KissMeData/429270/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205800,18040865550,20050,20050,20050,20050,9117
20230829,205700,18040865550,20050,20050,20050,20050,0
20230829,205600,18040865550,20050,20050,20050,20050,0
20230829,205500,18040865550,20050,20050,20050,20050,0
20230829,205400,18040865550,20050,20050,20050,20050,0
20230829,205300,18040865550,20050,20050,20050,20050,0
20230829,205200,18040865550,20050,20050,20050,20050,0
20230829,205100,18040865550,20050,20050,20050,20050,0
20230829,205000,18040865550,20050,20050,20050,20050,0
20230829,204900,18040865550,20050,20050,20050,20050,0
20230829,204800,18040865550,20050,20050,20050,20050,0
20230829,204700,18040865550,20050,20050,20050,20050,0
20230829,204600,18040865550,20050,20050,20050,20050,0
20230829,204500,18040865550,20050,20050,20050,20050,0
20230829,204400,18040865550,20050,20050,20050,20050,0
20230829,204300,18040865550,20050,20050,20050,20050,0
20230829,204200,18040865550,20050,20050,20050,20050,0
20230829,204100,18040865550,20050,20050,20050,20050,0
20230829,204000,18040865550,20050,20050,20050,20050,0
20230829,203900,18040865550,20050,20050,20050,20050,0
20230829,203800,18040865550,20050,20050,20050,20050,0
20230829,203700,18040865550,20050,20050,20050,20050,0
20230829,203600,18040865550,20050,20050,20050,20050,0
20230829,203500,18040865550,20050,20050,20050,20050,0
20230829,203400,18040865550,20050,20050,20050,20050,0
20230829,203300,18040865550,20050,20050,20050,20050,0
20230829,203200,18040865550,20050,20050,20050,20050,0
20230829,203100,18040865550,20050,20050,20050,20050,0
20230829,203000,18040865550,20050,20050,20050,20050,0
20230829,202900,18040865550,20050,20050,20050,20050,0
20230829,202800,18040865550,20050,20050,20050,20050,9117
20230829,202700,18040865550,20050,20050,20050,20050,0
20230829,202600,18040865550,20050,20050,20050,20050,0
20230829,202500,18040865550,20050,20050,20050,20050,0
20230829,202400,18040865550,20050,20050,20050,20050,0
20230829,202300,18040865550,20050,20050,20050,20050,0
20230829,202200,18040865550,20050,20050,20050,20050,0
20230829,202100,18040865550,20050,20050,20050,20050,0
20230829,202000,18040865550,20050,20050,20050,20050,0
20230829,201900,18040865550,20050,20050,20050,20050,0
20230829,201800,18040865550,20050,20050,20050,20050,0
20230829,201700,18040865550,20050,20050,20050,20050,0
20230829,201600,18040865550,20050,20050,20050,20050,0
20230829,201500,18040865550,20050,20050,20050,20050,0
20230829,201400,18040865550,20050,20050,20050,20050,0
20230829,201300,18040865550,20050,20050,20050,20050,0
20230829,201200,18040865550,20050,20050,20050,20050,0
20230829,201100,18040865550,20050,20050,20050,20050,0
20230829,201000,18040865550,20050,20050,20050,20050,0
20230829,200900,18040865550,20050,20050,20050,20050,0
20230829,200800,18040865550,20050,20050,20050,20050,0
20230829,200700,18040865550,20050,20050,20050,20050,0
20230829,200600,18040865550,20050,20050,20050,20050,0
20230829,200500,18040865550,20050,20050,20050,20050,0
20230829,200400,18040865550,20050,20050,20050,20050,0
20230829,200300,18040865550,20050,20050,20050,20050,0
20230829,200200,18040865550,20050,20050,20050,20050,0
20230829,200100,18040865550,20050,20050,20050,20050,0
20230829,200000,18040865550,20050,20050,20050,20050,0
20230829,195900,18040865550,20050,20050,20050,20050,0
20230829,195800,18040865550,20050,20050,20050,20050,9117
20230829,195700,18040865550,20050,20050,20050,20050,0
20230829,195600,18040865550,20050,20050,20050,20050,0
20230829,195500,18040865550,20050,20050,20050,20050,0
20230829,195400,18040865550,20050,20050,20050,20050,0
20230829,195300,18040865550,20050,20050,20050,20050,0
20230829,195200,18040865550,20050,20050,20050,20050,0
20230829,195100,18040865550,20050,20050,20050,20050,0
20230829,195000,18040865550,20050,20050,20050,20050,0
20230829,194900,18040865550,20050,20050,20050,20050,0
20230829,194800,18040865550,20050,20050,20050,20050,0
20230829,194700,18040865550,20050,20050,20050,20050,0
20230829,194600,18040865550,20050,20050,20050,20050,0
20230829,194500,18040865550,20050,20050,20050,20050,0
20230829,194400,18040865550,20050,20050,20050,20050,0
20230829,194300,18040865550,20050,20050,20050,20050,0
20230829,194200,18040865550,20050,20050,20050,20050,0
20230829,194100,18040865550,20050,20050,20050,20050,0
20230829,194000,18040865550,20050,20050,20050,20050,0
20230829,193900,18040865550,20050,20050,20050,20050,0
20230829,193800,18040865550,20050,20050,20050,20050,0
20230829,193700,18040865550,20050,20050,20050,20050,0
20230829,193600,18040865550,20050,20050,20050,20050,0
20230829,193500,18040865550,20050,20050,20050,20050,0
20230829,193400,18040865550,20050,20050,20050,20050,0
20230829,193300,18040865550,20050,20050,20050,20050,0
20230829,193200,18040865550,20050,20050,20050,20050,0
20230829,193100,18040865550,20050,20050,20050,20050,0
20230829,193000,18040865550,20050,20050,20050,20050,0
20230829,192900,18040865550,20050,20050,20050,20050,0
20230829,192800,18040865550,20050,20050,20050,20050,9117
20230829,192700,18040865550,20050,20050,20050,20050,0
20230829,192600,18040865550,20050,20050,20050,20050,0
20230829,192500,18040865550,20050,20050,20050,20050,0
20230829,192400,18040865550,20050,20050,20050,20050,0
20230829,192300,18040865550,20050,20050,20050,20050,0
20230829,192200,18040865550,20050,20050,20050,20050,0
20230829,192100,18040865550,20050,20050,20050,20050,0
20230829,192000,18040865550,20050,20050,20050,20050,0
20230829,191900,18040865550,20050,20050,20050,20050,0
20230829,191800,18040865550,20050,20050,20050,20050,0
20230829,191700,18040865550,20050,20050,20050,20050,0
20230829,191600,18040865550,20050,20050,20050,20050,0
20230829,191500,18040865550,20050,20050,20050,20050,0
20230829,191400,18040865550,20050,20050,20050,20050,0
20230829,191300,18040865550,20050,20050,20050,20050,0
20230829,191200,18040865550,20050,20050,20050,20050,0
20230829,191100,18040865550,20050,20050,20050,20050,0
20230829,191000,18040865550,20050,20050,20050,20050,0
20230829,190900,18040865550,20050,20050,20050,20050,0
20230829,190800,18040865550,20050,20050,20050,20050,0
20230829,190700,18040865550,20050,20050,20050,20050,0
20230829,190600,18040865550,20050,20050,20050,20050,0
20230829,190500,18040865550,20050,20050,20050,20050,0
20230829,190400,18040865550,20050,20050,20050,20050,0
20230829,190300,18040865550,20050,20050,20050,20050,0
20230829,190200,18040865550,20050,20050,20050,20050,0
20230829,190100,18040865550,20050,20050,20050,20050,0
20230829,190000,18040865550,20050,20050,20050,20050,0
20230829,185900,18040865550,20050,20050,20050,20050,0
20230829,185800,18040865550,20050,20050,20050,20050,9117
20230829,185700,18040865550,20050,20050,20050,20050,0
20230829,185600,18040865550,20050,20050,20050,20050,0
20230829,185500,18040865550,20050,20050,20050,20050,0
20230829,185400,18040865550,20050,20050,20050,20050,0
20230829,185300,18040865550,20050,20050,20050,20050,0
20230829,185200,18040865550,20050,20050,20050,20050,0
20230829,185100,18040865550,20050,20050,20050,20050,0
20230829,185000,18040865550,20050,20050,20050,20050,0
20230829,184900,18040865550,20050,20050,20050,20050,0
20230829,184800,18040865550,20050,20050,20050,20050,0
20230829,184700,18040865550,20050,20050,20050,20050,0
20230829,184600,18040865550,20050,20050,20050,20050,0
20230829,184500,18040865550,20050,20050,20050,20050,0
20230829,184400,18040865550,20050,20050,20050,20050,0
20230829,184300,18040865550,20050,20050,20050,20050,0
20230829,184200,18040865550,20050,20050,20050,20050,0
20230829,184100,18040865550,20050,20050,20050,20050,0
20230829,184000,18040865550,20050,20050,20050,20050,0
20230829,183900,18040865550,20050,20050,20050,20050,0
20230829,183800,18040865550,20050,20050,20050,20050,0
20230829,183700,18040865550,20050,20050,20050,20050,0
20230829,183600,18040865550,20050,20050,20050,20050,0
20230829,183500,18040865550,20050,20050,20050,20050,0
20230829,183400,18040865550,20050,20050,20050,20050,0
20230829,183300,18040865550,20050,20050,20050,20050,0
20230829,183200,18040865550,20050,20050,20050,20050,0
20230829,183100,18040865550,20050,20050,20050,20050,0
20230829,183000,18040865550,20050,20050,20050,20050,0
20230829,182900,18040865550,20050,20050,20050,20050,0
20230829,182800,18040865550,20050,20050,20050,20050,9117
20230829,182700,18040865550,20050,20050,20050,20050,0
20230829,182600,18040865550,20050,20050,20050,20050,0
20230829,182500,18040865550,20050,20050,20050,20050,0
20230829,182400,18040865550,20050,20050,20050,20050,0
20230829,182300,18040865550,20050,20050,20050,20050,0
20230829,182200,18040865550,20050,20050,20050,20050,0
20230829,182100,18040865550,20050,20050,20050,20050,0
20230829,182000,18040865550,20050,20050,20050,20050,0
20230829,181900,18040865550,20050,20050,20050,20050,0
20230829,181800,18040865550,20050,20050,20050,20050,0
20230829,181700,18040865550,20050,20050,20050,20050,0
20230829,181600,18040865550,20050,20050,20050,20050,0
20230829,181500,18040865550,20050,20050,20050,20050,0
20230829,181400,18040865550,20050,20050,20050,20050,0
20230829,181300,18040865550,20050,20050,20050,20050,0
20230829,181200,18040865550,20050,20050,20050,20050,0
20230829,181100,18040865550,20050,20050,20050,20050,0
20230829,181000,18040865550,20050,20050,20050,20050,0
20230829,180900,18040865550,20050,20050,20050,20050,0
20230829,180800,18040865550,20050,20050,20050,20050,0
20230829,180700,18040865550,20050,20050,20050,20050,0
20230829,180600,18040865550,20050,20050,20050,20050,0
20230829,180500,18040865550,20050,20050,20050,20050,0
20230829,180400,18040865550,20050,20050,20050,20050,0
20230829,180300,18040865550,20050,20050,20050,20050,0
20230829,180200,18040865550,20050,20050,20050,20050,0
20230829,180100,18040865550,20050,20050,20050,20050,0
20230829,180000,18040865550,20050,20050,20050,20050,0
20230829,175900,18040865550,20050,20050,20050,20050,0
20230829,175800,18040865550,20050,20050,20050,20050,9117
20230829,175700,18040865550,20050,20050,20050,20050,0
20230829,175600,18040865550,20050,20050,20050,20050,0
20230829,175500,18040865550,20050,20050,20050,20050,0
20230829,175400,18040865550,20050,20050,20050,20050,0
20230829,175300,18040865550,20050,20050,20050,20050,0
20230829,175200,18040865550,20050,20050,20050,20050,0
20230829,175100,18040865550,20050,20050,20050,20050,0
20230829,175000,18040865550,20050,20050,20050,20050,0
20230829,174900,18040865550,20050,20050,20050,20050,0
20230829,174800,18040865550,20050,20050,20050,20050,0
20230829,174700,18040865550,20050,20050,20050,20050,0
20230829,174600,18040865550,20050,20050,20050,20050,0
20230829,174500,18040865550,20050,20050,20050,20050,0
20230829,174400,18040865550,20050,20050,20050,20050,0
20230829,174300,18040865550,20050,20050,20050,20050,0
20230829,174200,18040865550,20050,20050,20050,20050,0
20230829,174100,18040865550,20050,20050,20050,20050,0
20230829,174000,18040865550,20050,20050,20050,20050,0
20230829,173900,18040865550,20050,20050,20050,20050,0
20230829,173800,18040865550,20050,20050,20050,20050,0
20230829,173700,18040865550,20050,20050,20050,20050,0
20230829,173600,18040865550,20050,20050,20050,20050,0
20230829,173500,18040865550,20050,20050,20050,20050,0
20230829,173400,18040865550,20050,20050,20050,20050,0
20230829,173300,18040865550,20050,20050,20050,20050,0
20230829,173200,18040865550,20050,20050,20050,20050,0
20230829,173100,18040865550,20050,20050,20050,20050,0
20230829,173000,18040865550,20050,20050,20050,20050,0
20230829,172900,18040865550,20050,20050,20050,20050,0
20230829,172800,18040865550,20050,20050,20050,20050,9117
20230829,172700,18040865550,20050,20050,20050,20050,0
20230829,172600,18040865550,20050,20050,20050,20050,0
20230829,172500,18040865550,20050,20050,20050,20050,0
20230829,172400,18040865550,20050,20050,20050,20050,0
20230829,172300,18040865550,20050,20050,20050,20050,0
20230829,172200,18040865550,20050,20050,20050,20050,0
20230829,172100,18040865550,20050,20050,20050,20050,0
20230829,172000,18040865550,20050,20050,20050,20050,0
20230829,171900,18040865550,20050,20050,20050,20050,0
20230829,171800,18040865550,20050,20050,20050,20050,0
20230829,171700,18040865550,20050,20050,20050,20050,0
20230829,171600,18040865550,20050,20050,20050,20050,0
20230829,171500,18040865550,20050,20050,20050,20050,0
20230829,171400,18040865550,20050,20050,20050,20050,0
20230829,171300,18040865550,20050,20050,20050,20050,0
20230829,171200,18040865550,20050,20050,20050,20050,0
20230829,171100,18040865550,20050,20050,20050,20050,0
20230829,171000,18040865550,20050,20050,20050,20050,0
20230829,170900,18040865550,20050,20050,20050,20050,0
20230829,170800,18040865550,20050,20050,20050,20050,0
20230829,170700,18040865550,20050,20050,20050,20050,0
20230829,170600,18040865550,20050,20050,20050,20050,0
20230829,170500,18040865550,20050,20050,20050,20050,0
20230829,170400,18040865550,20050,20050,20050,20050,0
20230829,170300,18040865550,20050,20050,20050,20050,0
20230829,170200,18040865550,20050,20050,20050,20050,0
20230829,170100,18040865550,20050,20050,20050,20050,0
20230829,170000,18040865550,20050,20050,20050,20050,0
20230829,165900,18040865550,20050,20050,20050,20050,0
20230829,165800,18040865550,20050,20050,20050,20050,9117
20230829,165700,18040865550,20050,20050,20050,20050,0
20230829,165600,18040865550,20050,20050,20050,20050,0
20230829,165500,18040865550,20050,20050,20050,20050,0
20230829,165400,18040865550,20050,20050,20050,20050,0
20230829,165300,18040865550,20050,20050,20050,20050,0
20230829,165200,18040865550,20050,20050,20050,20050,0
20230829,165100,18040865550,20050,20050,20050,20050,0
20230829,165000,18040865550,20050,20050,20050,20050,0
20230829,164900,18040865550,20050,20050,20050,20050,0
20230829,164800,18040865550,20050,20050,20050,20050,0
20230829,164700,18040865550,20050,20050,20050,20050,0
20230829,164600,18040865550,20050,20050,20050,20050,0
20230829,164500,18040865550,20050,20050,20050,20050,0
20230829,164400,18040865550,20050,20050,20050,20050,0
20230829,164300,18040865550,20050,20050,20050,20050,0
20230829,164200,18040865550,20050,20050,20050,20050,0
20230829,164100,18040865550,20050,20050,20050,20050,0
20230829,164000,18040865550,20050,20050,20050,20050,0
20230829,163900,18040865550,20050,20050,20050,20050,0
20230829,163800,18040865550,20050,20050,20050,20050,0
20230829,163700,18040865550,20050,20050,20050,20050,0
20230829,163600,18040865550,20050,20050,20050,20050,0
20230829,163500,18040865550,20050,20050,20050,20050,0
20230829,163400,18040865550,20050,20050,20050,20050,0
20230829,163300,18040865550,20050,20050,20050,20050,0
20230829,163200,18040865550,20050,20050,20050,20050,0
20230829,163100,18040865550,20050,20050,20050,20050,0
20230829,163000,18040865550,20050,20050,20050,20050,0
20230829,162900,18040865550,20050,20050,20050,20050,0
20230829,162800,18040865550,20050,20050,20050,20050,9117
20230829,162700,18040865550,20050,20050,20050,20050,0
20230829,162600,18040865550,20050,20050,20050,20050,0
20230829,162500,18040865550,20050,20050,20050,20050,0
20230829,162400,18040865550,20050,20050,20050,20050,0
20230829,162300,18040865550,20050,20050,20050,20050,0
20230829,162200,18040865550,20050,20050,20050,20050,0
20230829,162100,18040865550,20050,20050,20050,20050,0
20230829,162000,18040865550,20050,20050,20050,20050,0
20230829,161900,18040865550,20050,20050,20050,20050,0
20230829,161800,18040865550,20050,20050,20050,20050,0
20230829,161700,18040865550,20050,20050,20050,20050,0
20230829,161600,18040865550,20050,20050,20050,20050,0
20230829,161500,18040865550,20050,20050,20050,20050,0
20230829,161400,18040865550,20050,20050,20050,20050,0
20230829,161300,18040865550,20050,20050,20050,20050,0
20230829,161200,18040865550,20050,20050,20050,20050,0
20230829,161100,18040865550,20050,20050,20050,20050,0
20230829,161000,18040865550,20050,20050,20050,20050,0
20230829,160900,18040865550,20050,20050,20050,20050,0
20230829,160800,18040865550,20050,20050,20050,20050,0
20230829,160700,18040865550,20050,20050,20050,20050,0
20230829,160600,18040865550,20050,20050,20050,20050,0
20230829,160500,18040865550,20050,20050,20050,20050,0
20230829,160400,18040865550,20050,20050,20050,20050,0
20230829,160300,18040865550,20050,20050,20050,20050,0
20230829,160200,18040865550,20050,20050,20050,20050,0
20230829,160100,18040865550,20050,20050,20050,20050,0
20230829,160000,18040865550,20050,20050,20050,20050,0
20230829,155900,18040865550,20050,20050,20050,20050,0
20230829,155800,18040865550,20050,20050,20050,20050,9117
20230829,155700,18040865550,20050,20050,20050,20050,0
20230829,155600,18040865550,20050,20050,20050,20050,0
20230829,155500,18040865550,20050,20050,20050,20050,0
20230829,155400,18040865550,20050,20050,20050,20050,0
20230829,155300,18040865550,20050,20050,20050,20050,0
20230829,155200,18040865550,20050,20050,20050,20050,0
20230829,155100,18040865550,20050,20050,20050,20050,0
20230829,155000,18040865550,20050,20050,20050,20050,0
20230829,154900,18040865550,20050,20050,20050,20050,0
20230829,154800,18040865550,20050,20050,20050,20050,0
20230829,154700,18040865550,20050,20050,20050,20050,0
20230829,154600,18040865550,20050,20050,20050,20050,0
20230829,154500,18040865550,20050,20050,20050,20050,0
20230829,154400,18040865550,20050,20050,20050,20050,0
20230829,154300,18040865550,20050,20050,20050,20050,0
20230829,154200,18040865550,20050,20050,20050,20050,0
20230829,154100,18040865550,20050,20050,20050,20050,0
20230829,154000,18040865550,20050,20050,20050,20050,0
20230829,153900,18040865550,20050,20050,20050,20050,0
20230829,153800,18040865550,20050,20050,20050,20050,0
20230829,153700,18040865550,20050,20050,20050,20050,0
20230829,153600,18040865550,20050,20050,20050,20050,0
20230829,153500,18040865550,20050,20050,20050,20050,0
20230829,153400,18040865550,20050,20050,20050,20050,0
20230829,153300,18040865550,20050,20050,20050,20050,0
20230829,153200,18040865550,20050,20050,20050,20050,0
20230829,153100,18040865550,20050,20050,20050,20050,0
20230829,153000,18040865550,20050,20050,20050,20050,9117
20230829,152900,17858069700,20150,20150,20150,20150,0
20230829,152800,17858069700,20150,20150,20150,20150,0
20230829,152700,17858069700,20150,20150,20150,20150,0
20230829,152600,17858069700,20150,20150,20150,20150,0
20230829,152500,17858069700,20150,20150,20150,20150,0
20230829,152400,17858069700,20150,20150,20150,20150,0
20230829,152300,17858069700,20150,20150,20150,20150,0
20230829,152200,17858069700,20150,20150,20150,20150,0
20230829,152100,17858069700,20150,20150,20150,20150,0
20230829,152000,17858069700,20150,20150,20150,20150,0
20230829,151900,17858069700,20150,20100,20250,20050,2282
20230829,151800,17812011300,20100,20050,20100,20000,347
20230829,151700,17805057150,20050,20050,20050,20000,4333
20230829,151600,17718286850,20050,20050,20100,20000,1770
20230829,151500,17682801500,20050,20100,20100,20000,5730
20230829,151400,17567976300,20100,20100,20100,20100,1049
20230829,151300,17546891400,20100,20150,20200,20100,1934
20230829,151200,17508013900,20150,20200,20200,20150,629
20230829,151100,17495320600,20150,20150,20200,20150,141
20230829,151000,17492479400,20150,20100,20150,20100,510
20230829,150900,17482213950,20150,20150,20150,20150,338
20230829,150800,17475403250,20150,20150,20200,20100,414
20230829,150700,17467061700,20150,20100,20150,20100,1589
20230829,150600,17435088850,20100,20150,20150,20100,5119
20230829,150500,17332181200,20150,20250,20250,20150,4519
20230829,150400,17241093950,20200,20250,20250,20200,913
20230829,150300,17222643600,20250,20250,20250,20150,914
20230829,150200,17204174800,20250,20200,20250,20200,55
20230829,150100,17203063500,20200,20200,20250,20200,221
20230829,150000,17198599200,20200,20150,20200,20150,237
20230829,145900,17193818500,20200,20250,20250,20150,992
20230829,145800,17173773300,20250,20150,20250,20150,1146
20230829,145700,17150625450,20200,20200,20200,20150,1521
20230829,145600,17119921250,20200,20250,20250,20200,3230
20230829,145500,17054642750,20250,20300,20300,20250,29
20230829,145400,17054054200,20300,20250,20300,20200,1238
20230829,145300,17028987150,20250,20300,20300,20250,526
20230829,145200,17018334500,20300,20300,20300,20300,50
20230829,145100,17017319500,20300,20300,20350,20300,170
20230829,145000,17013868450,20250,20250,20300,20250,400
20230829,144900,17005760550,20300,20300,20300,20250,505
20230829,144800,16995510750,20350,20300,20350,20250,681
20230829,144700,16981697400,20300,20250,20300,20250,35
20230829,144600,16980988350,20300,20300,20300,20250,852
20230829,144500,16963730850,20300,20350,20350,20300,737
20230829,144400,16948768500,20300,20350,20350,20300,733
20230829,144300,16933887750,20300,20350,20350,20300,113
20230829,144200,16931593200,20350,20350,20350,20350,154
20230829,144100,16928459300,20350,20350,20350,20350,142
20230829,144000,16925569600,20300,20300,20300,20300,353
20230829,143900,16918403700,20300,20300,20300,20300,545
20230829,143800,16907340200,20300,20300,20350,20300,76
20230829,143700,16905796250,20350,20300,20350,20300,411
20230829,143600,16897451100,20350,20350,20350,20350,249
20230829,143500,16892383950,20350,20350,20350,20350,6
20230829,143400,16892261850,20350,20350,20350,20350,141
20230829,143300,16889392500,20350,20350,20350,20350,50
20230829,143200,16888375000,20350,20400,20400,20350,101
20230829,143100,16886319600,20400,20400,20400,20400,11
20230829,143000,16886095200,20350,20350,20400,20350,117
20230829,142900,16883713950,20350,20350,20400,20350,153
20230829,142800,16880599400,20350,20350,20350,20350,543
20230829,142700,16869549350,20350,20400,20400,20350,358
20230829,142600,16862263950,20400,20350,20400,20350,23
20230829,142500,16861795650,20350,20300,20350,20250,142
20230829,142400,16858911500,20300,20250,20300,20250,131
20230829,142300,16856257700,20300,20350,20350,20300,187
20230829,142200,16852461550,20300,20350,20350,20300,1158
20230829,142100,16828946250,20350,20350,20350,20350,207
20230829,142000,16824733800,20400,20400,20400,20350,24
20230829,141900,16824245250,20400,20350,20400,20350,235
20230829,141800,16819462950,20300,20300,20300,20300,326
20230829,141700,16812845150,20300,20250,20300,20250,217
20230829,141600,16808444050,20250,20250,20250,20200,589
20230829,141500,16796518300,20250,20250,20250,20200,1559
20230829,141400,16765017250,20250,20300,20300,20200,2937
20230829,141300,16705509900,20300,20300,20300,20300,145
20230829,141200,16702566400,20300,20300,20300,20200,4355
20230829,141100,16614407500,20250,20350,20350,20250,1463
20230829,141000,16584710000,20350,20350,20400,20350,122
20230829,140900,16582227100,20300,20400,20400,20300,1354
20230829,140800,16554704900,20400,20400,20400,20400,160
20230829,140700,16551440900,20450,20400,20450,20350,93
20230829,140600,16549544150,20400,20350,20400,20350,1194
20230829,140500,16525236250,20350,20400,20400,20350,612
20230829,140400,16512761800,20450,20450,20450,20400,110
20230829,140300,16510512700,20450,20450,20450,20450,17
20230829,140200,16510165050,20400,20400,20400,20400,223
20230829,140100,16505615850,20450,20400,20450,20400,619
20230829,140000,16492986750,20400,20450,20450,20400,32
20230829,135900,16492333850,20400,20450,20450,20400,325
20230829,135800,16485703600,20400,20550,20550,20400,1403
20230829,135700,16456976000,20550,20450,20550,20450,223
20230829,135600,16452406700,20500,20500,20500,20450,106
20230829,135500,16450238700,20500,20550,20600,20500,1117
20230829,135400,16427306300,20550,20450,20600,20450,1702
20230829,135300,16392362400,20450,20450,20450,20400,393
20230829,135200,16384325600,20450,20400,20450,20400,1060
20230829,135100,16362699450,20300,20350,20350,20300,94
20230829,135000,16360787850,20350,20400,20400,20350,446
20230829,134900,16351700850,20400,20350,20400,20350,430
20230829,134800,16342949800,20350,20350,20350,20350,668
20230829,134700,16329356000,20300,20350,20350,20300,476
20230829,134600,16319692000,20350,20350,20350,20350,153
20230829,134500,16316578450,20350,20350,20400,20350,464
20230829,134400,16307132000,20350,20400,20400,20350,71
20230829,134300,16305684600,20400,20300,20400,20300,264
20230829,134200,16300314150,20350,20350,20350,20300,546
20230829,134100,16289214150,20350,20350,20350,20300,741
20230829,134000,16274170500,20350,20350,20350,20300,192
20230829,133900,16270264700,20350,20300,20350,20250,506
20230829,133800,16260011600,20350,20250,20350,20250,702
20230829,133700,16245787050,20300,20250,20300,20250,306
20230829,133600,16239586150,20300,20250,20300,20250,1518
20230829,133500,16208832150,20300,20300,20350,20300,1337
20230829,133400,16181690950,20300,20350,20350,20300,55
20230829,133300,16180574400,20350,20300,20350,20300,295
20230829,133200,16174580300,20300,20350,20350,20300,1120
20230829,133100,16151837400,20350,20400,20400,20350,382
20230829,133000,16144060700,20400,20400,20400,20350,632
20230829,132900,16131185400,20400,20350,20400,20350,72
20230829,132800,16129716650,20350,20300,20350,20300,588
20230829,132700,16117752600,20300,20300,20400,20300,354
20230829,132600,16110550500,20300,20250,20300,20250,751
20230829,132500,16095328650,20250,20250,20350,20200,2644
20230829,132400,16041863200,20250,20450,20450,20250,6247
20230829,132300,15914898000,20450,20500,20500,20450,884
20230829,132200,15896811450,20450,20500,20550,20450,1735
20230829,132100,15861297050,20550,20550,20550,20550,24
20230829,132000,15860803850,20500,20500,20550,20500,564
20230829,131900,15849236850,20550,20550,20550,20550,20
20230829,131800,15848825850,20550,20550,20550,20550,8
20230829,131700,15848661450,20500,20500,20500,20500,870
20230829,131600,15830826450,20500,20500,20500,20500,167
20230829,131500,15827402950,20550,20500,20550,20500,169
20230829,131400,15823934700,20500,20500,20550,20500,219
20230829,131300,15819441200,20500,20550,20550,20500,541
20230829,131200,15808349600,20500,20500,20550,20500,149
20230829,131100,15805294950,20550,20500,20550,20500,257
20230829,131000,15800025800,20500,20500,20500,20500,55
20230829,130900,15798898300,20450,20500,20500,20450,1320
20230829,130800,15771859500,20500,20500,20500,20450,898
20230829,130700,15753451500,20450,20450,20500,20450,868
20230829,130600,15735693450,20450,20350,20450,20350,1911
20230829,130500,15696688300,20350,20550,20550,20350,13529
20230829,130400,15419554300,20550,20600,20600,20550,1963
20230829,130300,15379123950,20650,20650,20650,20650,407
20230829,130200,15370719400,20650,20650,20750,20650,594
20230829,130100,15358432150,20700,20700,20700,20650,370
20230829,130000,15350775800,20700,20600,20700,20600,116
20230829,125900,15348383100,20650,20600,20650,20550,2151
20230829,125800,15304073750,20600,20650,20700,20600,829
20230829,125700,15286954650,20650,20700,20700,20650,292
20230829,125600,15280922550,20650,20650,20650,20600,285
20230829,125500,15275037600,20600,20750,20750,20550,6667
20230829,125400,15137453050,20700,20800,20800,20700,1718
20230829,125300,15101804200,20750,20800,20850,20750,23
20230829,125200,15101326750,20800,20800,20800,20800,231
20230829,125100,15096521950,20800,20800,20850,20800,107
20230829,125000,15094291350,20750,20800,20800,20750,586
20230829,124900,15082124950,20800,20850,20850,20800,16
20230829,124800,15081791900,20850,20800,20850,20800,31
20230829,124700,15081146200,20800,20800,20850,20800,27
20230829,124600,15080584250,20800,20800,20800,20800,638
20230829,124500,15067313850,20800,20900,20900,20800,493
20230829,124400,15057045150,20900,20900,20900,20800,87
20230829,124300,15055234700,20800,20900,20900,20800,1453
20230829,124200,15024990850,20900,20900,20950,20900,176
20230829,124100,15021312400,20900,20850,20900,20850,510
20230829,124000,15010666850,20850,20800,20850,20800,37
20230829,123900,15009896250,20800,20800,20800,20750,451
20230829,123800,15000520450,20750,20800,20800,20750,289
20230829,123700,14994520300,20800,20800,20800,20750,64
20230829,123600,14993189150,20800,20800,20800,20750,535
20230829,123500,14982061500,20800,20800,20800,20750,69
20230829,123400,14980628800,20800,20750,20800,20750,404
20230829,123300,14972233650,20750,20800,20800,20750,82
20230829,123200,14970531850,20800,20800,20800,20750,185
20230829,123100,14966692450,20800,20750,20800,20750,268
20230829,123000,14961130950,20750,20800,20800,20750,310
20230829,122900,14954692900,20800,20800,20800,20750,26
20230829,122800,14954152400,20750,20750,20750,20750,65
20230829,122700,14952803650,20700,20700,20750,20700,271
20230829,122600,14947191100,20750,20750,20750,20700,390
20230829,122500,14939117100,20700,20700,20750,20700,380
20230829,122400,14931251000,20700,20750,20800,20700,2726
20230829,122300,14874775300,20800,20850,20900,20750,2373
20230829,122200,14825428100,20850,20850,20900,20850,104
20230829,122100,14823259650,20900,20900,20900,20900,111
20230829,122000,14820939750,20900,20850,20900,20850,21
20230829,121900,14820501550,20850,20850,20900,20850,94
20230829,121800,14818541600,20850,20900,20900,20850,86
20230829,121700,14816747600,20850,20900,20900,20850,1249
20230829,121600,14790704450,20900,20900,20900,20850,134
20230829,121500,14787909250,20900,20900,20900,20850,913
20230829,121400,14768837050,20900,20900,20950,20900,16
20230829,121300,14768502500,20950,20950,21000,20950,364
20230829,121200,14760876550,20950,20950,21000,20950,29
20230829,121100,14760268500,21000,20950,21000,20950,404
20230829,121000,14751798100,20950,20900,20950,20900,66
20230829,120900,14750418650,20950,20950,20950,20950,61
20230829,120800,14749140700,20950,20950,20950,20950,67
20230829,120700,14747737050,20950,20950,20950,20900,395
20230829,120600,14739469900,20900,20900,20950,20850,377
20230829,120500,14731591200,20950,20950,21000,20950,23
20230829,120400,14731109100,21000,21050,21050,20850,596
20230829,120300,14718662850,21050,20900,21050,20900,2737
20230829,120200,14661292850,20900,20900,20900,20900,11
20230829,120100,14661062950,20900,20850,20900,20850,308
20230829,120000,14654627000,20900,20900,20900,20900,0
20230829,115900,14654627000,20900,20900,20900,20800,281
20230829,115800,14648766400,20900,20850,20900,20850,452
20230829,115700,14639340350,20900,20900,20950,20900,182
20230829,115600,14635536450,20950,20900,20950,20900,14
20230829,115500,14635243250,20900,20900,20950,20900,521
20230829,115400,14624354200,20900,20850,20900,20850,119
20230829,115300,14621867150,20850,20850,20900,20850,275
20230829,115200,14616133100,20900,20900,20900,20900,1
20230829,115100,14616112200,20900,20850,20900,20800,541
20230829,115000,14604832300,20800,20850,20850,20800,67
20230829,114900,14603438650,20850,20850,20850,20800,78
20230829,114800,14601812400,20850,20850,20850,20850,473
20230829,114700,14591950350,20850,20850,20900,20850,116
20230829,114600,14589531600,20900,20850,20900,20850,540
20230829,114500,14578246800,20850,20900,20900,20850,104
20230829,114400,14576073250,20950,20850,20950,20850,551
20230829,114300,14564559450,20900,20850,20900,20850,4
20230829,114200,14564475900,20900,20800,20900,20800,291
20230829,114100,14558417150,20850,20850,20900,20850,317
20230829,114000,14551807650,20850,20900,20900,20850,465
20230829,113900,14542108100,20900,20900,20950,20900,143
20230829,113800,14539119300,20900,20900,20950,20850,164
20230829,113700,14535691950,20950,20950,20950,20900,412
20230829,113600,14527075650,20950,20900,20950,20900,16
20230829,113500,14526740500,20900,20900,20950,20900,1192
20230829,113400,14501806350,20900,20800,20900,20800,1163
20230829,113300,14477579650,20800,20800,20800,20700,1070
20230829,113200,14455404900,20750,20800,20800,20700,1195
20230829,113100,14430608750,20750,20750,20800,20700,1742
20230829,113000,14394506400,20800,20800,20800,20750,797
20230829,112900,14377968350,20800,20750,20800,20750,323
20230829,112800,14371265400,20750,20750,20750,20700,512
20230829,112700,14360648150,20750,20800,20850,20750,347
20230829,112600,14353434550,20800,20750,20800,20650,2981
20230829,112500,14291742050,20800,20800,20800,20700,2863
20230829,112400,14232392750,20800,20800,20800,20750,632
20230829,112300,14219267650,20800,20800,20800,20800,1331
20230829,112200,14191582850,20850,20850,20850,20800,441
20230829,112100,14182404950,20850,20850,20850,20800,185
20230829,112000,14178555800,20850,20800,20850,20800,438
20230829,111900,14169433650,20800,20800,20850,20800,815
20230829,111800,14152481400,20800,20800,20800,20750,887
20230829,111700,14134044500,20800,20750,20800,20750,1280
20230829,111600,14107445500,20800,20850,20850,20800,2362
20230829,111500,14058299500,20900,20850,20900,20800,771
20230829,111400,14042219850,20900,20900,20900,20850,1113
20230829,111300,14018998550,20900,20900,20900,20850,461
20230829,111200,14009368300,20900,20900,20900,20900,79
20230829,111100,14007717200,20850,20850,20900,20800,685
20230829,111000,13993441550,20850,20850,20900,20800,97
20230829,110900,13991419050,20850,20850,20900,20850,533
20230829,110800,13980305700,20900,20850,20900,20850,596
20230829,110700,13967874750,20850,20800,20850,20750,1783
20230829,110600,13930791100,20800,20850,20850,20750,5022
20230829,110500,13826331700,20900,20850,20900,20850,911
20230829,110400,13807337250,20850,21000,21000,20850,3382
20230829,110300,13736721700,20950,21050,21050,20950,828
20230829,110200,13719348900,21050,21100,21100,21050,202
20230829,110100,13715090400,21100,21100,21100,21050,391
20230829,110000,13706846300,21100,21100,21100,21000,137
20230829,105900,13703956650,21100,21000,21100,21000,65
20230829,105800,13702590550,21000,21100,21100,21000,220
20230829,105700,13697960150,21100,21100,21150,21100,357
20230829,105600,13690426900,21100,21100,21100,21050,278
20230829,105500,13684568450,21100,21000,21100,20950,1321
20230829,105400,13656814700,21000,20950,21000,20950,546
20230829,105300,13645365050,20950,20950,20950,20900,293
20230829,105200,13639227600,20950,20950,21000,20950,545
20230829,105100,13627801600,21000,20950,21000,20950,485
20230829,105000,13617636950,20900,20900,21000,20900,1387
20230829,104900,13588623700,20900,20950,20950,20900,4841
20230829,104800,13487365650,21000,21000,21000,20950,664
20230829,104700,13473445150,20950,21050,21050,20950,5081
20230829,104600,13366887850,21000,21050,21050,21000,1204
20230829,104500,13341596350,21050,21100,21100,21050,2168
20230829,104400,13295912450,21150,21050,21150,21050,1227
20230829,104300,13270028300,21050,21100,21150,21050,1277
20230829,104200,13243080650,21100,21150,21150,21100,3470
20230829,104100,13169796100,21150,21150,21150,21100,270
20230829,104000,13164094400,21150,21100,21150,21100,1022
20230829,103900,13142525600,21150,21150,21150,21100,324
20230829,103800,13135677800,21150,21150,21150,21100,149
20230829,103700,13132532700,21150,21100,21150,21100,1047
20230829,103600,13110436950,21100,21200,21200,21100,1640
20230829,103500,13075733400,21200,21150,21200,21150,466
20230829,103400,13065857350,21200,21200,21200,21150,1440
20230829,103300,13035386550,21200,21100,21200,21050,793
20230829,103200,13018613750,21100,21150,21150,21050,461
20230829,103100,13008894050,21100,21100,21200,21100,753
20230829,103000,12993004000,21150,21250,21250,21150,420
20230829,102900,12984092950,21200,21200,21250,21150,3032
20230829,102800,12919747400,21200,21100,21200,21050,2510
20230829,102700,12866731450,21050,21050,21100,21050,728
20230829,102600,12851372550,21050,21100,21100,21050,424
20230829,102500,12842445650,21100,21050,21100,21000,1007
20230829,102400,12821264500,21050,21000,21050,21000,660
20230829,102300,12807396000,21050,21050,21050,21000,1600
20230829,102200,12773791600,21050,21050,21050,21000,746
20230829,102100,12758118050,21050,21000,21050,20950,4163
20230829,102000,12670717000,21000,21050,21050,21000,428
20230829,101900,12661713600,21050,21050,21100,21000,2496
20230829,101800,12609198900,21100,21000,21150,20950,3283
20230829,101700,12540094900,21000,21000,21000,20950,2422
20230829,101600,12489332950,20950,20950,21000,20900,3529
20230829,101500,12415454350,20950,21050,21050,20900,6700
20230829,101400,12275001800,21050,21050,21100,21000,3355
20230829,101300,12204437250,21100,21200,21350,21050,8731
20230829,101200,12019820050,21200,21150,21250,21100,1548
20230829,101100,11987023200,21150,21000,21200,20950,4020
20230829,101000,11902457350,20950,21100,21150,20950,3853
20230829,100900,11821440050,21100,21200,21200,21000,10147
20230829,100800,11608051050,21200,21150,21300,21100,5117
20230829,100700,11499745250,21150,21250,21250,21100,12246
20230829,100600,11240945400,21250,21350,21350,21200,4899
20230829,100500,11136827650,21300,21450,21550,21300,5532
20230829,100400,11018427650,21400,21300,21500,21300,5456
20230829,100300,10901644400,21250,21200,21400,21200,3761
20230829,100200,10821651000,21200,21450,21450,21150,15994
20230829,100100,10481082550,21400,21400,21500,21350,9142
20230829,100000,10285482750,21350,21750,21750,21350,22513
20230829,095900,9800852200,21650,21650,21900,21500,32966
20230829,095800,9085712850,21700,21600,21950,21500,32895
20230829,095700,8370861150,21550,21900,22250,21400,91468
20230829,095600,6375398100,21950,21150,22200,20950,138653
20230829,095500,3371511700,20950,21100,21350,20950,39609
20230829,095400,2531253550,21100,21000,21100,21000,1791
20230829,095300,2493560200,21000,20950,21050,20950,1909
20230829,095200,2453478800,20950,21000,21050,20950,3845
20230829,095100,2372702100,21000,21050,21050,20950,1412
20230829,095000,2343045400,21000,21000,21050,21000,1988
20230829,094900,2301294100,21000,21050,21050,21000,1477
20230829,094800,2270264500,21050,21000,21050,21000,805
20230829,094700,2253358650,21050,20950,21100,20950,3925
20230829,094600,2170843900,21000,20900,21000,20900,731
20230829,094500,2155532950,20950,20900,20950,20900,1163
20230829,094400,2131184450,20900,20900,20950,20900,600
20230829,094300,2118628600,20950,20900,20950,20900,2268
20230829,094200,2071217400,20900,20900,20900,20850,2795
20230829,094100,2012851400,20900,20950,20950,20900,1985
20230829,094000,1971353800,20900,21050,21050,20900,4383
20230829,093900,1879334650,21050,21050,21100,20950,9439
20230829,093800,1680951800,21050,20950,21050,20950,4943
20230829,093700,1577172000,20950,20900,20950,20800,3282
20230829,093600,1508534900,20850,20800,20950,20750,5797
20230829,093500,1387540700,20800,20800,20800,20750,286
20230829,093400,1381596900,20750,20750,20800,20750,1294
20230829,093300,1354730300,20750,20700,20750,20700,677
20230829,093200,1340693250,20750,20700,20750,20700,414
20230829,093100,1332120300,20650,20700,20700,20650,391
20230829,093000,1324044150,20600,20650,20700,20600,1768
20230829,092900,1287518200,20650,20700,20700,20650,278
20230829,092800,1281764800,20700,20800,20800,20700,338
20230829,092700,1274765450,20750,20650,20750,20650,2250
20230829,092600,1228143900,20650,20650,20700,20550,1484
20230829,092500,1197513600,20650,20650,20700,20600,823
20230829,092400,1180547900,20750,20600,20750,20600,1215
20230829,092300,1155442600,20600,20600,20650,20550,2096
20230829,092200,1112308600,20600,20550,20700,20550,1315
20230829,092100,1085173650,20600,20750,20750,20550,3286
20230829,092000,1017415500,20750,20800,20800,20700,1346
20230829,091900,989483600,20800,20750,20800,20750,1754
20230829,091800,953076100,20750,20750,20750,20750,1011
20230829,091700,932097850,20750,20800,20800,20750,615
20230829,091600,919327050,20750,20750,20800,20700,1077
20230829,091500,896980500,20750,20800,20850,20700,3345
20230829,091400,827442450,20800,20700,20900,20700,6388
20230829,091300,694449800,20700,20600,20750,20600,1990
20230829,091200,653316550,20650,20550,20650,20550,1246
20230829,091100,627669050,20600,20500,20600,20400,2612
20230829,091000,574074900,20500,20500,20500,20450,1589
20230829,090900,541542700,20450,20500,20500,20450,2804
20230829,090800,484194050,20500,20600,20600,20500,1825
20230829,090700,446731750,20550,20500,20650,20500,1361
20230829,090600,418779750,20500,20500,20550,20450,1698
20230829,090500,384005550,20500,20450,20500,20450,1561
20230829,090400,352030450,20450,20550,20550,20450,1859
20230829,090300,313947350,20550,20500,20550,20450,4324
20230829,090200,225278550,20550,20500,20600,20500,2896
20230829,090100,165763150,20550,20600,20600,20500,2340
20230829,090000,117674900,20550,20500,20600,20500,4543