KissMeData/034230/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190800,15629776390,16620,16620,16620,16620,16364
20230822,190700,15629776390,16620,16620,16620,16620,0
20230822,190600,15629776390,16620,16620,16620,16620,0
20230822,190500,15629776390,16620,16620,16620,16620,0
20230822,190400,15629776390,16620,16620,16620,16620,0
20230822,190300,15629776390,16620,16620,16620,16620,0
20230822,190200,15629776390,16620,16620,16620,16620,0
20230822,190100,15629776390,16620,16620,16620,16620,0
20230822,190000,15629776390,16620,16620,16620,16620,0
20230822,185900,15629776390,16620,16620,16620,16620,0
20230822,185800,15629776390,16620,16620,16620,16620,0
20230822,185700,15629776390,16620,16620,16620,16620,0
20230822,185600,15629776390,16620,16620,16620,16620,0
20230822,185500,15629776390,16620,16620,16620,16620,0
20230822,185400,15629776390,16620,16620,16620,16620,0
20230822,185300,15629776390,16620,16620,16620,16620,0
20230822,185200,15629776390,16620,16620,16620,16620,0
20230822,185100,15629776390,16620,16620,16620,16620,0
20230822,185000,15629776390,16620,16620,16620,16620,0
20230822,184900,15629776390,16620,16620,16620,16620,0
20230822,184800,15629776390,16620,16620,16620,16620,0
20230822,184700,15629776390,16620,16620,16620,16620,0
20230822,184600,15629776390,16620,16620,16620,16620,0
20230822,184500,15629776390,16620,16620,16620,16620,0
20230822,184400,15629776390,16620,16620,16620,16620,0
20230822,184300,15629776390,16620,16620,16620,16620,0
20230822,184200,15629776390,16620,16620,16620,16620,0
20230822,184100,15629776390,16620,16620,16620,16620,0
20230822,184000,15629776390,16620,16620,16620,16620,0
20230822,183900,15629776390,16620,16620,16620,16620,0
20230822,183800,15629776390,16620,16620,16620,16620,16364
20230822,183700,15629776390,16620,16620,16620,16620,0
20230822,183600,15629776390,16620,16620,16620,16620,0
20230822,183500,15629776390,16620,16620,16620,16620,0
20230822,183400,15629776390,16620,16620,16620,16620,0
20230822,183300,15629776390,16620,16620,16620,16620,0
20230822,183200,15629776390,16620,16620,16620,16620,0
20230822,183100,15629776390,16620,16620,16620,16620,0
20230822,183000,15629776390,16620,16620,16620,16620,0
20230822,182900,15629776390,16620,16620,16620,16620,0
20230822,182800,15629776390,16620,16620,16620,16620,0
20230822,182700,15629776390,16620,16620,16620,16620,0
20230822,182600,15629776390,16620,16620,16620,16620,0
20230822,182500,15629776390,16620,16620,16620,16620,0
20230822,182400,15629776390,16620,16620,16620,16620,0
20230822,182300,15629776390,16620,16620,16620,16620,0
20230822,182200,15629776390,16620,16620,16620,16620,0
20230822,182100,15629776390,16620,16620,16620,16620,0
20230822,182000,15629776390,16620,16620,16620,16620,0
20230822,181900,15629776390,16620,16620,16620,16620,0
20230822,181800,15629776390,16620,16620,16620,16620,0
20230822,181700,15629776390,16620,16620,16620,16620,0
20230822,181600,15629776390,16620,16620,16620,16620,0
20230822,181500,15629776390,16620,16620,16620,16620,0
20230822,181400,15629776390,16620,16620,16620,16620,0
20230822,181300,15629776390,16620,16620,16620,16620,0
20230822,181200,15629776390,16620,16620,16620,16620,0
20230822,181100,15629776390,16620,16620,16620,16620,0
20230822,181000,15629776390,16620,16620,16620,16620,0
20230822,180900,15629776390,16620,16620,16620,16620,0
20230822,180800,15629776390,16620,16620,16620,16620,16364
20230822,180700,15629776390,16620,16620,16620,16620,0
20230822,180600,15629776390,16620,16620,16620,16620,0
20230822,180500,15629776390,16620,16620,16620,16620,0
20230822,180400,15629776390,16620,16620,16620,16620,0
20230822,180300,15629776390,16620,16620,16620,16620,0
20230822,180200,15629776390,16620,16620,16620,16620,0
20230822,180100,15629776390,16620,16620,16620,16620,0
20230822,180000,15629776390,16620,16620,16620,16620,0
20230822,175900,15629776390,16620,16620,16620,16620,0
20230822,175800,15629776390,16620,16620,16620,16620,0
20230822,175700,15629776390,16620,16620,16620,16620,0
20230822,175600,15629776390,16620,16620,16620,16620,0
20230822,175500,15629776390,16620,16620,16620,16620,0
20230822,175400,15629776390,16620,16620,16620,16620,0
20230822,175300,15629776390,16620,16620,16620,16620,0
20230822,175200,15629776390,16620,16620,16620,16620,0
20230822,175100,15629776390,16620,16620,16620,16620,0
20230822,175000,15629776390,16620,16620,16620,16620,0
20230822,174900,15629776390,16620,16620,16620,16620,0
20230822,174800,15629776390,16620,16620,16620,16620,0
20230822,174700,15629776390,16620,16620,16620,16620,0
20230822,174600,15629776390,16620,16620,16620,16620,0
20230822,174500,15629776390,16620,16620,16620,16620,0
20230822,174400,15629776390,16620,16620,16620,16620,0
20230822,174300,15629776390,16620,16620,16620,16620,0
20230822,174200,15629776390,16620,16620,16620,16620,0
20230822,174100,15629776390,16620,16620,16620,16620,0
20230822,174000,15629776390,16620,16620,16620,16620,0
20230822,173900,15629776390,16620,16620,16620,16620,0
20230822,173800,15629776390,16620,16620,16620,16620,16364
20230822,173700,15629776390,16620,16620,16620,16620,0
20230822,173600,15629776390,16620,16620,16620,16620,0
20230822,173500,15629776390,16620,16620,16620,16620,0
20230822,173400,15629776390,16620,16620,16620,16620,0
20230822,173300,15629776390,16620,16620,16620,16620,0
20230822,173200,15629776390,16620,16620,16620,16620,0
20230822,173100,15629776390,16620,16620,16620,16620,0
20230822,173000,15629776390,16620,16620,16620,16620,0
20230822,172900,15629776390,16620,16620,16620,16620,0
20230822,172800,15629776390,16620,16620,16620,16620,0
20230822,172700,15629776390,16620,16620,16620,16620,0
20230822,172600,15629776390,16620,16620,16620,16620,0
20230822,172500,15629776390,16620,16620,16620,16620,0
20230822,172400,15629776390,16620,16620,16620,16620,0
20230822,172300,15629776390,16620,16620,16620,16620,0
20230822,172200,15629776390,16620,16620,16620,16620,0
20230822,172100,15629776390,16620,16620,16620,16620,0
20230822,172000,15629776390,16620,16620,16620,16620,0
20230822,171900,15629776390,16620,16620,16620,16620,0
20230822,171800,15629776390,16620,16620,16620,16620,0
20230822,171700,15629776390,16620,16620,16620,16620,0
20230822,171600,15629776390,16620,16620,16620,16620,0
20230822,171500,15629776390,16620,16620,16620,16620,0
20230822,171400,15629776390,16620,16620,16620,16620,0
20230822,171300,15629776390,16620,16620,16620,16620,0
20230822,171200,15629776390,16620,16620,16620,16620,0
20230822,171100,15629776390,16620,16620,16620,16620,0
20230822,171000,15629776390,16620,16620,16620,16620,0
20230822,170900,15629776390,16620,16620,16620,16620,0
20230822,170800,15629776390,16620,16620,16620,16620,16364
20230822,170700,15629776390,16620,16620,16620,16620,0
20230822,170600,15629776390,16620,16620,16620,16620,0
20230822,170500,15629776390,16620,16620,16620,16620,0
20230822,170400,15629776390,16620,16620,16620,16620,0
20230822,170300,15629776390,16620,16620,16620,16620,0
20230822,170200,15629776390,16620,16620,16620,16620,0
20230822,170100,15629776390,16620,16620,16620,16620,0
20230822,170000,15629776390,16620,16620,16620,16620,0
20230822,165900,15629776390,16620,16620,16620,16620,0
20230822,165800,15629776390,16620,16620,16620,16620,0
20230822,165700,15629776390,16620,16620,16620,16620,0
20230822,165600,15629776390,16620,16620,16620,16620,0
20230822,165500,15629776390,16620,16620,16620,16620,0
20230822,165400,15629776390,16620,16620,16620,16620,0
20230822,165300,15629776390,16620,16620,16620,16620,0
20230822,165200,15629776390,16620,16620,16620,16620,0
20230822,165100,15629776390,16620,16620,16620,16620,0
20230822,165000,15629776390,16620,16620,16620,16620,0
20230822,164900,15629776390,16620,16620,16620,16620,0
20230822,164800,15629776390,16620,16620,16620,16620,0
20230822,164700,15629776390,16620,16620,16620,16620,0
20230822,164600,15629776390,16620,16620,16620,16620,0
20230822,164500,15629776390,16620,16620,16620,16620,0
20230822,164400,15629776390,16620,16620,16620,16620,0
20230822,164300,15629776390,16620,16620,16620,16620,0
20230822,164200,15629776390,16620,16620,16620,16620,0
20230822,164100,15629776390,16620,16620,16620,16620,0
20230822,164000,15629776390,16620,16620,16620,16620,0
20230822,163900,15629776390,16620,16620,16620,16620,0
20230822,163800,15629776390,16620,16620,16620,16620,16364
20230822,163700,15629776390,16620,16620,16620,16620,0
20230822,163600,15629776390,16620,16620,16620,16620,0
20230822,163500,15629776390,16620,16620,16620,16620,0
20230822,163400,15629776390,16620,16620,16620,16620,0
20230822,163300,15629776390,16620,16620,16620,16620,0
20230822,163200,15629776390,16620,16620,16620,16620,0
20230822,163100,15629776390,16620,16620,16620,16620,0
20230822,163000,15629776390,16620,16620,16620,16620,0
20230822,162900,15629776390,16620,16620,16620,16620,0
20230822,162800,15629776390,16620,16620,16620,16620,0
20230822,162700,15629776390,16620,16620,16620,16620,0
20230822,162600,15629776390,16620,16620,16620,16620,0
20230822,162500,15629776390,16620,16620,16620,16620,0
20230822,162400,15629776390,16620,16620,16620,16620,0
20230822,162300,15629776390,16620,16620,16620,16620,0
20230822,162200,15629776390,16620,16620,16620,16620,0
20230822,162100,15629776390,16620,16620,16620,16620,0
20230822,162000,15629776390,16620,16620,16620,16620,0
20230822,161900,15629776390,16620,16620,16620,16620,0
20230822,161800,15629776390,16620,16620,16620,16620,0
20230822,161700,15629776390,16620,16620,16620,16620,0
20230822,161600,15629776390,16620,16620,16620,16620,0
20230822,161500,15629776390,16620,16620,16620,16620,0
20230822,161400,15629776390,16620,16620,16620,16620,0
20230822,161300,15629776390,16620,16620,16620,16620,0
20230822,161200,15629776390,16620,16620,16620,16620,0
20230822,161100,15629776390,16620,16620,16620,16620,0
20230822,161000,15629776390,16620,16620,16620,16620,0
20230822,160900,15629776390,16620,16620,16620,16620,0
20230822,160800,15629776390,16620,16620,16620,16620,16364
20230822,160700,15629776390,16620,16620,16620,16620,0
20230822,160600,15629776390,16620,16620,16620,16620,0
20230822,160500,15629776390,16620,16620,16620,16620,0
20230822,160400,15629776390,16620,16620,16620,16620,0
20230822,160300,15629776390,16620,16620,16620,16620,0
20230822,160200,15629776390,16620,16620,16620,16620,0
20230822,160100,15629776390,16620,16620,16620,16620,0
20230822,160000,15629776390,16620,16620,16620,16620,0
20230822,155900,15629776390,16620,16620,16620,16620,0
20230822,155800,15629776390,16620,16620,16620,16620,0
20230822,155700,15629776390,16620,16620,16620,16620,0
20230822,155600,15629776390,16620,16620,16620,16620,0
20230822,155500,15629776390,16620,16620,16620,16620,0
20230822,155400,15629776390,16620,16620,16620,16620,0
20230822,155300,15629776390,16620,16620,16620,16620,0
20230822,155200,15629776390,16620,16620,16620,16620,0
20230822,155100,15629776390,16620,16620,16620,16620,0
20230822,155000,15629776390,16620,16620,16620,16620,0
20230822,154900,15629776390,16620,16620,16620,16620,0
20230822,154800,15629776390,16620,16620,16620,16620,0
20230822,154700,15629776390,16620,16620,16620,16620,0
20230822,154600,15629776390,16620,16620,16620,16620,0
20230822,154500,15629776390,16620,16620,16620,16620,0
20230822,154400,15629776390,16620,16620,16620,16620,0
20230822,154300,15629776390,16620,16620,16620,16620,0
20230822,154200,15629776390,16620,16620,16620,16620,0
20230822,154100,15629776390,16620,16620,16620,16620,0
20230822,154000,15629776390,16620,16620,16620,16620,0
20230822,153900,15629776390,16620,16620,16620,16620,0
20230822,153800,15629776390,16620,16620,16620,16620,16364
20230822,153700,15629776390,16620,16620,16620,16620,0
20230822,153600,15629776390,16620,16620,16620,16620,0
20230822,153500,15629776390,16620,16620,16620,16620,0
20230822,153400,15629776390,16620,16620,16620,16620,0
20230822,153300,15629776390,16620,16620,16620,16620,0
20230822,153200,15629776390,16620,16620,16620,16620,0
20230822,153100,15629776390,16620,16620,16620,16620,0
20230822,153000,15629776390,16620,16620,16620,16620,16364
20230822,152900,15357806710,16610,16610,16610,16610,0
20230822,152800,15357806710,16610,16610,16610,16610,0
20230822,152700,15357806710,16610,16610,16610,16610,0
20230822,152600,15357806710,16610,16610,16610,16610,0
20230822,152500,15357806710,16610,16610,16610,16610,0
20230822,152400,15357806710,16610,16610,16610,16610,0
20230822,152300,15357806710,16610,16610,16610,16610,0
20230822,152200,15357806710,16610,16610,16610,16610,0
20230822,152100,15357806710,16610,16610,16610,16610,0
20230822,152000,15357806710,16610,16610,16610,16610,0
20230822,151900,15357806710,16610,16620,16650,16610,7520
20230822,151800,15232718040,16620,16620,16640,16610,4781
20230822,151700,15153247480,16640,16640,16640,16610,1861
20230822,151600,15122297670,16640,16610,16640,16610,6242
20230822,151500,15018575090,16620,16620,16630,16600,2622
20230822,151400,14974985900,16620,16580,16630,16570,8793
20230822,151300,14829057080,16580,16570,16600,16570,2012
20230822,151200,14795688510,16570,16560,16570,16540,7835
20230822,151100,14665972530,16550,16550,16560,16550,1120
20230822,151000,14647436320,16550,16550,16560,16550,2561
20230822,150900,14605046980,16550,16570,16570,16550,1644
20230822,150800,14577824290,16570,16550,16580,16550,3575
20230822,150700,14518600150,16560,16550,16580,16550,6003
20230822,150600,14419165030,16560,16580,16580,16550,5435
20230822,150500,14329184180,16580,16590,16590,16580,1218
20230822,150400,14308979480,16580,16530,16580,16530,10795
20230822,150300,14130305250,16540,16540,16550,16530,2752
20230822,150200,14084801300,16540,16550,16550,16540,1160
20230822,150100,14065614650,16550,16550,16560,16550,2056
20230822,150000,14031587050,16550,16560,16560,16550,868
20230822,145900,14017219890,16560,16560,16560,16550,1215
20230822,145800,13997111000,16560,16570,16570,16550,2197
20230822,145700,13960731430,16570,16580,16590,16560,3212
20230822,145600,13907507890,16590,16580,16590,16580,799
20230822,145500,13894253860,16580,16600,16600,16580,2007
20230822,145400,13860951770,16600,16600,16600,16600,1965
20230822,145300,13828332770,16600,16610,16610,16600,46
20230822,145200,13827568730,16610,16610,16630,16600,823
20230822,145100,13813892570,16600,16600,16620,16600,1747
20230822,145000,13784883720,16590,16570,16590,16550,6120
20230822,144900,13683521260,16560,16570,16580,16560,833
20230822,144800,13669719150,16570,16570,16570,16560,2206
20230822,144700,13633178700,16580,16610,16610,16580,2133
20230822,144600,13597780820,16610,16630,16640,16610,845
20230822,144500,13583729530,16630,16620,16630,16610,2116
20230822,144400,13548555150,16600,16590,16620,16580,5144
20230822,144300,13463131390,16580,16560,16590,16560,2867
20230822,144200,13415613400,16560,16570,16570,16560,2184
20230822,144100,13379439910,16570,16580,16580,16570,3111
20230822,144000,13327888430,16580,16590,16590,16570,1561
20230822,143900,13302007300,16580,16570,16580,16570,1561
20230822,143800,13276129310,16580,16580,16580,16570,2552
20230822,143700,13233818340,16590,16590,16600,16590,3025
20230822,143600,13183633260,16590,16600,16600,16590,113
20230822,143500,13181757860,16590,16610,16610,16590,1252
20230822,143400,13160981830,16600,16600,16610,16600,238
20230822,143300,13157030900,16610,16600,16610,16590,735
20230822,143200,13144829750,16600,16600,16610,16600,1590
20230822,143100,13118435320,16610,16610,16620,16610,2754
20230822,143000,13072686040,16610,16620,16620,16610,364
20230822,142900,13066639560,16610,16610,16620,16610,1267
20230822,142800,13045584670,16620,16620,16620,16620,1429
20230822,142700,13021834690,16620,16600,16620,16600,3980
20230822,142600,12955734110,16600,16610,16610,16600,1077
20230822,142500,12937855480,16600,16600,16610,16600,777
20230822,142400,12924956280,16600,16610,16610,16600,64
20230822,142300,12923893840,16600,16610,16610,16600,433
20230822,142200,12916705600,16600,16600,16610,16600,252
20230822,142100,12912522060,16610,16610,16610,16610,107
20230822,142000,12910744790,16610,16590,16610,16580,3664
20230822,141900,12849925990,16580,16580,16590,16580,173
20230822,141800,12847056630,16580,16570,16590,16570,146
20230822,141700,12844637130,16570,16590,16600,16570,4026
20230822,141600,12777890020,16590,16590,16600,16590,4468
20230822,141500,12703760560,16610,16590,16620,16590,4195
20230822,141400,12634116460,16590,16600,16600,16580,5229
20230822,141300,12547348150,16590,16590,16600,16590,927
20230822,141200,12531967920,16590,16600,16600,16590,1710
20230822,141100,12503582930,16600,16610,16610,16600,533
20230822,141000,12494734240,16600,16620,16620,16600,2273
20230822,140900,12456967340,16620,16630,16640,16620,1109
20230822,140800,12438523810,16630,16610,16630,16600,2548
20230822,140700,12396178620,16600,16610,16620,16600,718
20230822,140600,12384251730,16620,16610,16620,16610,312
20230822,140500,12379068980,16610,16620,16620,16610,96
20230822,140400,12377474090,16620,16600,16620,16600,383
20230822,140300,12371110200,16610,16620,16630,16590,2000
20230822,140200,12337888280,16630,16600,16630,16600,1352
20230822,140100,12315430650,16600,16600,16600,16600,1139
20230822,140000,12296523250,16600,16610,16610,16590,1729
20230822,135900,12267828790,16600,16570,16600,16570,1576
20230822,135800,12241683410,16580,16570,16580,16570,649
20230822,135700,12230924460,16580,16560,16580,16560,818
20230822,135600,12217372340,16560,16600,16600,16560,3278
20230822,135500,12163011470,16590,16570,16600,16570,1005
20230822,135400,12146335800,16570,16590,16590,16560,5015
20230822,135300,12063232650,16580,16580,16590,16570,917
20230822,135200,12048031960,16580,16590,16590,16580,532
20230822,135100,12039208180,16580,16600,16600,16580,1338
20230822,135000,12017009300,16600,16600,16610,16600,269
20230822,134900,12012543740,16590,16630,16630,16560,3503
20230822,134800,11954458440,16630,16630,16630,16620,745
20230822,134700,11942072710,16630,16620,16650,16620,2280
20230822,134600,11904149730,16630,16630,16630,16620,247
20230822,134500,11900042160,16620,16640,16640,16610,3409
20230822,134400,11843380110,16630,16630,16630,16630,559
20230822,134300,11834083940,16630,16610,16640,16610,1437
20230822,134200,11810204750,16610,16620,16620,16610,214
20230822,134100,11806648530,16620,16620,16620,16620,482
20230822,134000,11798637690,16610,16610,16620,16600,7282
20230822,133900,11677691240,16610,16640,16640,16610,2600
20230822,133800,11634478950,16630,16660,16660,16630,6689
20230822,133700,11523148220,16660,16630,16660,16630,1525
20230822,133600,11497771510,16640,16630,16640,16630,195
20230822,133500,11494527500,16630,16640,16640,16630,429
20230822,133400,11487390960,16630,16630,16640,16620,440
20230822,133300,11480073500,16630,16630,16630,16620,1667
20230822,133200,11452353790,16640,16630,16640,16620,2646
20230822,133100,11408358380,16630,16630,16630,16620,1275
20230822,133000,11387158990,16620,16590,16630,16570,2758
20230822,132900,11341388250,16580,16580,16590,16580,277
20230822,132800,11336794290,16590,16580,16590,16580,1439
20230822,132700,11312930130,16590,16590,16590,16590,190
20230822,132600,11309778030,16590,16600,16600,16570,2236
20230822,132500,11272708690,16570,16580,16580,16570,3555
20230822,132400,11213780390,16580,16610,16610,16580,4634
20230822,132300,11136911020,16600,16610,16620,16590,2303
20230822,132200,11098683160,16600,16620,16630,16600,2735
20230822,132100,11053257660,16620,16610,16620,16600,2146
20230822,132000,11017617620,16620,16600,16620,16600,3958
20230822,131900,10951891500,16600,16630,16630,16600,5705
20230822,131800,10857139080,16620,16640,16640,16620,3274
20230822,131700,10802692140,16640,16640,16650,16630,392
20230822,131600,10796169300,16630,16640,16650,16630,3019
20230822,131500,10745934030,16640,16630,16640,16630,607
20230822,131400,10735839060,16630,16630,16640,16620,4470
20230822,131300,10661515410,16630,16630,16640,16630,993
20230822,131200,10644999320,16640,16630,16640,16630,176
20230822,131100,10642071460,16630,16640,16640,16630,437
20230822,131000,10634802330,16640,16640,16640,16630,1654
20230822,130900,10607294090,16640,16650,16650,16640,1582
20230822,130800,10580968180,16650,16660,16660,16640,1341
20230822,130700,10558644980,16660,16650,16660,16640,864
20230822,130600,10544259340,16650,16660,16660,16640,6687
20230822,130500,10432919490,16660,16670,16670,16660,3247
20230822,130400,10378810420,16670,16680,16680,16670,497
20230822,130300,10370524980,16680,16680,16690,16680,76
20230822,130200,10369257200,16690,16690,16690,16670,2437
20230822,130100,10328591350,16690,16690,16690,16680,1064
20230822,130000,10310835210,16700,16700,16700,16690,1275
20230822,125900,10289553210,16690,16690,16700,16690,2377
20230822,125800,10249864970,16680,16680,16690,16680,474
20230822,125700,10241955280,16690,16680,16690,16680,253
20230822,125600,10237734750,16680,16680,16680,16670,742
20230822,125500,10225358460,16680,16680,16690,16670,1115
20230822,125400,10206762400,16680,16670,16680,16670,3325
20230822,125300,10151310850,16670,16660,16670,16660,2586
20230822,125200,10108206000,16660,16670,16670,16660,589
20230822,125100,10098392760,16670,16670,16670,16670,560
20230822,125000,10089057560,16670,16660,16670,16660,195
20230822,124900,10085808270,16660,16670,16680,16660,519
20230822,124800,10077161140,16660,16670,16680,16660,1820
20230822,124700,10046836030,16660,16670,16670,16660,1152
20230822,124600,10027632690,16680,16680,16680,16670,2100
20230822,124500,9992625260,16680,16670,16680,16670,343
20230822,124400,9986907010,16670,16680,16690,16670,1476
20230822,124300,9962287230,16680,16690,16690,16680,157
20230822,124200,9959667440,16690,16690,16700,16690,948
20230822,124100,9943844890,16690,16700,16700,16680,1136
20230822,124000,9924887540,16690,16690,16700,16690,122
20230822,123900,9922851020,16690,16710,16710,16690,362
20230822,123800,9916805330,16700,16690,16710,16690,177
20230822,123700,9913849300,16690,16720,16720,16690,858
20230822,123600,9899526100,16710,16720,16730,16710,905
20230822,123500,9884401410,16720,16680,16720,16680,654
20230822,123400,9873476760,16690,16710,16710,16690,2997
20230822,123300,9823415390,16710,16720,16730,16710,4786
20230822,123200,9743430040,16730,16720,16730,16720,685
20230822,123100,9731976420,16730,16720,16740,16720,948
20230822,123000,9716116960,16730,16720,16730,16720,99
20230822,122900,9714461250,16720,16720,16730,16720,709
20230822,122800,9702606340,16730,16720,16730,16720,210
20230822,122700,9699095080,16730,16730,16740,16720,3420
20230822,122600,9641905860,16730,16730,16740,16720,1242
20230822,122500,9621127440,16730,16730,16730,16720,1164
20230822,122400,9601653920,16730,16720,16730,16710,464
20230822,122300,9593897840,16720,16730,16740,16720,253
20230822,122200,9589665140,16740,16740,16740,16720,2445
20230822,122100,9548763100,16750,16750,16750,16740,113
20230822,122000,9546870740,16750,16730,16750,16730,207
20230822,121900,9543405820,16730,16740,16740,16730,212
20230822,121800,9539858620,16740,16750,16750,16740,181
20230822,121700,9536828160,16740,16730,16750,16720,997
20230822,121600,9520132410,16740,16750,16750,16710,2810
20230822,121500,9473141090,16730,16750,16750,16730,1223
20230822,121400,9452673620,16750,16750,16760,16750,1095
20230822,121300,9434331880,16750,16760,16760,16750,535
20230822,121200,9425370210,16760,16760,16770,16760,336
20230822,121100,9419738740,16770,16770,16770,16770,53
20230822,121000,9418849930,16760,16750,16760,16740,299
20230822,120900,9413841670,16740,16750,16750,16740,732
20230822,120800,9401586690,16740,16770,16770,16740,2370
20230822,120700,9361890760,16760,16760,16760,16760,223
20230822,120600,9358153280,16770,16760,16770,16760,58
20230822,120500,9357180870,16760,16760,16770,16750,178
20230822,120400,9354197740,16760,16770,16770,16760,80
20230822,120300,9352856610,16760,16770,16770,16760,416
20230822,120200,9345884020,16770,16760,16770,16760,48
20230822,120100,9345079440,16770,16760,16770,16760,185
20230822,120000,9341978400,16770,16760,16770,16760,131
20230822,115900,9339782390,16780,16770,16780,16770,619
20230822,115800,9329401320,16770,16780,16780,16770,255
20230822,115700,9325123620,16780,16770,16780,16770,152
20230822,115600,9322574180,16780,16770,16780,16750,1006
20230822,115500,9305709290,16770,16750,16770,16750,1461
20230822,115400,9281222960,16760,16760,16760,16750,47
20230822,115300,9280435290,16760,16750,16760,16740,142
20230822,115200,9278056980,16750,16750,16750,16750,2256
20230822,115100,9240268980,16750,16750,16750,16740,404
20230822,115000,9233502980,16740,16750,16760,16740,1317
20230822,114900,9211452680,16750,16750,16770,16750,750
20230822,114800,9198882610,16750,16730,16760,16720,1531
20230822,114700,9173262220,16730,16750,16750,16730,2726
20230822,114600,9127625390,16760,16750,16760,16750,173
20230822,114500,9124727110,16750,16760,16770,16750,1110
20230822,114400,9106131870,16760,16760,16770,16760,659
20230822,114300,9095086240,16760,16790,16800,16750,1429
20230822,114200,9071115240,16790,16790,16800,16790,321
20230822,114100,9065725540,16790,16780,16790,16780,689
20230822,114000,9054162680,16780,16800,16800,16780,3768
20230822,113900,8990907360,16800,16810,16810,16800,40
20230822,113800,8990235010,16810,16800,16820,16800,1572
20230822,113700,8963813700,16810,16810,16820,16800,2160
20230822,113600,8927509860,16810,16820,16830,16810,1217
20230822,113500,8907045370,16820,16820,16820,16810,2657
20230822,113400,8862360530,16820,16820,16830,16820,857
20230822,113300,8847945450,16810,16780,16810,16780,1444
20230822,113200,8823693960,16770,16750,16770,16750,1599
20230822,113100,8796901820,16750,16730,16750,16730,779
20230822,113000,8783861400,16740,16720,16750,16720,1156
20230822,112900,8764505490,16720,16750,16750,16710,1517
20230822,112800,8739120680,16750,16770,16770,16750,521
20230822,112700,8730393050,16770,16780,16790,16750,839
20230822,112600,8716327900,16790,16780,16790,16780,800
20230822,112500,8702901720,16780,16780,16780,16750,1596
20230822,112400,8676140170,16780,16800,16800,16780,496
20230822,112300,8667815770,16800,16790,16810,16790,245
20230822,112200,8663699970,16780,16810,16810,16780,1611
20230822,112100,8636654650,16800,16810,16810,16790,615
20230822,112000,8626321790,16820,16830,16830,16810,4102
20230822,111900,8557327070,16830,16820,16840,16820,1426
20230822,111800,8533325730,16830,16790,16840,16780,2235
20230822,111700,8495733320,16790,16790,16790,16770,1194
20230822,111600,8475695800,16790,16790,16800,16780,1145
20230822,111500,8456465820,16790,16820,16830,16780,2015
20230822,111400,8422591590,16830,16830,16830,16810,1205
20230822,111300,8402321930,16860,16800,16860,16800,732
20230822,111200,8390007190,16780,16770,16800,16760,7101
20230822,111100,8270846920,16770,16770,16780,16770,1727
20230822,111000,8241884490,16770,16800,16810,16770,2422
20230822,110900,8201217060,16800,16820,16820,16800,6361
20230822,110800,8094332580,16820,16850,16870,16820,4443
20230822,110700,8019491200,16850,16820,16850,16820,6814
20230822,110600,7904720250,16820,16820,16840,16790,3282
20230822,110500,7849521430,16820,16770,16820,16760,10201
20230822,110400,7678211650,16760,16740,16760,16720,5025
20230822,110300,7594054670,16740,16730,16750,16730,930
20230822,110200,7578486580,16730,16730,16730,16720,277
20230822,110100,7573853080,16720,16720,16730,16720,885
20230822,110000,7559051880,16720,16690,16730,16690,2553
20230822,105900,7516431550,16690,16700,16720,16690,252
20230822,105800,7512221090,16710,16680,16710,16670,1286
20230822,105700,7490756780,16680,16670,16690,16670,580
20230822,105600,7481080320,16670,16660,16690,16660,958
20230822,105500,7465097930,16660,16650,16660,16650,757
20230822,105400,7452492740,16650,16640,16660,16630,2102
20230822,105300,7417508530,16640,16650,16650,16630,2052
20230822,105200,7383345850,16650,16680,16680,16650,6647
20230822,105100,7272591100,16680,16690,16690,16680,3308
20230822,105000,7217402020,16700,16710,16710,16690,2391
20230822,104900,7177492140,16710,16690,16720,16690,1224
20230822,104800,7157048980,16680,16690,16690,16680,667
20230822,104700,7145923340,16690,16700,16700,16690,741
20230822,104600,7133555530,16700,16690,16710,16690,1970
20230822,104500,7100649760,16700,16720,16720,16690,176
20230822,104400,7097711090,16740,16660,16740,16650,1757
20230822,104300,7068357920,16650,16730,16730,16650,8479
20230822,104200,6926707400,16730,16730,16750,16730,2559
20230822,104100,6883893270,16750,16780,16780,16730,5243
20230822,104000,6796068050,16770,16780,16790,16770,515
20230822,103900,6787428040,16780,16760,16790,16760,3428
20230822,103800,6729940170,16760,16750,16760,16750,3652
20230822,103700,6668758190,16740,16780,16780,16740,5267
20230822,103600,6580492670,16790,16770,16790,16770,4232
20230822,103500,6509459900,16770,16750,16780,16750,3077
20230822,103400,6457876100,16750,16750,16760,16740,2734
20230822,103300,6412081760,16750,16730,16750,16730,5859
20230822,103200,6314004050,16730,16740,16740,16720,2589
20230822,103100,6270690380,16730,16720,16730,16720,1451
20230822,103000,6246419040,16720,16720,16730,16720,800
20230822,102900,6233042100,16720,16720,16730,16720,248
20230822,102800,6228893780,16720,16700,16730,16700,4555
20230822,102700,6152740150,16690,16680,16690,16680,428
20230822,102600,6145598060,16660,16640,16670,16640,2632
20230822,102500,6101769130,16630,16630,16640,16630,1155
20230822,102400,6082561340,16630,16640,16640,16630,100
20230822,102300,6080898240,16630,16640,16650,16620,1117
20230822,102200,6062309280,16640,16600,16640,16600,581
20230822,102100,6052648070,16630,16600,16630,16590,2373
20230822,102000,6013249050,16600,16590,16610,16590,651
20230822,101900,6002442370,16610,16630,16640,16590,4186
20230822,101800,5932901370,16640,16630,16640,16630,1091
20230822,101700,5914757720,16630,16630,16630,16620,689
20230822,101600,5903303330,16620,16630,16630,16620,3564
20230822,101500,5844061530,16640,16620,16640,16620,1993
20230822,101400,5810927650,16600,16660,16660,16590,6550
20230822,101300,5702047850,16640,16640,16640,16630,626
20230822,101200,5691632000,16640,16670,16670,16630,1788
20230822,101100,5661871090,16670,16650,16670,16650,275
20230822,101000,5657289220,16640,16630,16640,16630,2284
20230822,100900,5619287760,16630,16650,16650,16630,2869
20230822,100800,5571548030,16650,16650,16670,16650,1551
20230822,100700,5545723480,16650,16650,16670,16640,981
20230822,100600,5529392410,16650,16650,16660,16640,2054
20230822,100500,5495202240,16650,16650,16650,16640,1197
20230822,100400,5475274580,16650,16650,16680,16620,8851
20230822,100300,5327793450,16660,16720,16720,16660,4322
20230822,100200,5255658990,16720,16780,16790,16720,3575
20230822,100100,5195740250,16780,16750,16790,16750,6144
20230822,100000,5092686820,16750,16760,16760,16750,875
20230822,095900,5078024020,16760,16770,16770,16760,1053
20230822,095800,5060374310,16770,16720,16770,16720,1271
20230822,095700,5039079490,16720,16720,16760,16710,5211
20230822,095600,4951915090,16720,16710,16720,16690,1938
20230822,095500,4919547450,16720,16710,16720,16700,1535
20230822,095400,4893908690,16710,16720,16730,16710,1375
20230822,095300,4870930970,16710,16680,16710,16680,7144
20230822,095200,4751678460,16670,16690,16700,16670,6154
20230822,095100,4649014160,16690,16690,16710,16670,4665
20230822,095000,4571187410,16690,16690,16720,16680,3922
20230822,094900,4505699210,16680,16690,16720,16670,6378
20230822,094800,4399296650,16690,16760,16760,16670,3830
20230822,094700,4335302630,16780,16780,16790,16750,2647
20230822,094600,4290922690,16780,16770,16780,16760,1301
20230822,094500,4269101270,16770,16770,16780,16760,992
20230822,094400,4252465210,16770,16730,16780,16690,9440
20230822,094300,4094684680,16740,16750,16760,16730,8445
20230822,094200,3953256960,16750,16790,16790,16740,4032
20230822,094100,3885608350,16790,16800,16800,16780,2772
20230822,094000,3839067250,16800,16750,16800,16750,6963
20230822,093900,3722196020,16740,16720,16760,16720,7551
20230822,093800,3595754200,16730,16710,16730,16710,4870
20230822,093700,3514332450,16700,16710,16710,16700,1576
20230822,093600,3488011720,16710,16700,16710,16690,1078
20230822,093500,3470008360,16700,16710,16720,16690,2474
20230822,093400,3428692950,16710,16690,16710,16680,3525
20230822,093300,3369809920,16690,16690,16690,16670,1431
20230822,093200,3345936360,16690,16680,16690,16660,2106
20230822,093100,3310833950,16680,16670,16700,16670,1999
20230822,093000,3277478640,16670,16660,16700,16660,6567
20230822,092900,3167931130,16660,16610,16670,16610,4097
20230822,092800,3099797510,16610,16610,16610,16610,1038
20230822,092700,3082556330,16610,16590,16630,16590,3103
20230822,092600,3031009200,16590,16590,16590,16580,1926
20230822,092500,2999063050,16590,16630,16630,16590,2405
20230822,092400,2959106380,16640,16690,16690,16640,2463
20230822,092300,2918063320,16690,16680,16690,16670,2125
20230822,092200,2882625030,16690,16650,16690,16640,14069
20230822,092100,2648256660,16640,16650,16670,16640,6229
20230822,092000,2544512230,16630,16570,16630,16570,6478
20230822,091900,2436844170,16570,16540,16590,16540,4505
20230822,091800,2362255500,16530,16520,16540,16520,4372
20230822,091700,2290013990,16520,16600,16610,16510,15328
20230822,091600,2035926470,16610,16610,16620,16600,2009
20230822,091500,2002558920,16610,16650,16650,16610,6260
20230822,091400,1898491710,16660,16650,16670,16640,8262
20230822,091300,1760884720,16660,16710,16720,16660,5655
20230822,091200,1666480310,16710,16640,16730,16640,9658
20230822,091100,1505240460,16650,16680,16690,16630,6784
20230822,091000,1392185340,16680,16640,16680,16640,5625
20230822,090900,1298414850,16640,16620,16660,16600,10367
20230822,090800,1126185660,16620,16610,16620,16600,6350
20230822,090700,1020735130,16610,16640,16670,16600,6939
20230822,090600,905428670,16640,16670,16690,16630,7809
20230822,090500,775424850,16660,16670,16700,16660,2288
20230822,090400,737292480,16670,16600,16670,16580,7602
20230822,090300,611022570,16590,16640,16650,16580,12838
20230822,090200,397723760,16650,16680,16700,16630,6819
20230822,090100,284080880,16680,16700,16740,16670,5512
20230822,090000,191996100,16700,16700,16710,16680,11454