KissMeData/034020/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190800,47102351730,16310,16310,16310,16310,102055
20230816,190700,47102351730,16310,16310,16310,16310,0
20230816,190600,47102351730,16310,16310,16310,16310,0
20230816,190500,47102351730,16310,16310,16310,16310,0
20230816,190400,47102351730,16310,16310,16310,16310,0
20230816,190300,47102351730,16310,16310,16310,16310,0
20230816,190200,47102351730,16310,16310,16310,16310,0
20230816,190100,47102351730,16310,16310,16310,16310,0
20230816,190000,47102351730,16310,16310,16310,16310,0
20230816,185900,47102351730,16310,16310,16310,16310,0
20230816,185800,47102351730,16310,16310,16310,16310,0
20230816,185700,47102351730,16310,16310,16310,16310,0
20230816,185600,47102351730,16310,16310,16310,16310,0
20230816,185500,47102351730,16310,16310,16310,16310,0
20230816,185400,47102351730,16310,16310,16310,16310,0
20230816,185300,47102351730,16310,16310,16310,16310,0
20230816,185200,47102351730,16310,16310,16310,16310,0
20230816,185100,47102351730,16310,16310,16310,16310,0
20230816,185000,47102351730,16310,16310,16310,16310,0
20230816,184900,47102351730,16310,16310,16310,16310,0
20230816,184800,47102351730,16310,16310,16310,16310,0
20230816,184700,47102351730,16310,16310,16310,16310,0
20230816,184600,47102351730,16310,16310,16310,16310,0
20230816,184500,47102351730,16310,16310,16310,16310,0
20230816,184400,47102351730,16310,16310,16310,16310,0
20230816,184300,47102351730,16310,16310,16310,16310,0
20230816,184200,47102351730,16310,16310,16310,16310,0
20230816,184100,47102351730,16310,16310,16310,16310,0
20230816,184000,47102351730,16310,16310,16310,16310,0
20230816,183900,47102351730,16310,16310,16310,16310,0
20230816,183800,47102351730,16310,16310,16310,16310,102055
20230816,183700,47102351730,16310,16310,16310,16310,0
20230816,183600,47102351730,16310,16310,16310,16310,0
20230816,183500,47102351730,16310,16310,16310,16310,0
20230816,183400,47102351730,16310,16310,16310,16310,0
20230816,183300,47102351730,16310,16310,16310,16310,0
20230816,183200,47102351730,16310,16310,16310,16310,0
20230816,183100,47102351730,16310,16310,16310,16310,0
20230816,183000,47102351730,16310,16310,16310,16310,0
20230816,182900,47102351730,16310,16310,16310,16310,0
20230816,182800,47102351730,16310,16310,16310,16310,0
20230816,182700,47102351730,16310,16310,16310,16310,0
20230816,182600,47102351730,16310,16310,16310,16310,0
20230816,182500,47102351730,16310,16310,16310,16310,0
20230816,182400,47102351730,16310,16310,16310,16310,0
20230816,182300,47102351730,16310,16310,16310,16310,0
20230816,182200,47102351730,16310,16310,16310,16310,0
20230816,182100,47102351730,16310,16310,16310,16310,0
20230816,182000,47102351730,16310,16310,16310,16310,0
20230816,181900,47102351730,16310,16310,16310,16310,0
20230816,181800,47102351730,16310,16310,16310,16310,0
20230816,181700,47102351730,16310,16310,16310,16310,0
20230816,181600,47102351730,16310,16310,16310,16310,0
20230816,181500,47102351730,16310,16310,16310,16310,0
20230816,181400,47102351730,16310,16310,16310,16310,0
20230816,181300,47102351730,16310,16310,16310,16310,0
20230816,181200,47102351730,16310,16310,16310,16310,0
20230816,181100,47102351730,16310,16310,16310,16310,0
20230816,181000,47102351730,16310,16310,16310,16310,0
20230816,180900,47102351730,16310,16310,16310,16310,0
20230816,180800,47102351730,16310,16310,16310,16310,102055
20230816,180700,47102351730,16310,16310,16310,16310,0
20230816,180600,47102351730,16310,16310,16310,16310,0
20230816,180500,47102351730,16310,16310,16310,16310,0
20230816,180400,47102351730,16310,16310,16310,16310,0
20230816,180300,47102351730,16310,16310,16310,16310,0
20230816,180200,47102351730,16310,16310,16310,16310,0
20230816,180100,47102351730,16310,16310,16310,16310,0
20230816,180000,47102351730,16310,16310,16310,16310,0
20230816,175900,47102351730,16310,16310,16310,16310,0
20230816,175800,47102351730,16310,16310,16310,16310,0
20230816,175700,47102351730,16310,16310,16310,16310,0
20230816,175600,47102351730,16310,16310,16310,16310,0
20230816,175500,47102351730,16310,16310,16310,16310,0
20230816,175400,47102351730,16310,16310,16310,16310,0
20230816,175300,47102351730,16310,16310,16310,16310,0
20230816,175200,47102351730,16310,16310,16310,16310,0
20230816,175100,47102351730,16310,16310,16310,16310,0
20230816,175000,47102351730,16310,16310,16310,16310,0
20230816,174900,47102351730,16310,16310,16310,16310,0
20230816,174800,47102351730,16310,16310,16310,16310,0
20230816,174700,47102351730,16310,16310,16310,16310,0
20230816,174600,47102351730,16310,16310,16310,16310,0
20230816,174500,47102351730,16310,16310,16310,16310,0
20230816,174400,47102351730,16310,16310,16310,16310,0
20230816,174300,47102351730,16310,16310,16310,16310,0
20230816,174200,47102351730,16310,16310,16310,16310,0
20230816,174100,47102351730,16310,16310,16310,16310,0
20230816,174000,47102351730,16310,16310,16310,16310,0
20230816,173900,47102351730,16310,16310,16310,16310,0
20230816,173800,47102351730,16310,16310,16310,16310,102055
20230816,173700,47102351730,16310,16310,16310,16310,0
20230816,173600,47102351730,16310,16310,16310,16310,0
20230816,173500,47102351730,16310,16310,16310,16310,0
20230816,173400,47102351730,16310,16310,16310,16310,0
20230816,173300,47102351730,16310,16310,16310,16310,0
20230816,173200,47102351730,16310,16310,16310,16310,0
20230816,173100,47102351730,16310,16310,16310,16310,0
20230816,173000,47102351730,16310,16310,16310,16310,0
20230816,172900,47102351730,16310,16310,16310,16310,0
20230816,172800,47102351730,16310,16310,16310,16310,0
20230816,172700,47102351730,16310,16310,16310,16310,0
20230816,172600,47102351730,16310,16310,16310,16310,0
20230816,172500,47102351730,16310,16310,16310,16310,0
20230816,172400,47102351730,16310,16310,16310,16310,0
20230816,172300,47102351730,16310,16310,16310,16310,0
20230816,172200,47102351730,16310,16310,16310,16310,0
20230816,172100,47102351730,16310,16310,16310,16310,0
20230816,172000,47102351730,16310,16310,16310,16310,0
20230816,171900,47102351730,16310,16310,16310,16310,0
20230816,171800,47102351730,16310,16310,16310,16310,0
20230816,171700,47102351730,16310,16310,16310,16310,0
20230816,171600,47102351730,16310,16310,16310,16310,0
20230816,171500,47102351730,16310,16310,16310,16310,0
20230816,171400,47102351730,16310,16310,16310,16310,0
20230816,171300,47102351730,16310,16310,16310,16310,0
20230816,171200,47102351730,16310,16310,16310,16310,0
20230816,171100,47102351730,16310,16310,16310,16310,0
20230816,171000,47102351730,16310,16310,16310,16310,0
20230816,170900,47102351730,16310,16310,16310,16310,0
20230816,170800,47102351730,16310,16310,16310,16310,102055
20230816,170700,47102351730,16310,16310,16310,16310,0
20230816,170600,47102351730,16310,16310,16310,16310,0
20230816,170500,47102351730,16310,16310,16310,16310,0
20230816,170400,47102351730,16310,16310,16310,16310,0
20230816,170300,47102351730,16310,16310,16310,16310,0
20230816,170200,47102351730,16310,16310,16310,16310,0
20230816,170100,47102351730,16310,16310,16310,16310,0
20230816,170000,47102351730,16310,16310,16310,16310,0
20230816,165900,47102351730,16310,16310,16310,16310,0
20230816,165800,47102351730,16310,16310,16310,16310,0
20230816,165700,47102351730,16310,16310,16310,16310,0
20230816,165600,47102351730,16310,16310,16310,16310,0
20230816,165500,47102351730,16310,16310,16310,16310,0
20230816,165400,47102351730,16310,16310,16310,16310,0
20230816,165300,47102351730,16310,16310,16310,16310,0
20230816,165200,47102351730,16310,16310,16310,16310,0
20230816,165100,47102351730,16310,16310,16310,16310,0
20230816,165000,47102351730,16310,16310,16310,16310,0
20230816,164900,47102351730,16310,16310,16310,16310,0
20230816,164800,47102351730,16310,16310,16310,16310,0
20230816,164700,47102351730,16310,16310,16310,16310,0
20230816,164600,47102351730,16310,16310,16310,16310,0
20230816,164500,47102351730,16310,16310,16310,16310,0
20230816,164400,47102351730,16310,16310,16310,16310,0
20230816,164300,47102351730,16310,16310,16310,16310,0
20230816,164200,47102351730,16310,16310,16310,16310,0
20230816,164100,47102351730,16310,16310,16310,16310,0
20230816,164000,47102351730,16310,16310,16310,16310,0
20230816,163900,47102351730,16310,16310,16310,16310,0
20230816,163800,47102351730,16310,16310,16310,16310,102055
20230816,163700,47102351730,16310,16310,16310,16310,0
20230816,163600,47102351730,16310,16310,16310,16310,0
20230816,163500,47102351730,16310,16310,16310,16310,0
20230816,163400,47102351730,16310,16310,16310,16310,0
20230816,163300,47102351730,16310,16310,16310,16310,0
20230816,163200,47102351730,16310,16310,16310,16310,0
20230816,163100,47102351730,16310,16310,16310,16310,0
20230816,163000,47102351730,16310,16310,16310,16310,0
20230816,162900,47102351730,16310,16310,16310,16310,0
20230816,162800,47102351730,16310,16310,16310,16310,0
20230816,162700,47102351730,16310,16310,16310,16310,0
20230816,162600,47102351730,16310,16310,16310,16310,0
20230816,162500,47102351730,16310,16310,16310,16310,0
20230816,162400,47102351730,16310,16310,16310,16310,0
20230816,162300,47102351730,16310,16310,16310,16310,0
20230816,162200,47102351730,16310,16310,16310,16310,0
20230816,162100,47102351730,16310,16310,16310,16310,0
20230816,162000,47102351730,16310,16310,16310,16310,0
20230816,161900,47102351730,16310,16310,16310,16310,0
20230816,161800,47102351730,16310,16310,16310,16310,0
20230816,161700,47102351730,16310,16310,16310,16310,0
20230816,161600,47102351730,16310,16310,16310,16310,0
20230816,161500,47102351730,16310,16310,16310,16310,0
20230816,161400,47102351730,16310,16310,16310,16310,0
20230816,161300,47102351730,16310,16310,16310,16310,0
20230816,161200,47102351730,16310,16310,16310,16310,0
20230816,161100,47102351730,16310,16310,16310,16310,0
20230816,161000,47102351730,16310,16310,16310,16310,0
20230816,160900,47102351730,16310,16310,16310,16310,0
20230816,160800,47102351730,16310,16310,16310,16310,102055
20230816,160700,47102351730,16310,16310,16310,16310,0
20230816,160600,47102351730,16310,16310,16310,16310,0
20230816,160500,47102351730,16310,16310,16310,16310,0
20230816,160400,47102351730,16310,16310,16310,16310,0
20230816,160300,47102351730,16310,16310,16310,16310,0
20230816,160200,47102351730,16310,16310,16310,16310,0
20230816,160100,47102351730,16310,16310,16310,16310,0
20230816,160000,47102351730,16310,16310,16310,16310,0
20230816,155900,47102351730,16310,16310,16310,16310,0
20230816,155800,47102351730,16310,16310,16310,16310,0
20230816,155700,47102351730,16310,16310,16310,16310,0
20230816,155600,47102351730,16310,16310,16310,16310,0
20230816,155500,47102351730,16310,16310,16310,16310,0
20230816,155400,47102351730,16310,16310,16310,16310,0
20230816,155300,47102351730,16310,16310,16310,16310,0
20230816,155200,47102351730,16310,16310,16310,16310,0
20230816,155100,47102351730,16310,16310,16310,16310,0
20230816,155000,47102351730,16310,16310,16310,16310,0
20230816,154900,47102351730,16310,16310,16310,16310,0
20230816,154800,47102351730,16310,16310,16310,16310,0
20230816,154700,47102351730,16310,16310,16310,16310,0
20230816,154600,47102351730,16310,16310,16310,16310,0
20230816,154500,47102351730,16310,16310,16310,16310,0
20230816,154400,47102351730,16310,16310,16310,16310,0
20230816,154300,47102351730,16310,16310,16310,16310,0
20230816,154200,47102351730,16310,16310,16310,16310,0
20230816,154100,47102351730,16310,16310,16310,16310,0
20230816,154000,47102351730,16310,16310,16310,16310,0
20230816,153900,47102351730,16310,16310,16310,16310,0
20230816,153800,47102351730,16310,16310,16310,16310,102055
20230816,153700,47102351730,16310,16310,16310,16310,0
20230816,153600,47102351730,16310,16310,16310,16310,0
20230816,153500,47102351730,16310,16310,16310,16310,0
20230816,153400,47102351730,16310,16310,16310,16310,0
20230816,153300,47102351730,16310,16310,16310,16310,0
20230816,153200,47102351730,16310,16310,16310,16310,0
20230816,153100,47102351730,16310,16310,16310,16310,0
20230816,153000,47102351730,16310,16310,16310,16310,102055
20230816,152900,45437834680,16350,16350,16350,16350,0
20230816,152800,45437834680,16350,16350,16350,16350,0
20230816,152700,45437834680,16350,16350,16350,16350,0
20230816,152600,45437834680,16350,16350,16350,16350,0
20230816,152500,45437834680,16350,16350,16350,16350,0
20230816,152400,45437834680,16350,16350,16350,16350,0
20230816,152300,45437834680,16350,16350,16350,16350,0
20230816,152200,45437834680,16350,16350,16350,16350,0
20230816,152100,45437834680,16350,16350,16350,16350,0
20230816,152000,45437834680,16350,16350,16350,16350,0
20230816,151900,45437834680,16350,16340,16360,16340,6613
20230816,151800,45329712230,16350,16340,16360,16340,5830
20230816,151700,45234396180,16340,16320,16340,16320,9514
20230816,151600,45079031940,16320,16310,16330,16300,23584
20230816,151500,44694300990,16310,16310,16320,16310,9750
20230816,151400,44535266730,16310,16320,16320,16310,4105
20230816,151300,44468304230,16310,16310,16320,16310,13576
20230816,151200,44246875310,16310,16310,16320,16310,4290
20230816,151100,44176892520,16310,16310,16320,16310,9144
20230816,151000,44027738180,16320,16320,16320,16310,5537
20230816,150900,43937423830,16310,16320,16330,16310,7042
20230816,150800,43822530690,16320,16320,16330,16310,10067
20230816,150700,43658284480,16310,16320,16330,16310,4569
20230816,150600,43583729860,16320,16310,16320,16310,6324
20230816,150500,43480557740,16310,16300,16320,16300,26236
20230816,150400,43052843670,16310,16310,16320,16300,81807
20230816,150300,41719134560,16320,16330,16330,16310,25360
20230816,150200,41305341650,16330,16320,16340,16320,18006
20230816,150100,41011446800,16320,16330,16340,16320,16621
20230816,150000,40740030040,16330,16350,16350,16330,17265
20230816,145900,40458053100,16340,16340,16350,16340,11208
20230816,145800,40274911390,16340,16340,16350,16340,16690
20230816,145700,40002186380,16350,16350,16360,16340,7347
20230816,145600,39882063330,16350,16350,16360,16350,4751
20230816,145500,39804381620,16360,16350,16360,16340,35966
20230816,145400,39216317830,16350,16370,16370,16350,29574
20230816,145300,38732657860,16370,16370,16370,16360,4746
20230816,145200,38654982060,16370,16360,16370,16360,2362
20230816,145100,38616334090,16370,16360,16370,16360,4631
20230816,145000,38540562230,16370,16360,16370,16360,6642
20230816,144900,38431839390,16360,16360,16370,16360,5925
20230816,144800,38334891670,16370,16370,16370,16360,7920
20230816,144700,38205254000,16370,16370,16370,16360,6833
20230816,144600,38093463690,16370,16360,16370,16360,4674
20230816,144500,38016979470,16360,16370,16380,16360,23608
20230816,144400,37630508570,16380,16370,16390,16370,3879
20230816,144300,37566977730,16370,16380,16390,16370,8955
20230816,144200,37420260720,16380,16380,16390,16380,2598
20230816,144100,37377696620,16380,16390,16400,16380,6710
20230816,144000,37267754870,16390,16400,16400,16390,1235
20230816,143900,37247507200,16390,16400,16410,16390,6635
20230816,143800,37138697380,16400,16410,16420,16400,4416
20230816,143700,37066233050,16410,16430,16430,16410,6418
20230816,143600,36960842770,16420,16420,16430,16420,4879
20230816,143500,36880712150,16420,16420,16430,16410,1964
20230816,143400,36848455220,16420,16420,16430,16420,1330
20230816,143300,36826611890,16430,16420,16430,16420,1339
20230816,143200,36804620500,16420,16430,16430,16420,833
20230816,143100,36790941300,16420,16420,16430,16420,1215
20230816,143000,36770983460,16420,16420,16430,16400,6480
20230816,142900,36664666960,16420,16410,16420,16400,7275
20230816,142800,36545297150,16410,16410,16420,16400,2053
20230816,142700,36511598090,16410,16410,16420,16400,4001
20230816,142600,36445947670,16400,16410,16410,16400,2885
20230816,142500,36398611800,16410,16400,16410,16390,2542
20230816,142400,36356918650,16400,16390,16400,16380,4257
20230816,142300,36287127530,16390,16390,16400,16380,5076
20230816,142200,36203957290,16390,16380,16390,16380,1962
20230816,142100,36171816770,16390,16380,16400,16380,1889
20230816,142000,36140852120,16380,16390,16400,16370,7980
20230816,141900,36010136890,16390,16380,16400,16380,5306
20230816,141800,35923184020,16380,16390,16390,16380,14846
20230816,141700,35679999820,16390,16400,16400,16380,2574
20230816,141600,35637814090,16390,16400,16410,16390,13877
20230816,141500,35410305140,16400,16410,16410,16400,8286
20230816,141400,35274383460,16420,16410,16420,16410,3502
20230816,141300,35216908160,16410,16420,16430,16410,6298
20230816,141200,35113548240,16420,16430,16430,16420,5976
20230816,141100,35015417250,16430,16440,16440,16420,3267
20230816,141000,34961735720,16430,16430,16440,16430,392
20230816,140900,34955293720,16430,16420,16440,16420,1384
20230816,140800,34932554880,16430,16440,16470,16420,3828
20230816,140700,34869626560,16450,16420,16470,16420,3244
20230816,140600,34816285070,16420,16440,16450,16420,8083
20230816,140500,34683501920,16440,16440,16450,16440,2086
20230816,140400,34649192660,16440,16420,16450,16420,28862
20230816,140300,34174707550,16420,16430,16440,16420,2293
20230816,140200,34137033010,16430,16410,16440,16400,7758
20230816,140100,34009623250,16420,16410,16420,16400,14315
20230816,140000,33774713070,16410,16410,16410,16400,6296
20230816,135900,33671418080,16400,16410,16410,16400,1521
20230816,135800,33646467790,16400,16400,16410,16390,8549
20230816,135700,33506249180,16400,16400,16410,16390,9405
20230816,135600,33352064860,16410,16410,16420,16390,47827
20230816,135500,32567735170,16410,16410,16420,16400,8151
20230816,135400,32433969300,16410,16410,16420,16400,6831
20230816,135300,32321883610,16410,16400,16410,16400,2945
20230816,135200,32273568260,16400,16410,16410,16400,3135
20230816,135100,32222146140,16410,16410,16420,16400,2539
20230816,135000,32180491850,16410,16420,16420,16410,5887
20230816,134900,32083873370,16410,16410,16420,16410,8227
20230816,134800,31948863050,16420,16410,16420,16410,5025
20230816,134700,31866386210,16420,16410,16420,16410,5693
20230816,134600,31772951880,16410,16410,16420,16410,3052
20230816,134500,31722863410,16410,16420,16420,16410,10609
20230816,134400,31548733430,16410,16410,16420,16410,2560
20230816,134300,31506709680,16420,16420,16420,16410,4548
20230816,134200,31432033660,16420,16420,16420,16410,4181
20230816,134100,31363414480,16420,16430,16440,16420,6972
20230816,134000,31248927450,16430,16430,16440,16420,2979
20230816,133900,31199994820,16440,16420,16450,16420,6448
20230816,133800,31094103640,16420,16440,16450,16410,23923
20230816,133700,30701141500,16440,16440,16450,16430,1726
20230816,133600,30672766820,16440,16440,16450,16430,4350
20230816,133500,30601253260,16440,16450,16450,16430,3156
20230816,133400,30549368200,16440,16450,16450,16440,4195
20230816,133300,30480399080,16440,16450,16450,16440,1890
20230816,133200,30449310490,16450,16460,16460,16450,2992
20230816,133100,30400085120,16450,16460,16460,16450,4989
20230816,133000,30318014460,16450,16460,16460,16450,6151
20230816,132900,30216825190,16460,16460,16460,16450,608
20230816,132800,30206819250,16460,16450,16460,16450,3510
20230816,132700,30149064860,16460,16460,16470,16450,3886
20230816,132600,30085124610,16460,16460,16460,16450,3183
20230816,132500,30032749480,16460,16450,16460,16450,2448
20230816,132400,29992472280,16460,16460,16460,16450,1537
20230816,132300,29967177140,16460,16460,16470,16450,2992
20230816,132200,29917930980,16460,16460,16460,16450,2290
20230816,132100,29880255430,16460,16450,16460,16450,4172
20230816,132000,29811600340,16460,16470,16470,16450,6741
20230816,131900,29700639550,16470,16460,16470,16460,567
20230816,131800,29691302570,16460,16470,16480,16460,6359
20230816,131700,29586575980,16480,16480,16480,16470,367
20230816,131600,29580530560,16480,16480,16480,16470,5772
20230816,131500,29485459630,16470,16480,16490,16470,3747
20230816,131400,29423723670,16490,16480,16490,16480,6488
20230816,131300,29316792060,16490,16490,16490,16480,3937
20230816,131200,29251881880,16490,16490,16490,16480,2513
20230816,131100,29210445980,16490,16480,16490,16480,2439
20230816,131000,29170243930,16480,16480,16490,16480,1100
20230816,130900,29152109680,16490,16490,16490,16480,1263
20230816,130800,29131285220,16490,16490,16500,16490,1182
20230816,130700,29111789310,16490,16500,16500,16490,1614
20230816,130600,29085172660,16490,16500,16510,16490,2126
20230816,130500,29050095040,16510,16510,16520,16500,1973
20230816,130400,29017526030,16510,16500,16510,16500,1814
20230816,130300,28987581080,16510,16510,16520,16500,1467
20230816,130200,28963362520,16500,16520,16520,16500,1398
20230816,130100,28940280600,16520,16520,16520,16500,6332
20230816,130000,28835746580,16510,16530,16530,16510,2951
20230816,125900,28786998650,16520,16520,16530,16510,4148
20230816,125800,28718485370,16520,16520,16530,16520,3442
20230816,125700,28661622020,16520,16540,16540,16520,1183
20230816,125600,28642068820,16540,16540,16540,16530,1090
20230816,125500,28624048560,16540,16540,16540,16530,303
20230816,125400,28619037950,16540,16530,16540,16530,1533
20230816,125300,28593694980,16540,16540,16550,16530,5934
20230816,125200,28495544170,16550,16560,16560,16550,2597
20230816,125100,28452561970,16560,16560,16560,16550,1175
20230816,125000,28433110170,16560,16550,16560,16540,2334
20230816,124900,28394482510,16550,16560,16560,16550,2053
20230816,124800,28360503120,16550,16560,16560,16550,732
20230816,124700,28348387090,16560,16560,16560,16550,1731
20230816,124600,28319732340,16560,16560,16560,16550,717
20230816,124500,28307862060,16560,16560,16570,16550,3745
20230816,124400,28245846870,16560,16570,16570,16560,1630
20230816,124300,28218851140,16570,16580,16580,16570,3146
20230816,124200,28166718470,16580,16550,16580,16550,14665
20230816,124100,27923784800,16550,16550,16560,16540,4074
20230816,124000,27856363090,16540,16540,16550,16540,2238
20230816,123900,27819345920,16530,16530,16540,16520,3949
20230816,123800,27754063360,16530,16520,16530,16520,1844
20230816,123700,27723591520,16520,16550,16550,16520,2885
20230816,123600,27675895640,16540,16550,16550,16540,340
20230816,123500,27670270590,16540,16550,16560,16540,3031
20230816,123400,27620107970,16560,16550,16560,16540,5773
20230816,123300,27524557130,16550,16540,16550,16530,2198
20230816,123200,27488196160,16540,16520,16550,16520,5597
20230816,123100,27395654870,16530,16530,16530,16520,517
20230816,123000,27387112120,16530,16500,16530,16500,5411
20230816,122900,27297750030,16500,16480,16500,16470,4971
20230816,122800,27215762010,16490,16490,16490,16480,770
20230816,122700,27203068280,16490,16500,16500,16480,3160
20230816,122600,27150972430,16500,16490,16500,16480,1659
20230816,122500,27123614800,16500,16510,16510,16500,4966
20230816,122400,27041669670,16500,16520,16520,16500,1707
20230816,122300,27013487920,16520,16520,16520,16510,327
20230816,122200,27008087020,16520,16530,16530,16520,1123
20230816,122100,26989534410,16530,16520,16530,16520,4155
20230816,122000,26920893350,16530,16530,16530,16520,528
20230816,121900,26912165620,16520,16530,16540,16520,764
20230816,121800,26899536330,16540,16530,16540,16530,1782
20230816,121700,26870070770,16540,16520,16540,16520,6182
20230816,121600,26767888830,16520,16520,16530,16520,713
20230816,121500,26756107340,16520,16520,16530,16510,2605
20230816,121400,26713075510,16520,16530,16530,16520,513
20230816,121300,26704599120,16510,16520,16530,16510,7112
20230816,121200,26587110160,16520,16510,16520,16500,2860
20230816,121100,26539897360,16520,16500,16520,16470,4835
20230816,121000,26460099780,16500,16490,16510,16480,5075
20230816,120900,26376400780,16480,16510,16510,16480,5232
20230816,120800,26290088080,16510,16500,16510,16500,193
20230816,120700,26286902020,16510,16510,16510,16500,526
20230816,120600,26278220910,16510,16510,16510,16500,496
20230816,120500,26270035780,16500,16480,16500,16480,2858
20230816,120400,26222887370,16490,16470,16500,16460,3404
20230816,120300,26166789710,16460,16460,16470,16460,2627
20230816,120200,26123540480,16470,16470,16470,16460,274
20230816,120100,26119029060,16470,16470,16470,16460,1123
20230816,120000,26100543170,16470,16450,16470,16450,2218
20230816,115900,26064039490,16460,16460,16460,16450,4490
20230816,115800,25990135850,16460,16450,16460,16450,1102
20230816,115700,25972006740,16460,16470,16470,16450,1235
20230816,115600,25951677640,16470,16460,16470,16460,541
20230816,115500,25942772320,16460,16450,16460,16450,1728
20230816,115400,25914333300,16450,16460,16460,16450,237
20230816,115300,25910433720,16450,16440,16460,16440,3411
20230816,115200,25854345940,16450,16440,16450,16430,2576
20230816,115100,25812001310,16450,16450,16450,16440,5239
20230816,115000,25725847260,16450,16450,16450,16440,1517
20230816,114900,25700904980,16440,16450,16460,16440,2393
20230816,114800,25661544440,16450,16460,16460,16440,8861
20230816,114700,25515779850,16460,16460,16460,16450,6338
20230816,114600,25411460260,16450,16480,16480,16450,7785
20230816,114500,25283293780,16480,16500,16500,16470,7721
20230816,114400,25156032820,16500,16490,16500,16490,1309
20230816,114300,25134435430,16500,16490,16500,16490,2313
20230816,114200,25096282450,16490,16500,16510,16490,650
20230816,114100,25085556180,16510,16510,16520,16490,3860
20230816,114000,25021877390,16510,16500,16520,16500,3419
20230816,113900,24965448080,16510,16510,16510,16500,817
20230816,113800,24951961050,16510,16510,16510,16500,1086
20230816,113700,24934036520,16500,16510,16510,16500,555
20230816,113600,24924875930,16510,16510,16520,16500,7149
20230816,113500,24806846160,16510,16510,16520,16500,2594
20230816,113400,24764037300,16510,16510,16510,16500,1160
20230816,113300,24744890700,16520,16500,16520,16500,1069
20230816,113200,24727245760,16510,16500,16510,16480,4019
20230816,113100,24660955320,16500,16510,16510,16490,1184
20230816,113000,24641424170,16510,16500,16510,16490,704
20230816,112900,24629807030,16500,16490,16510,16490,847
20230816,112800,24615826760,16490,16500,16510,16490,3308
20230816,112700,24561233390,16500,16510,16510,16490,14007
20230816,112600,24330142550,16510,16520,16520,16500,2160
20230816,112500,24294478960,16520,16510,16530,16510,4300
20230816,112400,24223445840,16520,16500,16520,16490,5820
20230816,112300,24127384450,16500,16470,16520,16470,4132
20230816,112200,24059207210,16530,16520,16530,16450,20040
20230816,112100,23728622430,16520,16530,16540,16520,4798
20230816,112000,23649289200,16540,16550,16550,16510,3879
20230816,111900,23585144320,16550,16530,16550,16490,21173
20230816,111800,23235154910,16530,16530,16530,16510,9392
20230816,111700,23079942280,16530,16500,16530,16490,6332
20230816,111600,22975395740,16450,16500,16500,16450,10665
20230816,111500,22799738940,16500,16470,16500,16470,2172
20230816,111400,22763935650,16470,16490,16490,16470,3762
20230816,111300,22701929800,16490,16500,16500,16480,2417
20230816,111200,22662061970,16500,16500,16500,16490,1928
20230816,111100,22630266630,16490,16500,16510,16490,976
20230816,111000,22614165010,16500,16520,16520,16500,1178
20230816,110900,22594717170,16510,16520,16520,16500,4423
20230816,110800,22521717870,16520,16530,16540,16520,3059
20230816,110700,22471160320,16520,16510,16530,16500,12614
20230816,110600,22262852230,16510,16490,16510,16480,12470
20230816,110500,22057133290,16480,16470,16490,16470,4406
20230816,110400,21984511550,16470,16490,16490,16470,3500
20230816,110300,21926848810,16490,16460,16490,16460,2737
20230816,110200,21881766780,16460,16440,16460,16440,2067
20230816,110100,21847767040,16440,16450,16460,16440,6285
20230816,110000,21744391160,16450,16450,16450,16440,7350
20230816,105900,21623546030,16450,16460,16460,16450,5273
20230816,105800,21536802900,16460,16460,16460,16450,1452
20230816,105700,21512911360,16460,16490,16490,16460,4741
20230816,105600,21434827180,16490,16460,16490,16460,884
20230816,105500,21420266570,16470,16470,16480,16470,2005
20230816,105400,21387234060,16470,16480,16480,16450,10778
20230816,105300,21209750800,16470,16480,16490,16470,4968
20230816,105200,21127883900,16480,16490,16490,16480,4335
20230816,105100,21056430680,16490,16480,16500,16480,6007
20230816,105000,20957376830,16480,16490,16490,16480,1322
20230816,104900,20935580140,16480,16490,16490,16480,3602
20230816,104800,20876186900,16490,16490,16490,16480,1285
20230816,104700,20855004720,16480,16480,16490,16470,6738
20230816,104600,20743962150,16480,16470,16480,16460,1910
20230816,104500,20712511020,16470,16460,16470,16460,3408
20230816,104400,20656397030,16460,16460,16460,16450,1572
20230816,104300,20630524180,16450,16460,16460,16440,1403
20230816,104200,20607446090,16460,16450,16460,16440,3634
20230816,104100,20547667090,16450,16450,16450,16440,1414
20230816,104000,20524408660,16450,16440,16450,16430,9012
20230816,103900,20376198730,16440,16440,16450,16430,1523
20230816,103800,20351150310,16440,16450,16450,16430,4301
20230816,103700,20280421330,16450,16460,16460,16420,5471
20230816,103600,20190490670,16450,16430,16460,16420,7614
20230816,103500,20065397180,16440,16440,16450,16430,1919
20230816,103400,20033848390,16440,16430,16440,16430,1350
20230816,103300,20011656270,16430,16450,16450,16430,2790
20230816,103200,19965775680,16440,16430,16450,16420,3884
20230816,103100,19901955930,16420,16420,16430,16420,1552
20230816,103000,19876472060,16410,16430,16430,16410,1965
20230816,102900,19844216570,16410,16410,16430,16410,706
20230816,102800,19832626010,16410,16420,16430,16410,8045
20230816,102700,19700521690,16420,16410,16420,16400,4551
20230816,102600,19625853450,16410,16400,16410,16400,4877
20230816,102500,19545842380,16410,16410,16410,16400,16853
20230816,102400,19269386150,16420,16420,16430,16410,6260
20230816,102300,19166647550,16420,16420,16450,16420,7284
20230816,102200,19046932070,16440,16460,16460,16420,11692
20230816,102100,18854568390,16460,16470,16470,16460,3201
20230816,102000,18801851620,16470,16470,16470,16450,3431
20230816,101900,18745370490,16460,16420,16470,16420,9660
20230816,101800,18586535540,16420,16420,16420,16410,3461
20230816,101700,18529719660,16410,16410,16430,16400,2683
20230816,101600,18485675270,16400,16420,16420,16400,8698
20230816,101500,18342922110,16430,16410,16430,16400,3546
20230816,101400,18284713930,16410,16410,16420,16400,4056
20230816,101300,18218148710,16410,16420,16430,16400,9456
20230816,101200,18062926690,16420,16420,16430,16410,2655
20230816,101100,18019322400,16420,16450,16450,16410,11006
20230816,101000,17838434120,16440,16450,16450,16420,8170
20230816,100900,17704170530,16450,16460,16460,16440,3401
20230816,100800,17648219540,16460,16470,16480,16450,2379
20230816,100700,17609044320,16470,16490,16490,16470,9446
20230816,100600,17453405520,16490,16540,16540,16480,9558
20230816,100500,17295567490,16530,16530,16540,16510,6654
20230816,100400,17185573260,16530,16500,16530,16480,8400
20230816,100300,17046871810,16500,16490,16510,16480,18588
20230816,100200,16740209050,16490,16490,16500,16470,5746
20230816,100100,16645490710,16490,16410,16500,16410,17476
20230816,100000,16357883870,16420,16410,16420,16390,5319
20230816,095900,16270605520,16420,16400,16420,16390,5680
20230816,095800,16177422720,16400,16430,16440,16390,3440
20230816,095700,16120989180,16430,16440,16440,16390,14434
20230816,095600,15884000020,16440,16410,16450,16410,11334
20230816,095500,15697773050,16420,16410,16430,16400,4815
20230816,095400,15618727670,16410,16390,16410,16380,5693
20230816,095300,15525389040,16390,16390,16400,16380,9062
20230816,095200,15376882460,16390,16400,16410,16380,8657
20230816,095100,15234985900,16410,16420,16420,16400,3982
20230816,095000,15169649100,16410,16410,16420,16410,3719
20230816,094900,15108611810,16420,16440,16440,16410,2823
20230816,094800,15062242140,16440,16450,16450,16400,6585
20230816,094700,14953992690,16450,16410,16450,16410,6833
20230816,094600,14841803940,16410,16390,16410,16380,8613
20230816,094500,14700595020,16390,16380,16400,16380,5293
20230816,094400,14613858480,16380,16360,16390,16350,17830
20230816,094300,14321873560,16360,16370,16370,16350,26483
20230816,094200,13888566090,16360,16380,16390,16360,30135
20230816,094100,13395183970,16390,16380,16390,16380,9390
20230816,094000,13241301800,16380,16390,16410,16380,10916
20230816,093900,13062336090,16400,16430,16430,16390,21102
20230816,093800,12716136330,16430,16440,16440,16420,5226
20230816,093700,12630283780,16440,16460,16460,16420,5949
20230816,093600,12532458400,16460,16470,16480,16450,4523
20230816,093500,12457991760,16470,16490,16500,16470,7064
20230816,093400,12341522640,16500,16500,16510,16470,9932
20230816,093300,12177755490,16510,16520,16540,16500,5296
20230816,093200,12090297000,16520,16470,16530,16470,12221
20230816,093100,11888740840,16480,16420,16490,16410,18502
20230816,093000,11584500180,16420,16420,16430,16410,7336
20230816,092900,11464050080,16430,16420,16440,16410,5181
20230816,092800,11378956520,16420,16400,16440,16400,8543
20230816,092700,11238699110,16410,16410,16440,16390,24731
20230816,092600,10832949300,16410,16420,16430,16400,8886
20230816,092500,10687091770,16420,16420,16430,16400,10185
20230816,092400,10519851330,16420,16420,16420,16400,15397
20230816,092300,10267216510,16410,16410,16430,16400,19062
20230816,092200,9954250860,16400,16410,16410,16400,2627
20230816,092100,9911159980,16400,16410,16420,16400,12119
20230816,092000,9712301970,16420,16410,16420,16400,4091
20230816,091900,9645168990,16410,16410,16420,16410,5876
20230816,091800,9548741560,16410,16410,16420,16400,7792
20230816,091700,9420885020,16410,16400,16410,16400,4355
20230816,091600,9349431880,16400,16410,16410,16400,11900
20230816,091500,9154200480,16410,16440,16440,16410,6285
20230816,091400,9051020440,16440,16400,16440,16400,20285
20230816,091300,8718110640,16400,16400,16410,16400,4170
20230816,091200,8649712700,16410,16380,16420,16380,14880
20230816,091100,8405751960,16390,16400,16420,16380,13549
20230816,091000,8183652880,16400,16380,16440,16370,42745
20230816,090900,7482653230,16390,16390,16390,16370,20645
20230816,090800,7144443260,16390,16410,16410,16390,18157
20230816,090700,6846716790,16400,16380,16410,16370,19993
20230816,090600,6519043810,16380,16370,16420,16360,24805
20230816,090500,6112465630,16370,16390,16400,16370,30056
20230816,090400,5620191400,16390,16410,16410,16380,38356
20230816,090300,4991256850,16410,16380,16420,16380,58457
20230816,090200,4032563900,16380,16370,16410,16320,52245
20230816,090100,3177375550,16360,16460,16460,16300,81592
20230816,090000,1840493040,16450,16450,16480,16440,110056