KissMeData/045100/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,191800,2216521010,16900,16900,16900,16900,1107
20230801,191700,2216521010,16900,16900,16900,16900,0
20230801,191600,2216521010,16900,16900,16900,16900,0
20230801,191500,2216521010,16900,16900,16900,16900,0
20230801,191400,2216521010,16900,16900,16900,16900,0
20230801,191300,2216521010,16900,16900,16900,16900,0
20230801,191200,2216521010,16900,16900,16900,16900,0
20230801,191100,2216521010,16900,16900,16900,16900,0
20230801,191000,2216521010,16900,16900,16900,16900,0
20230801,190900,2216521010,16900,16900,16900,16900,0
20230801,190800,2216521010,16900,16900,16900,16900,0
20230801,190700,2216521010,16900,16900,16900,16900,0
20230801,190600,2216521010,16900,16900,16900,16900,0
20230801,190500,2216521010,16900,16900,16900,16900,0
20230801,190400,2216521010,16900,16900,16900,16900,0
20230801,190300,2216521010,16900,16900,16900,16900,0
20230801,190200,2216521010,16900,16900,16900,16900,0
20230801,190100,2216521010,16900,16900,16900,16900,0
20230801,190000,2216521010,16900,16900,16900,16900,0
20230801,185900,2216521010,16900,16900,16900,16900,0
20230801,185800,2216521010,16900,16900,16900,16900,0
20230801,185700,2216521010,16900,16900,16900,16900,0
20230801,185600,2216521010,16900,16900,16900,16900,0
20230801,185500,2216521010,16900,16900,16900,16900,0
20230801,185400,2216521010,16900,16900,16900,16900,0
20230801,185300,2216521010,16900,16900,16900,16900,0
20230801,185200,2216521010,16900,16900,16900,16900,0
20230801,185100,2216521010,16900,16900,16900,16900,0
20230801,185000,2216521010,16900,16900,16900,16900,0
20230801,184900,2216521010,16900,16900,16900,16900,0
20230801,184800,2216521010,16900,16900,16900,16900,1107
20230801,184700,2216521010,16900,16900,16900,16900,0
20230801,184600,2216521010,16900,16900,16900,16900,0
20230801,184500,2216521010,16900,16900,16900,16900,0
20230801,184400,2216521010,16900,16900,16900,16900,0
20230801,184300,2216521010,16900,16900,16900,16900,0
20230801,184200,2216521010,16900,16900,16900,16900,0
20230801,184100,2216521010,16900,16900,16900,16900,0
20230801,184000,2216521010,16900,16900,16900,16900,0
20230801,183900,2216521010,16900,16900,16900,16900,0
20230801,183800,2216521010,16900,16900,16900,16900,0
20230801,183700,2216521010,16900,16900,16900,16900,0
20230801,183600,2216521010,16900,16900,16900,16900,0
20230801,183500,2216521010,16900,16900,16900,16900,0
20230801,183400,2216521010,16900,16900,16900,16900,0
20230801,183300,2216521010,16900,16900,16900,16900,0
20230801,183200,2216521010,16900,16900,16900,16900,0
20230801,183100,2216521010,16900,16900,16900,16900,0
20230801,183000,2216521010,16900,16900,16900,16900,0
20230801,182900,2216521010,16900,16900,16900,16900,0
20230801,182800,2216521010,16900,16900,16900,16900,0
20230801,182700,2216521010,16900,16900,16900,16900,0
20230801,182600,2216521010,16900,16900,16900,16900,0
20230801,182500,2216521010,16900,16900,16900,16900,0
20230801,182400,2216521010,16900,16900,16900,16900,0
20230801,182300,2216521010,16900,16900,16900,16900,0
20230801,182200,2216521010,16900,16900,16900,16900,0
20230801,182100,2216521010,16900,16900,16900,16900,0
20230801,182000,2216521010,16900,16900,16900,16900,0
20230801,181900,2216521010,16900,16900,16900,16900,0
20230801,181800,2216521010,16900,16900,16900,16900,1107
20230801,181700,2216521010,16900,16900,16900,16900,0
20230801,181600,2216521010,16900,16900,16900,16900,0
20230801,181500,2216521010,16900,16900,16900,16900,0
20230801,181400,2216521010,16900,16900,16900,16900,0
20230801,181300,2216521010,16900,16900,16900,16900,0
20230801,181200,2216521010,16900,16900,16900,16900,0
20230801,181100,2216521010,16900,16900,16900,16900,0
20230801,181000,2216521010,16900,16900,16900,16900,0
20230801,180900,2216521010,16900,16900,16900,16900,0
20230801,180800,2216521010,16900,16900,16900,16900,0
20230801,180700,2216521010,16900,16900,16900,16900,0
20230801,180600,2216521010,16900,16900,16900,16900,0
20230801,180500,2216521010,16900,16900,16900,16900,0
20230801,180400,2216521010,16900,16900,16900,16900,0
20230801,180300,2216521010,16900,16900,16900,16900,0
20230801,180200,2216521010,16900,16900,16900,16900,0
20230801,180100,2216521010,16900,16900,16900,16900,0
20230801,180000,2216521010,16900,16900,16900,16900,0
20230801,175900,2216521010,16900,16900,16900,16900,0
20230801,175800,2216521010,16900,16900,16900,16900,0
20230801,175700,2216521010,16900,16900,16900,16900,0
20230801,175600,2216521010,16900,16900,16900,16900,0
20230801,175500,2216521010,16900,16900,16900,16900,0
20230801,175400,2216521010,16900,16900,16900,16900,0
20230801,175300,2216521010,16900,16900,16900,16900,0
20230801,175200,2216521010,16900,16900,16900,16900,0
20230801,175100,2216521010,16900,16900,16900,16900,0
20230801,175000,2216521010,16900,16900,16900,16900,0
20230801,174900,2216521010,16900,16900,16900,16900,0
20230801,174800,2216521010,16900,16900,16900,16900,1107
20230801,174700,2216521010,16900,16900,16900,16900,0
20230801,174600,2216521010,16900,16900,16900,16900,0
20230801,174500,2216521010,16900,16900,16900,16900,0
20230801,174400,2216521010,16900,16900,16900,16900,0
20230801,174300,2216521010,16900,16900,16900,16900,0
20230801,174200,2216521010,16900,16900,16900,16900,0
20230801,174100,2216521010,16900,16900,16900,16900,0
20230801,174000,2216521010,16900,16900,16900,16900,0
20230801,173900,2216521010,16900,16900,16900,16900,0
20230801,173800,2216521010,16900,16900,16900,16900,0
20230801,173700,2216521010,16900,16900,16900,16900,0
20230801,173600,2216521010,16900,16900,16900,16900,0
20230801,173500,2216521010,16900,16900,16900,16900,0
20230801,173400,2216521010,16900,16900,16900,16900,0
20230801,173300,2216521010,16900,16900,16900,16900,0
20230801,173200,2216521010,16900,16900,16900,16900,0
20230801,173100,2216521010,16900,16900,16900,16900,0
20230801,173000,2216521010,16900,16900,16900,16900,0
20230801,172900,2216521010,16900,16900,16900,16900,0
20230801,172800,2216521010,16900,16900,16900,16900,0
20230801,172700,2216521010,16900,16900,16900,16900,0
20230801,172600,2216521010,16900,16900,16900,16900,0
20230801,172500,2216521010,16900,16900,16900,16900,0
20230801,172400,2216521010,16900,16900,16900,16900,0
20230801,172300,2216521010,16900,16900,16900,16900,0
20230801,172200,2216521010,16900,16900,16900,16900,0
20230801,172100,2216521010,16900,16900,16900,16900,0
20230801,172000,2216521010,16900,16900,16900,16900,0
20230801,171900,2216521010,16900,16900,16900,16900,0
20230801,171800,2216521010,16900,16900,16900,16900,1107
20230801,171700,2216521010,16900,16900,16900,16900,0
20230801,171600,2216521010,16900,16900,16900,16900,0
20230801,171500,2216521010,16900,16900,16900,16900,0
20230801,171400,2216521010,16900,16900,16900,16900,0
20230801,171300,2216521010,16900,16900,16900,16900,0
20230801,171200,2216521010,16900,16900,16900,16900,0
20230801,171100,2216521010,16900,16900,16900,16900,0
20230801,171000,2216521010,16900,16900,16900,16900,0
20230801,170900,2216521010,16900,16900,16900,16900,0
20230801,170800,2216521010,16900,16900,16900,16900,0
20230801,170700,2216521010,16900,16900,16900,16900,0
20230801,170600,2216521010,16900,16900,16900,16900,0
20230801,170500,2216521010,16900,16900,16900,16900,0
20230801,170400,2216521010,16900,16900,16900,16900,0
20230801,170300,2216521010,16900,16900,16900,16900,0
20230801,170200,2216521010,16900,16900,16900,16900,0
20230801,170100,2216521010,16900,16900,16900,16900,0
20230801,170000,2216521010,16900,16900,16900,16900,0
20230801,165900,2216521010,16900,16900,16900,16900,0
20230801,165800,2216521010,16900,16900,16900,16900,0
20230801,165700,2216521010,16900,16900,16900,16900,0
20230801,165600,2216521010,16900,16900,16900,16900,0
20230801,165500,2216521010,16900,16900,16900,16900,0
20230801,165400,2216521010,16900,16900,16900,16900,0
20230801,165300,2216521010,16900,16900,16900,16900,0
20230801,165200,2216521010,16900,16900,16900,16900,0
20230801,165100,2216521010,16900,16900,16900,16900,0
20230801,165000,2216521010,16900,16900,16900,16900,0
20230801,164900,2216521010,16900,16900,16900,16900,0
20230801,164800,2216521010,16900,16900,16900,16900,1107
20230801,164700,2216521010,16900,16900,16900,16900,0
20230801,164600,2216521010,16900,16900,16900,16900,0
20230801,164500,2216521010,16900,16900,16900,16900,0
20230801,164400,2216521010,16900,16900,16900,16900,0
20230801,164300,2216521010,16900,16900,16900,16900,0
20230801,164200,2216521010,16900,16900,16900,16900,0
20230801,164100,2216521010,16900,16900,16900,16900,0
20230801,164000,2216521010,16900,16900,16900,16900,0
20230801,163900,2216521010,16900,16900,16900,16900,0
20230801,163800,2216521010,16900,16900,16900,16900,0
20230801,163700,2216521010,16900,16900,16900,16900,0
20230801,163600,2216521010,16900,16900,16900,16900,0
20230801,163500,2216521010,16900,16900,16900,16900,0
20230801,163400,2216521010,16900,16900,16900,16900,0
20230801,163300,2216521010,16900,16900,16900,16900,0
20230801,163200,2216521010,16900,16900,16900,16900,0
20230801,163100,2216521010,16900,16900,16900,16900,0
20230801,163000,2216521010,16900,16900,16900,16900,0
20230801,162900,2216521010,16900,16900,16900,16900,0
20230801,162800,2216521010,16900,16900,16900,16900,0
20230801,162700,2216521010,16900,16900,16900,16900,0
20230801,162600,2216521010,16900,16900,16900,16900,0
20230801,162500,2216521010,16900,16900,16900,16900,0
20230801,162400,2216521010,16900,16900,16900,16900,0
20230801,162300,2216521010,16900,16900,16900,16900,0
20230801,162200,2216521010,16900,16900,16900,16900,0
20230801,162100,2216521010,16900,16900,16900,16900,0
20230801,162000,2216521010,16900,16900,16900,16900,0
20230801,161900,2216521010,16900,16900,16900,16900,0
20230801,161800,2216521010,16900,16900,16900,16900,1107
20230801,161700,2216521010,16900,16900,16900,16900,0
20230801,161600,2216521010,16900,16900,16900,16900,0
20230801,161500,2216521010,16900,16900,16900,16900,0
20230801,161400,2216521010,16900,16900,16900,16900,0
20230801,161300,2216521010,16900,16900,16900,16900,0
20230801,161200,2216521010,16900,16900,16900,16900,0
20230801,161100,2216521010,16900,16900,16900,16900,0
20230801,161000,2216521010,16900,16900,16900,16900,0
20230801,160900,2216521010,16900,16900,16900,16900,0
20230801,160800,2216521010,16900,16900,16900,16900,0
20230801,160700,2216521010,16900,16900,16900,16900,0
20230801,160600,2216521010,16900,16900,16900,16900,0
20230801,160500,2216521010,16900,16900,16900,16900,0
20230801,160400,2216521010,16900,16900,16900,16900,0
20230801,160300,2216521010,16900,16900,16900,16900,0
20230801,160200,2216521010,16900,16900,16900,16900,0
20230801,160100,2216521010,16900,16900,16900,16900,0
20230801,160000,2216521010,16900,16900,16900,16900,0
20230801,155900,2216521010,16900,16900,16900,16900,0
20230801,155800,2216521010,16900,16900,16900,16900,0
20230801,155700,2216521010,16900,16900,16900,16900,0
20230801,155600,2216521010,16900,16900,16900,16900,0
20230801,155500,2216521010,16900,16900,16900,16900,0
20230801,155400,2216521010,16900,16900,16900,16900,0
20230801,155300,2216521010,16900,16900,16900,16900,0
20230801,155200,2216521010,16900,16900,16900,16900,0
20230801,155100,2216521010,16900,16900,16900,16900,0
20230801,155000,2216521010,16900,16900,16900,16900,0
20230801,154900,2216521010,16900,16900,16900,16900,0
20230801,154800,2216521010,16900,16900,16900,16900,1107
20230801,154700,2216521010,16900,16900,16900,16900,0
20230801,154600,2216521010,16900,16900,16900,16900,0
20230801,154500,2216521010,16900,16900,16900,16900,0
20230801,154400,2216521010,16900,16900,16900,16900,0
20230801,154300,2216521010,16900,16900,16900,16900,0
20230801,154200,2216521010,16900,16900,16900,16900,0
20230801,154100,2216521010,16900,16900,16900,16900,0
20230801,154000,2216521010,16900,16900,16900,16900,0
20230801,153900,2216521010,16900,16900,16900,16900,0
20230801,153800,2216521010,16900,16900,16900,16900,0
20230801,153700,2216521010,16900,16900,16900,16900,0
20230801,153600,2216521010,16900,16900,16900,16900,0
20230801,153500,2216521010,16900,16900,16900,16900,0
20230801,153400,2216521010,16900,16900,16900,16900,0
20230801,153300,2216521010,16900,16900,16900,16900,0
20230801,153200,2216521010,16900,16900,16900,16900,0
20230801,153100,2216521010,16900,16900,16900,16900,0
20230801,153000,2216521010,16900,16900,16900,16900,1107
20230801,152900,2197812710,16900,16900,16900,16900,0
20230801,152800,2197812710,16900,16900,16900,16900,0
20230801,152700,2197812710,16900,16900,16900,16900,0
20230801,152600,2197812710,16900,16900,16900,16900,0
20230801,152500,2197812710,16900,16900,16900,16900,0
20230801,152400,2197812710,16900,16900,16900,16900,0
20230801,152300,2197812710,16900,16900,16900,16900,0
20230801,152200,2197812710,16900,16900,16900,16900,0
20230801,152100,2197812710,16900,16900,16900,16900,0
20230801,152000,2197812710,16900,16900,16900,16900,0
20230801,151900,2197812710,16900,16900,16920,16900,72
20230801,151800,2196595850,16920,16920,16920,16890,560
20230801,151700,2187122260,16920,16890,16920,16890,30
20230801,151600,2186615530,16920,16920,16920,16890,81
20230801,151500,2185245240,16920,16910,16920,16900,283
20230801,151400,2180460280,16910,16870,16910,16860,2638
20230801,151300,2135940670,16860,16860,16860,16860,51
20230801,151200,2135080810,16850,16860,16860,16850,507
20230801,151100,2126537070,16870,16870,16870,16870,14
20230801,151000,2126300890,16870,16870,16870,16870,90
20230801,150900,2124782590,16870,16870,16870,16870,103
20230801,150800,2123044980,16880,16880,16880,16880,0
20230801,150700,2123044980,16880,16870,16880,16870,21
20230801,150600,2122690610,16880,16880,16880,16880,31
20230801,150500,2122167330,16880,16870,16880,16870,65
20230801,150400,2121070150,16870,16870,16870,16870,1
20230801,150300,2121053280,16880,16880,16880,16880,55
20230801,150200,2120124880,16850,16850,16850,16850,6
20230801,150100,2120023780,16880,16880,16880,16880,0
20230801,150000,2120023780,16880,16860,16880,16850,705
20230801,145900,2108140450,16850,16860,16860,16850,80
20230801,145800,2106791760,16860,16860,16860,16860,0
20230801,145700,2106791760,16860,16860,16860,16860,39
20230801,145600,2106134220,16860,16860,16860,16860,202
20230801,145500,2102728500,16860,16880,16880,16860,217
20230801,145400,2099065600,16860,16860,16860,16860,3
20230801,145300,2099015020,16860,16880,16880,16860,35
20230801,145200,2098424240,16880,16880,16880,16880,0
20230801,145100,2098424240,16880,16870,16880,16870,12
20230801,145000,2098221690,16860,16840,16860,16840,2440
20230801,144900,2057091470,16830,16830,16830,16830,0
20230801,144800,2057091470,16830,16850,16850,16830,41
20230801,144700,2056400840,16850,16850,16850,16850,0
20230801,144600,2056400840,16850,16850,16850,16850,7
20230801,144500,2056282890,16850,16850,16850,16850,20
20230801,144400,2055945890,16830,16840,16850,16830,134
20230801,144300,2053688410,16840,16840,16840,16840,195
20230801,144200,2050404610,16840,16840,16840,16840,61
20230801,144100,2049377370,16840,16840,16840,16840,7
20230801,144000,2049259490,16840,16840,16840,16840,8
20230801,143900,2049124770,16850,16850,16850,16850,16
20230801,143800,2048855170,16850,16830,16850,16830,19
20230801,143700,2048535270,16820,16820,16820,16820,1
20230801,143600,2048518450,16820,16820,16820,16820,0
20230801,143500,2048518450,16820,16820,16820,16820,0
20230801,143400,2048518450,16820,16820,16820,16820,0
20230801,143300,2048518450,16820,16820,16820,16820,0
20230801,143200,2048518450,16820,16830,16830,16820,150
20230801,143100,2045995290,16830,16820,16830,16820,38
20230801,143000,2045355860,16830,16830,16830,16830,394
20230801,142900,2038724840,16850,16860,16860,16850,109
20230801,142800,2036888140,16850,16850,16850,16850,31
20230801,142700,2036365790,16850,16850,16850,16850,10
20230801,142600,2036197290,16850,16850,16850,16850,2
20230801,142500,2036163590,16850,16850,16850,16850,50
20230801,142400,2035321090,16860,16860,16860,16860,0
20230801,142300,2035321090,16860,16860,16860,16860,40
20230801,142200,2034646690,16860,16860,16860,16860,14
20230801,142100,2034410650,16860,16860,16860,16860,39
20230801,142000,2033753110,16870,16870,16870,16870,17
20230801,141900,2033466320,16870,16860,16870,16860,57
20230801,141800,2032505230,16860,16860,16860,16860,0
20230801,141700,2032505230,16860,16860,16860,16860,60
20230801,141600,2031493630,16860,16860,16860,16860,5
20230801,141500,2031409330,16860,16860,16880,16860,23
20230801,141400,2031021470,16890,16890,16890,16890,0
20230801,141300,2031021470,16890,16890,16890,16890,0
20230801,141200,2031021470,16890,16890,16890,16890,49
20230801,141100,2030193860,16890,16880,16890,16880,26
20230801,141000,2029754940,16890,16850,16890,16850,2171
20230801,140900,1993150810,16850,16840,16850,16840,930
20230801,140800,1977480330,16830,16840,16850,16830,79
20230801,140700,1976149410,16840,16830,16840,16830,221
20230801,140600,1972427890,16830,16830,16830,16830,0
20230801,140500,1972427890,16830,16830,16830,16830,17
20230801,140400,1972141780,16830,16820,16830,16820,135
20230801,140300,1969870730,16820,16820,16820,16820,119
20230801,140200,1967869150,16810,16810,16810,16810,0
20230801,140100,1967869150,16810,16820,16820,16810,2
20230801,140000,1967835520,16810,16810,16810,16810,3
20230801,135900,1967785090,16810,16810,16810,16810,0
20230801,135800,1967785090,16810,16820,16820,16810,18
20230801,135700,1967482440,16820,16820,16820,16820,2
20230801,135600,1967448800,16810,16830,16830,16810,678
20230801,135500,1956043500,16840,16840,16840,16840,16
20230801,135400,1955774060,16840,16840,16840,16840,0
20230801,135300,1955774060,16840,16840,16840,16840,17
20230801,135200,1955487780,16830,16830,16830,16830,223
20230801,135100,1951734690,16830,16830,16830,16830,37
20230801,135000,1951111980,16820,16820,16820,16820,11
20230801,134900,1950926960,16830,16830,16830,16830,0
20230801,134800,1950926960,16830,16830,16830,16830,23
20230801,134700,1950539870,16830,16840,16840,16830,120
20230801,134600,1948520120,16840,16840,16840,16840,0
20230801,134500,1948520120,16840,16840,16840,16840,5
20230801,134400,1948435920,16820,16820,16820,16820,8
20230801,134300,1948301360,16820,16810,16820,16810,83
20230801,134200,1946905410,16810,16820,16820,16810,83
20230801,134100,1945509460,16820,16830,16830,16820,378
20230801,134000,1939151490,16820,16820,16820,16820,0
20230801,133900,1939151490,16820,16820,16820,16820,0
20230801,133800,1939151490,16820,16830,16830,16820,117
20230801,133700,1937182670,16850,16850,16850,16850,28
20230801,133600,1936710870,16850,16840,16850,16840,12
20230801,133500,1936508680,16830,16830,16830,16830,511
20230801,133400,1927908550,16840,16860,16860,16840,110
20230801,133300,1926055460,16860,16860,16860,16860,595
20230801,133200,1916023760,16870,16860,16870,16860,77
20230801,133100,1914725340,16860,16860,16860,16860,185
20230801,133000,1911606240,16860,16860,16870,16860,840
20230801,132900,1897443730,16870,16890,16890,16870,186
20230801,132800,1894305560,16890,16890,16890,16890,0
20230801,132700,1894305560,16890,16880,16890,16880,113
20230801,132600,1892397110,16890,16890,16890,16890,140
20230801,132500,1890032510,16880,16890,16890,16880,304
20230801,132400,1884899890,16900,16900,16900,16900,112
20230801,132300,1883007090,16900,16900,16910,16900,121
20230801,132200,1880961950,16900,16890,16900,16890,254
20230801,132100,1876669520,16880,16850,16880,16850,2265
20230801,132000,1838474080,16850,16850,16850,16850,4
20230801,131900,1838406680,16840,16850,16850,16840,178
20230801,131800,1835407810,16850,16860,16860,16850,42
20230801,131700,1834699790,16860,16860,16860,16860,34
20230801,131600,1834126550,16850,16850,16850,16850,101
20230801,131500,1832424700,16830,16830,16830,16830,60
20230801,131400,1831414900,16830,16830,16860,16830,751
20230801,131300,1818758110,16820,16820,16820,16820,10
20230801,131200,1818589910,16820,16800,16820,16800,140
20230801,131100,1816236090,16800,16810,16810,16800,159
20230801,131000,1813563710,16810,16810,16810,16810,267
20230801,130900,1809075440,16790,16790,16790,16790,100
20230801,130800,1807396440,16790,16790,16790,16790,0
20230801,130700,1807396440,16790,16810,16810,16790,188
20230801,130600,1804238190,16810,16810,16810,16810,0
20230801,130500,1804238190,16810,16810,16810,16810,22
20230801,130400,1803868370,16810,16820,16820,16810,72
20230801,130300,1802657890,16830,16830,16830,16830,25
20230801,130200,1802237140,16830,16810,16830,16810,519
20230801,130100,1793512370,16800,16820,16820,16800,233
20230801,130000,1789596090,16820,16840,16840,16820,73
20230801,125900,1788367710,16840,16840,16840,16840,8
20230801,125800,1788232990,16810,16830,16830,16810,1170
20230801,125700,1768556790,16840,16840,16840,16840,7
20230801,125600,1768438910,16840,16850,16860,16840,122
20230801,125500,1766382580,16840,16850,16850,16840,641
20230801,125400,1755581770,16840,16850,16850,16840,23
20230801,125300,1755194420,16850,16840,16850,16840,87
20230801,125200,1753729130,16840,16850,16850,16840,43
20230801,125100,1753004690,16850,16840,16850,16840,54
20230801,125000,1752095290,16840,16850,16850,16840,91
20230801,124900,1750562820,16850,16850,16850,16850,38
20230801,124800,1749922520,16870,16870,16870,16870,16
20230801,124700,1749652600,16850,16850,16850,16850,99
20230801,124600,1747984450,16860,16860,16870,16860,79
20230801,124500,1746652480,16860,16850,16880,16850,314
20230801,124400,1741355710,16860,16860,16860,16860,460
20230801,124300,1733600110,16860,16850,16860,16850,756
20230801,124200,1720854510,16840,16830,16840,16830,1235
20230801,124100,1700069120,16830,16830,16830,16830,33
20230801,124000,1699513730,16830,16820,16830,16820,51
20230801,123900,1698655510,16830,16830,16830,16820,9
20230801,123800,1698504070,16830,16830,16830,16830,41
20230801,123700,1697814040,16830,16820,16830,16820,26
20230801,123600,1697376520,16820,16820,16820,16810,83
20230801,123500,1695980750,16820,16820,16820,16820,37
20230801,123400,1695358410,16830,16820,16830,16810,34
20230801,123300,1694786450,16790,16790,16790,16790,0
20230801,123200,1694786450,16790,16790,16790,16790,0
20230801,123100,1694786450,16790,16830,16830,16790,1072
20230801,123000,1676787000,16830,16840,16840,16830,420
20230801,122900,1669717360,16850,16840,16850,16840,13
20230801,122800,1669498340,16850,16850,16850,16840,25
20230801,122700,1669077280,16840,16850,16850,16840,14
20230801,122600,1668841480,16850,16850,16850,16840,36
20230801,122500,1668234980,16850,16850,16850,16850,3
20230801,122400,1668184430,16850,16850,16850,16850,19
20230801,122300,1667864280,16850,16860,16860,16850,435
20230801,122200,1660534500,16870,16850,16870,16850,281
20230801,122100,1655799570,16840,16840,16840,16840,25
20230801,122000,1655378570,16840,16840,16840,16840,2
20230801,121900,1655344890,16840,16840,16840,16840,70
20230801,121800,1654166090,16840,16810,16840,16790,201
20230801,121700,1650783600,16810,16790,16810,16790,593
20230801,121600,1640821060,16790,16790,16790,16790,9
20230801,121500,1640669950,16790,16790,16790,16790,30
20230801,121400,1640166250,16780,16770,16780,16770,147
20230801,121300,1637699940,16770,16770,16770,16770,21
20230801,121200,1637347770,16760,16760,16760,16760,983
20230801,121100,1620872690,16760,16760,16760,16750,17
20230801,121000,1620587880,16760,16760,16760,16760,88
20230801,120900,1619113000,16760,16760,16760,16760,3
20230801,120800,1619062720,16760,16760,16760,16760,20
20230801,120700,1618727520,16760,16760,16760,16760,19
20230801,120600,1618409080,16760,16750,16760,16750,5
20230801,120500,1618325290,16760,16760,16760,16760,14
20230801,120400,1618090650,16750,16760,16760,16750,7
20230801,120300,1617973370,16760,16760,16760,16760,4
20230801,120200,1617906330,16750,16760,16760,16750,1030
20230801,120100,1600653640,16760,16760,16760,16760,458
20230801,120000,1592977560,16760,16750,16760,16750,84
20230801,115900,1591570530,16750,16750,16750,16750,24
20230801,115800,1591168530,16750,16750,16750,16750,14
20230801,115700,1590934030,16750,16750,16750,16750,0
20230801,115600,1590934030,16750,16750,16750,16750,16
20230801,115500,1590666030,16750,16720,16750,16720,349
20230801,115400,1584830630,16710,16720,16720,16710,160
20230801,115300,1582156630,16720,16740,16740,16720,615
20230801,115200,1571871690,16750,16750,16750,16750,4
20230801,115100,1571804690,16750,16750,16750,16750,21
20230801,115000,1571452940,16750,16760,16760,16750,15
20230801,114900,1571201660,16760,16760,16760,16760,3
20230801,114800,1571151380,16760,16760,16760,16760,23
20230801,114700,1570765900,16760,16760,16760,16760,20
20230801,114600,1570430700,16760,16760,16760,16760,102
20230801,114500,1568721180,16760,16740,16760,16740,59
20230801,114400,1567732540,16740,16730,16740,16730,26
20230801,114300,1567297510,16730,16730,16730,16720,77
20230801,114200,1566009310,16720,16720,16720,16720,151
20230801,114100,1563484590,16720,16720,16720,16720,38
20230801,114000,1562849230,16720,16720,16720,16720,46
20230801,113900,1562080110,16720,16710,16720,16710,15
20230801,113800,1561829420,16710,16720,16720,16710,167
20230801,113700,1559038740,16720,16730,16730,16720,29
20230801,113600,1558553630,16710,16710,16710,16710,0
20230801,113500,1558553630,16710,16710,16720,16710,304
20230801,113400,1553472750,16710,16710,16710,16710,111
20230801,113300,1551617940,16710,16730,16730,16710,334
20230801,113200,1546033950,16740,16760,16760,16740,27
20230801,113100,1545581510,16750,16750,16750,16750,1
20230801,113000,1545564760,16750,16730,16750,16730,107
20230801,112900,1543773120,16730,16730,16730,16730,0
20230801,112800,1543773120,16730,16730,16730,16730,0
20230801,112700,1543773120,16730,16730,16730,16730,100
20230801,112600,1542100120,16730,16730,16730,16730,0
20230801,112500,1542100120,16730,16730,16730,16730,0
20230801,112400,1542100120,16730,16730,16730,16730,3
20230801,112300,1542049930,16730,16730,16730,16730,4
20230801,112200,1541983010,16720,16740,16740,16720,252
20230801,112100,1537767480,16740,16740,16740,16740,96
20230801,112000,1536160440,16740,16760,16760,16740,708
20230801,111900,1524301960,16760,16760,16760,16760,1
20230801,111800,1524285200,16760,16760,16760,16760,2
20230801,111700,1524251680,16770,16770,16770,16770,0
20230801,111600,1524251680,16770,16770,16770,16770,16
20230801,111500,1523983360,16770,16780,16780,16770,79
20230801,111400,1522657840,16790,16790,16790,16790,17
20230801,111300,1522372410,16800,16800,16800,16800,9
20230801,111200,1522221210,16790,16760,16790,16760,667
20230801,111100,1511038570,16760,16760,16760,16760,835
20230801,111000,1497043970,16760,16760,16760,16750,665
20230801,110900,1485899060,16750,16750,16760,16750,121
20230801,110800,1483871310,16760,16760,16760,16760,87
20230801,110700,1482413190,16760,16760,16760,16760,18
20230801,110600,1482111510,16760,16780,16780,16760,852
20230801,110500,1467831330,16780,16790,16790,16780,217
20230801,110400,1464189900,16780,16780,16780,16780,0
20230801,110300,1464189900,16780,16780,16780,16780,13
20230801,110200,1463971760,16780,16790,16790,16780,17
20230801,110100,1463686450,16790,16780,16790,16780,375
20230801,110000,1457393870,16780,16770,16780,16760,138
20230801,105900,1455080210,16770,16780,16780,16770,51
20230801,105800,1454224930,16770,16770,16770,16770,30
20230801,105700,1453721830,16770,16770,16770,16760,331
20230801,105600,1448173840,16760,16760,16760,16760,0
20230801,105500,1448173840,16760,16760,16760,16760,0
20230801,105400,1448173840,16760,16760,16760,16760,212
20230801,105300,1444620720,16760,16750,16760,16750,718
20230801,105200,1432588390,16750,16760,16760,16750,47
20230801,105100,1431800680,16760,16760,16760,16760,26
20230801,105000,1431364920,16760,16760,16760,16760,377
20230801,104900,1425046400,16760,16770,16770,16760,96
20230801,104800,1423436540,16760,16770,16770,16760,45
20230801,104700,1422682240,16760,16780,16780,16760,107
20230801,104600,1420888780,16780,16770,16780,16770,517
20230801,104500,1412218520,16780,16800,16800,16780,885
20230801,104400,1397361500,16810,16810,16810,16810,0
20230801,104300,1397361500,16810,16810,16810,16810,40
20230801,104200,1396689100,16810,16810,16810,16810,10
20230801,104100,1396521000,16810,16810,16810,16800,702
20230801,104000,1384720400,16810,16810,16810,16810,1039
20230801,103900,1367254810,16820,16820,16820,16820,0
20230801,103800,1367254810,16820,16820,16820,16820,16
20230801,103700,1366985690,16820,16820,16820,16820,2
20230801,103600,1366952050,16820,16790,16820,16790,8
20230801,103500,1366817550,16790,16760,16790,16760,21
20230801,103400,1366465110,16760,16770,16770,16760,321
20230801,103300,1361083710,16770,16770,16770,16770,0
20230801,103200,1361083710,16770,16770,16770,16770,0
20230801,103100,1361083710,16770,16770,16770,16770,504
20230801,103000,1352631630,16760,16770,16770,16760,11
20230801,102900,1352447210,16770,16770,16770,16770,180
20230801,102800,1349428610,16760,16750,16760,16750,41
20230801,102700,1348741850,16750,16730,16750,16730,494
20230801,102600,1340472490,16730,16730,16730,16730,0
20230801,102500,1340472490,16730,16730,16730,16730,1
20230801,102400,1340455760,16730,16740,16740,16730,131
20230801,102300,1338263820,16740,16740,16740,16740,0
20230801,102200,1338263820,16740,16740,16740,16740,10
20230801,102100,1338096420,16740,16740,16750,16740,31
20230801,102000,1337577300,16740,16740,16740,16740,50
20230801,101900,1336740300,16740,16740,16740,16740,0
20230801,101800,1336740300,16740,16740,16740,16740,150
20230801,101700,1334229300,16740,16740,16740,16740,125
20230801,101600,1332136800,16750,16750,16750,16750,10
20230801,101500,1331969300,16740,16740,16740,16740,0
20230801,101400,1331969300,16740,16730,16740,16730,139
20230801,101300,1329643440,16740,16740,16740,16740,62
20230801,101200,1328605560,16740,16740,16740,16740,183
20230801,101100,1325542140,16740,16740,16740,16740,103
20230801,101000,1323817920,16740,16740,16740,16740,114
20230801,100900,1321909560,16740,16720,16740,16720,385
20230801,100800,1315465220,16720,16740,16740,16720,995
20230801,100700,1298810360,16740,16740,16740,16740,9
20230801,100600,1298659700,16750,16700,16750,16700,13
20230801,100500,1298442100,16700,16730,16740,16700,794
20230801,100400,1285166730,16730,16730,16730,16730,214
20230801,100300,1281586510,16700,16730,16730,16700,623
20230801,100200,1271178790,16720,16720,16720,16720,119
20230801,100100,1269189110,16720,16740,16750,16720,701
20230801,100000,1257467610,16750,16800,16800,16750,296
20230801,095900,1252504370,16800,16800,16800,16800,82
20230801,095800,1251126770,16800,16800,16810,16800,42
20230801,095700,1250421070,16800,16810,16810,16800,399
20230801,095600,1243716330,16810,16810,16810,16810,10
20230801,095500,1243548230,16810,16780,16810,16760,101
20230801,095400,1241854410,16810,16810,16810,16800,1462
20230801,095300,1217292030,16810,16810,16810,16810,0
20230801,095200,1217292030,16810,16810,16810,16810,120
20230801,095100,1215274830,16850,16800,16850,16800,1031
20230801,095000,1197947170,16800,16830,16840,16800,2179
20230801,094900,1161314090,16830,16840,16840,16820,48
20230801,094800,1160506190,16810,16860,16860,16810,1023
20230801,094700,1143295860,16850,16880,16880,16850,3878
20230801,094600,1077905370,16880,16900,16900,16880,53
20230801,094500,1077010670,16880,16870,16880,16870,247
20230801,094400,1072842410,16880,16900,16900,16880,229
20230801,094300,1068974870,16900,16910,16910,16900,84
20230801,094200,1067554770,16910,16910,16910,16910,12
20230801,094100,1067351850,16910,16910,16910,16910,28
20230801,094000,1066878370,16870,16870,16870,16860,368
20230801,093900,1060670260,16870,16880,16920,16870,114
20230801,093800,1058746780,16920,16920,16920,16860,120
20230801,093700,1056721600,16860,16920,16920,16860,284
20230801,093600,1051930950,16910,16910,16910,16860,55
20230801,093500,1051001890,16890,16880,16890,16860,1470
20230801,093400,1026196390,16880,16930,16930,16880,398
20230801,093300,1019472450,16920,16930,16940,16920,254
20230801,093200,1015171710,16930,16950,16950,16930,159
20230801,093100,1012478050,16960,16980,16980,16960,712
20230801,093000,1000401910,16970,17000,17000,16960,1122
20230801,092900,981362810,17000,17000,17000,16970,534
20230801,092800,972285620,17000,17000,17000,16970,426
20230801,092700,965044370,17000,16970,17000,16970,770
20230801,092600,951955700,16970,17000,17000,16970,227
20230801,092500,948101290,16970,17000,17000,16970,69
20230801,092400,946929270,17000,17000,17000,17000,740
20230801,092300,934349270,16980,16940,16980,16940,4582
20230801,092200,856669110,16950,16950,16970,16950,410
20230801,092100,849718910,16930,16920,16930,16920,438
20230801,092000,842306130,16930,16930,16930,16930,0
20230801,091900,842306130,16930,16920,16930,16900,752
20230801,091800,829586930,16920,16970,16970,16920,892
20230801,091700,814473330,16970,16990,16990,16970,409
20230801,091600,807529330,16990,17030,17030,16990,79
20230801,091500,806185660,17010,17030,17030,17010,444
20230801,091400,798630980,17030,17040,17050,17030,890
20230801,091300,783466320,17030,16990,17030,16990,1256
20230801,091200,762113130,16990,16930,16990,16930,3767
20230801,091100,698234700,16930,16940,16950,16930,94
20230801,091000,696642480,16930,16950,16970,16930,2119
20230801,090900,660729540,16950,16980,16980,16950,1252
20230801,090800,639506630,16980,16960,16990,16950,1402
20230801,090700,615724750,16950,16960,17000,16950,1730
20230801,090600,586384170,16980,16980,17010,16950,4160
20230801,090500,515801210,16990,17070,17070,16970,812
20230801,090400,501984060,17070,17080,17130,17070,3076
20230801,090300,449383730,17080,17130,17190,17060,2817
20230801,090200,401147910,17130,16890,17160,16880,14282
20230801,090100,158124480,16880,16830,16890,16800,3339
20230801,090000,101840630,16800,16810,16830,16740,6060