550,1534
20230824,092500,910545800,20800,20750,20800,20650,1531
20230824,092400,878777200,20800,20800,20800,20650,2085
20230824,092300,835498350,20700,20650,20850,20600,1731
20230824,092200,799576200,20650,20700,20700,20500,3700
20230824,092100,723353500,20650,20850,20950,20650,3014
20230824,092000,660613900,20950,20900,20950,20850,771
20230824,091900,644503750,20900,20850,20900,20850,871
20230824,091800,626316000,20900,20900,20950,20850,1333
20230824,091700,598428900,20950,20950,20950,20900,1693
20230824,091600,562975550,20900,20850,20950,20800,1265
20230824,091500,536573100,20800,20800,20900,20750,1006
20230824,091400,515643850,20750,20900,20900,20750,1260
20230824,091300,489389300,20750,20750,20950,20750,1054
20230824,091200,467407650,20800,21000,21000,20750,2186
20230824,091100,421842950,20950,21000,21000,20850,1525
20230824,091000,389943700,20850,20950,21050,20850,4024
20230824,090900,305507850,21000,20900,21000,20850,2601
20230824,090800,250997750,20850,20650,20900,20650,5135
20230824,090700,144152550,20700,20600,20700,20600,394
20230824,090600,136023000,20550,20600,20600,20550,843
20230824,090500,118680300,20600,20650,20700,20600,370
20230824,090400,111046350,20600,20600,20600,20600,437
20230824,090300,102044150,20600,20600,20600,20550,319
20230824,090200,95481500,20600,20600,20600,20500,169
20230824,090100,92003100,20500,20550,20600,20500,1876
20230824,090000,53521900,20600,20400,20600,20400,2617