KissMeData/034230/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190700,349277552750,17070,17070,17070,17070,184092
20230810,190600,349277552750,17070,17070,17070,17070,0
20230810,190500,349277552750,17070,17070,17070,17070,0
20230810,190400,349277552750,17070,17070,17070,17070,0
20230810,190300,349277552750,17070,17070,17070,17070,0
20230810,190200,349277552750,17070,17070,17070,17070,0
20230810,190100,349277552750,17070,17070,17070,17070,0
20230810,190000,349277552750,17070,17070,17070,17070,0
20230810,185900,349277552750,17070,17070,17070,17070,0
20230810,185800,349277552750,17070,17070,17070,17070,0
20230810,185700,349277552750,17070,17070,17070,17070,0
20230810,185600,349277552750,17070,17070,17070,17070,0
20230810,185500,349277552750,17070,17070,17070,17070,0
20230810,185400,349277552750,17070,17070,17070,17070,0
20230810,185300,349277552750,17070,17070,17070,17070,0
20230810,185200,349277552750,17070,17070,17070,17070,0
20230810,185100,349277552750,17070,17070,17070,17070,0
20230810,185000,349277552750,17070,17070,17070,17070,0
20230810,184900,349277552750,17070,17070,17070,17070,0
20230810,184800,349277552750,17070,17070,17070,17070,0
20230810,184700,349277552750,17070,17070,17070,17070,0
20230810,184600,349277552750,17070,17070,17070,17070,0
20230810,184500,349277552750,17070,17070,17070,17070,0
20230810,184400,349277552750,17070,17070,17070,17070,0
20230810,184300,349277552750,17070,17070,17070,17070,0
20230810,184200,349277552750,17070,17070,17070,17070,0
20230810,184100,349277552750,17070,17070,17070,17070,0
20230810,184000,349277552750,17070,17070,17070,17070,0
20230810,183900,349277552750,17070,17070,17070,17070,0
20230810,183800,349277552750,17070,17070,17070,17070,0
20230810,183700,349277552750,17070,17070,17070,17070,184092
20230810,183600,349277552750,17070,17070,17070,17070,0
20230810,183500,349277552750,17070,17070,17070,17070,0
20230810,183400,349277552750,17070,17070,17070,17070,0
20230810,183300,349277552750,17070,17070,17070,17070,0
20230810,183200,349277552750,17070,17070,17070,17070,0
20230810,183100,349277552750,17070,17070,17070,17070,0
20230810,183000,349277552750,17070,17070,17070,17070,0
20230810,182900,349277552750,17070,17070,17070,17070,0
20230810,182800,349277552750,17070,17070,17070,17070,0
20230810,182700,349277552750,17070,17070,17070,17070,0
20230810,182600,349277552750,17070,17070,17070,17070,0
20230810,182500,349277552750,17070,17070,17070,17070,0
20230810,182400,349277552750,17070,17070,17070,17070,0
20230810,182300,349277552750,17070,17070,17070,17070,0
20230810,182200,349277552750,17070,17070,17070,17070,0
20230810,182100,349277552750,17070,17070,17070,17070,0
20230810,182000,349277552750,17070,17070,17070,17070,0
20230810,181900,349277552750,17070,17070,17070,17070,0
20230810,181800,349277552750,17070,17070,17070,17070,0
20230810,181700,349277552750,17070,17070,17070,17070,0
20230810,181600,349277552750,17070,17070,17070,17070,0
20230810,181500,349277552750,17070,17070,17070,17070,0
20230810,181400,349277552750,17070,17070,17070,17070,0
20230810,181300,349277552750,17070,17070,17070,17070,0
20230810,181200,349277552750,17070,17070,17070,17070,0
20230810,181100,349277552750,17070,17070,17070,17070,0
20230810,181000,349277552750,17070,17070,17070,17070,0
20230810,180900,349277552750,17070,17070,17070,17070,0
20230810,180800,349277552750,17070,17070,17070,17070,0
20230810,180700,349277552750,17070,17070,17070,17070,184092
20230810,180600,349277552750,17070,17070,17070,17070,0
20230810,180500,349277552750,17070,17070,17070,17070,0
20230810,180400,349277552750,17070,17070,17070,17070,0
20230810,180300,349277552750,17070,17070,17070,17070,0
20230810,180200,349277552750,17070,17070,17070,17070,0
20230810,180100,349277552750,17070,17070,17070,17070,0
20230810,180000,349277552750,17070,17070,17070,17070,0
20230810,175900,349277552750,17070,17070,17070,17070,0
20230810,175800,349277552750,17070,17070,17070,17070,0
20230810,175700,349277552750,17070,17070,17070,17070,0
20230810,175600,349277552750,17070,17070,17070,17070,0
20230810,175500,349277552750,17070,17070,17070,17070,0
20230810,175400,349277552750,17070,17070,17070,17070,0
20230810,175300,349277552750,17070,17070,17070,17070,0
20230810,175200,349277552750,17070,17070,17070,17070,0
20230810,175100,349277552750,17070,17070,17070,17070,0
20230810,175000,349277552750,17070,17070,17070,17070,0
20230810,174900,349277552750,17070,17070,17070,17070,0
20230810,174800,349277552750,17070,17070,17070,17070,0
20230810,174700,349277552750,17070,17070,17070,17070,0
20230810,174600,349277552750,17070,17070,17070,17070,0
20230810,174500,349277552750,17070,17070,17070,17070,0
20230810,174400,349277552750,17070,17070,17070,17070,0
20230810,174300,349277552750,17070,17070,17070,17070,0
20230810,174200,349277552750,17070,17070,17070,17070,0
20230810,174100,349277552750,17070,17070,17070,17070,0
20230810,174000,349277552750,17070,17070,17070,17070,0
20230810,173900,349277552750,17070,17070,17070,17070,0
20230810,173800,349277552750,17070,17070,17070,17070,0
20230810,173700,349277552750,17070,17070,17070,17070,184092
20230810,173600,349277552750,17070,17070,17070,17070,0
20230810,173500,349277552750,17070,17070,17070,17070,0
20230810,173400,349277552750,17070,17070,17070,17070,0
20230810,173300,349277552750,17070,17070,17070,17070,0
20230810,173200,349277552750,17070,17070,17070,17070,0
20230810,173100,349277552750,17070,17070,17070,17070,0
20230810,173000,349277552750,17070,17070,17070,17070,0
20230810,172900,349277552750,17070,17070,17070,17070,0
20230810,172800,349277552750,17070,17070,17070,17070,0
20230810,172700,349277552750,17070,17070,17070,17070,0
20230810,172600,349277552750,17070,17070,17070,17070,0
20230810,172500,349277552750,17070,17070,17070,17070,0
20230810,172400,349277552750,17070,17070,17070,17070,0
20230810,172300,349277552750,17070,17070,17070,17070,0
20230810,172200,349277552750,17070,17070,17070,17070,0
20230810,172100,349277552750,17070,17070,17070,17070,0
20230810,172000,349277552750,17070,17070,17070,17070,0
20230810,171900,349277552750,17070,17070,17070,17070,0
20230810,171800,349277552750,17070,17070,17070,17070,0
20230810,171700,349277552750,17070,17070,17070,17070,0
20230810,171600,349277552750,17070,17070,17070,17070,0
20230810,171500,349277552750,17070,17070,17070,17070,0
20230810,171400,349277552750,17070,17070,17070,17070,0
20230810,171300,349277552750,17070,17070,17070,17070,0
20230810,171200,349277552750,17070,17070,17070,17070,0
20230810,171100,349277552750,17070,17070,17070,17070,0
20230810,171000,349277552750,17070,17070,17070,17070,0
20230810,170900,349277552750,17070,17070,17070,17070,0
20230810,170800,349277552750,17070,17070,17070,17070,0
20230810,170700,349277552750,17070,17070,17070,17070,184092
20230810,170600,349277552750,17070,17070,17070,17070,0
20230810,170500,349277552750,17070,17070,17070,17070,0
20230810,170400,349277552750,17070,17070,17070,17070,0
20230810,170300,349277552750,17070,17070,17070,17070,0
20230810,170200,349277552750,17070,17070,17070,17070,0
20230810,170100,349277552750,17070,17070,17070,17070,0
20230810,170000,349277552750,17070,17070,17070,17070,0
20230810,165900,349277552750,17070,17070,17070,17070,0
20230810,165800,349277552750,17070,17070,17070,17070,0
20230810,165700,349277552750,17070,17070,17070,17070,0
20230810,165600,349277552750,17070,17070,17070,17070,0
20230810,165500,349277552750,17070,17070,17070,17070,0
20230810,165400,349277552750,17070,17070,17070,17070,0
20230810,165300,349277552750,17070,17070,17070,17070,0
20230810,165200,349277552750,17070,17070,17070,17070,0
20230810,165100,349277552750,17070,17070,17070,17070,0
20230810,165000,349277552750,17070,17070,17070,17070,0
20230810,164900,349277552750,17070,17070,17070,17070,0
20230810,164800,349277552750,17070,17070,17070,17070,0
20230810,164700,349277552750,17070,17070,17070,17070,0
20230810,164600,349277552750,17070,17070,17070,17070,0
20230810,164500,349277552750,17070,17070,17070,17070,0
20230810,164400,349277552750,17070,17070,17070,17070,0
20230810,164300,349277552750,17070,17070,17070,17070,0
20230810,164200,349277552750,17070,17070,17070,17070,0
20230810,164100,349277552750,17070,17070,17070,17070,0
20230810,164000,349277552750,17070,17070,17070,17070,0
20230810,163900,349277552750,17070,17070,17070,17070,0
20230810,163800,349277552750,17070,17070,17070,17070,0
20230810,163700,349277552750,17070,17070,17070,17070,184092
20230810,163600,349277552750,17070,17070,17070,17070,0
20230810,163500,349277552750,17070,17070,17070,17070,0
20230810,163400,349277552750,17070,17070,17070,17070,0
20230810,163300,349277552750,17070,17070,17070,17070,0
20230810,163200,349277552750,17070,17070,17070,17070,0
20230810,163100,349277552750,17070,17070,17070,17070,0
20230810,163000,349277552750,17070,17070,17070,17070,0
20230810,162900,349277552750,17070,17070,17070,17070,0
20230810,162800,349277552750,17070,17070,17070,17070,0
20230810,162700,349277552750,17070,17070,17070,17070,0
20230810,162600,349277552750,17070,17070,17070,17070,0
20230810,162500,349277552750,17070,17070,17070,17070,0
20230810,162400,349277552750,17070,17070,17070,17070,0
20230810,162300,349277552750,17070,17070,17070,17070,0
20230810,162200,349277552750,17070,17070,17070,17070,0
20230810,162100,349277552750,17070,17070,17070,17070,0
20230810,162000,349277552750,17070,17070,17070,17070,0
20230810,161900,349277552750,17070,17070,17070,17070,0
20230810,161800,349277552750,17070,17070,17070,17070,0
20230810,161700,349277552750,17070,17070,17070,17070,0
20230810,161600,349277552750,17070,17070,17070,17070,0
20230810,161500,349277552750,17070,17070,17070,17070,0
20230810,161400,349277552750,17070,17070,17070,17070,0
20230810,161300,349277552750,17070,17070,17070,17070,0
20230810,161200,349277552750,17070,17070,17070,17070,0
20230810,161100,349277552750,17070,17070,17070,17070,0
20230810,161000,349277552750,17070,17070,17070,17070,0
20230810,160900,349277552750,17070,17070,17070,17070,0
20230810,160800,349277552750,17070,17070,17070,17070,0
20230810,160700,349277552750,17070,17070,17070,17070,184092
20230810,160600,349277552750,17070,17070,17070,17070,0
20230810,160500,349277552750,17070,17070,17070,17070,0
20230810,160400,349277552750,17070,17070,17070,17070,0
20230810,160300,349277552750,17070,17070,17070,17070,0
20230810,160200,349277552750,17070,17070,17070,17070,0
20230810,160100,349277552750,17070,17070,17070,17070,0
20230810,160000,349277552750,17070,17070,17070,17070,0
20230810,155900,349277552750,17070,17070,17070,17070,0
20230810,155800,349277552750,17070,17070,17070,17070,0
20230810,155700,349277552750,17070,17070,17070,17070,0
20230810,155600,349277552750,17070,17070,17070,17070,0
20230810,155500,349277552750,17070,17070,17070,17070,0
20230810,155400,349277552750,17070,17070,17070,17070,0
20230810,155300,349277552750,17070,17070,17070,17070,0
20230810,155200,349277552750,17070,17070,17070,17070,0
20230810,155100,349277552750,17070,17070,17070,17070,0
20230810,155000,349277552750,17070,17070,17070,17070,0
20230810,154900,349277552750,17070,17070,17070,17070,0
20230810,154800,349277552750,17070,17070,17070,17070,0
20230810,154700,349277552750,17070,17070,17070,17070,0
20230810,154600,349277552750,17070,17070,17070,17070,0
20230810,154500,349277552750,17070,17070,17070,17070,0
20230810,154400,349277552750,17070,17070,17070,17070,0
20230810,154300,349277552750,17070,17070,17070,17070,0
20230810,154200,349277552750,17070,17070,17070,17070,0
20230810,154100,349277552750,17070,17070,17070,17070,0
20230810,154000,349277552750,17070,17070,17070,17070,0
20230810,153900,349277552750,17070,17070,17070,17070,0
20230810,153800,349277552750,17070,17070,17070,17070,0
20230810,153700,349277552750,17070,17070,17070,17070,184092
20230810,153600,349277552750,17070,17070,17070,17070,0
20230810,153500,349277552750,17070,17070,17070,17070,0
20230810,153400,349277552750,17070,17070,17070,17070,0
20230810,153300,349277552750,17070,17070,17070,17070,0
20230810,153200,349277552750,17070,17070,17070,17070,0
20230810,153100,349277552750,17070,17070,17070,17070,0
20230810,153000,349277552750,17070,17070,17070,17070,184092
20230810,152900,346135102310,17050,17050,17050,17050,0
20230810,152800,346135102310,17050,17050,17050,17050,0
20230810,152700,346135102310,17050,17050,17050,17050,0
20230810,152600,346135102310,17050,17050,17050,17050,0
20230810,152500,346135102310,17050,17050,17050,17050,0
20230810,152400,346135102310,17050,17050,17050,17050,0
20230810,152300,346135102310,17050,17050,17050,17050,0
20230810,152200,346135102310,17050,17050,17050,17050,0
20230810,152100,346135102310,17050,17050,17050,17050,0
20230810,152000,346135102310,17050,17050,17050,17050,0
20230810,151900,346135102310,17050,17090,17100,17010,46075
20230810,151800,345349486090,17090,17100,17120,17090,31902
20230810,151700,344803696490,17110,17100,17110,17090,12074
20230810,151600,344597224180,17100,17100,17120,17090,27625
20230810,151500,344124679230,17110,17090,17120,17090,23361
20230810,151400,343724966840,17090,17050,17100,17050,24790
20230810,151300,343301558380,17060,17050,17060,17040,19686
20230810,151200,342965869630,17060,17070,17080,17050,11160
20230810,151100,342775508390,17070,17090,17100,17070,14363
20230810,151000,342530217260,17090,17080,17110,17080,29152
20230810,150900,342031777460,17080,17050,17080,17050,33299
20230810,150800,341463709200,17050,17010,17060,17010,20676
20230810,150700,341111534230,17010,17000,17020,16990,22069
20230810,150600,340736274680,17000,17030,17040,17000,20340
20230810,150500,340390261360,17020,17030,17040,17020,15016
20230810,150400,340134566220,17020,17030,17050,17010,28005
20230810,150300,339657659240,17040,16980,17050,16980,11003
20230810,150200,339470278210,16980,17020,17030,16970,44390
20230810,150100,338715689380,17020,17050,17080,17010,18469
20230810,150000,338400869070,17050,17060,17080,17040,9375
20230810,145900,338240997240,17050,17130,17130,17050,21001
20230810,145800,337882246710,17130,17110,17140,17110,19306
20230810,145700,337551586030,17120,17080,17130,17070,20946
20230810,145600,337193404700,17090,17090,17110,17080,21869
20230810,145500,336819513360,17100,17050,17100,17010,32149
20230810,145400,336271555070,17050,17080,17080,17050,15058
20230810,145300,336014656810,17060,17160,17160,17050,24996
20230810,145200,335587467100,17150,17150,17160,17120,22049
20230810,145100,335209393850,17160,17110,17160,17070,33108
20230810,145000,334642880090,17100,17080,17110,17070,14738
20230810,144900,334390984770,17080,17040,17090,17040,13982
20230810,144800,334152480600,17050,17070,17090,17040,14695
20230810,144700,333901665090,17060,17000,17060,16970,27718
20230810,144600,333430280910,17000,17000,17020,16980,21692
20230810,144500,333061632910,17010,17020,17050,16990,21110
20230810,144400,332702311180,17010,17070,17090,16990,25121
20230810,144300,332274432620,17080,17040,17140,16990,37015
20230810,144200,331642126760,17050,17060,17060,16960,35204
20230810,144100,331043390470,17050,17060,17070,17020,23335
20230810,144000,330645831140,17070,17130,17140,17020,20127
20230810,143900,330302316410,17130,17060,17130,17060,14931
20230810,143800,330047145660,17070,17030,17070,16960,79303
20230810,143700,328698739910,17030,17130,17130,17030,61661
20230810,143600,327645958510,17130,17160,17160,17110,16382
20230810,143500,327365313840,17160,17160,17220,17150,28961
20230810,143400,326867849500,17160,17120,17180,17110,20304
20230810,143300,326519804050,17140,17190,17200,17070,58166
20230810,143200,325523930530,17190,17210,17230,17150,47816
20230810,143100,324702273610,17200,17270,17270,17200,34745
20230810,143000,324103493790,17250,17260,17300,17240,21336
20230810,142900,323735105210,17270,17320,17320,17240,60237
20230810,142800,322694631920,17320,17340,17380,17310,35115
20230810,142700,322085260860,17340,17290,17350,17290,18242
20230810,142600,321769436160,17300,17370,17380,17290,37451
20230810,142500,321120130240,17370,17300,17400,17280,110182
20230810,142400,319206308480,17300,17290,17300,17260,29137
20230810,142300,318702822520,17280,17350,17350,17270,75734
20230810,142200,317392094410,17350,17340,17350,17320,40269
20230810,142100,316693967350,17340,17320,17340,17310,55109
20230810,142000,315738831200,17320,17300,17330,17290,51395
20230810,141900,314849322630,17310,17280,17320,17260,58131
20230810,141800,313843922140,17270,17240,17290,17240,80025
20230810,141700,312461831510,17240,17230,17240,17210,27684
20230810,141600,311984797890,17230,17160,17250,17150,60577
20230810,141500,310942015960,17160,17190,17190,17150,34739
20230810,141400,310345456870,17180,17230,17250,17180,73641
20230810,141300,309077399820,17230,17190,17230,17180,72804
20230810,141200,307824912570,17190,17140,17200,17130,75588
20230810,141100,306527114750,17130,17100,17140,17100,25234
20230810,141000,306095037290,17110,17100,17120,17090,14946
20230810,140900,305839350170,17100,17120,17120,17090,14683
20230810,140800,305588197350,17110,17070,17120,17070,19748
20230810,140700,305250461720,17080,17140,17140,17070,32153
20230810,140600,304700473170,17130,17100,17140,17090,57544
20230810,140500,303715424390,17100,17090,17100,17080,45583
20230810,140400,302936176520,17090,17020,17090,17010,56634
20230810,140300,301970132860,17020,16990,17020,16980,23650
20230810,140200,301567951520,16990,16990,17000,16980,17878
20230810,140100,301264160380,16980,16990,17000,16980,9277
20230810,140000,301106550390,16980,17000,17000,16970,8171
20230810,135900,300967728330,17000,17000,17010,16950,15087
20230810,135800,300711388200,17000,16990,17000,16980,17604
20230810,135700,300412181180,16990,17030,17030,16970,18715
20230810,135600,300093930710,17030,16930,17040,16930,67771
20230810,135500,298942512880,16940,16930,16940,16910,28724
20230810,135400,298456363060,16920,16930,16940,16910,15393
20230810,135300,298195807240,16940,16960,16970,16930,15374
20230810,135200,297935180750,16960,16970,16970,16950,14235
20230810,135100,297693739120,16970,16940,16970,16930,12688
20230810,135000,297478636830,16940,16900,16940,16890,12820
20230810,134900,297261726250,16900,16910,16920,16900,6948
20230810,134800,297144231630,16910,16930,16940,16900,10312
20230810,134700,296969727290,16930,16930,16940,16920,9200
20230810,134600,296813949930,16940,16900,16940,16900,9719
20230810,134500,296649460230,16900,16880,16900,16870,9583
20230810,134400,296487646810,16890,16850,16890,16850,9548
20230810,134300,296326501510,16860,16910,16920,16850,20223
20230810,134200,295984886020,16910,16900,16920,16890,9339
20230810,134100,295826978620,16910,16880,16940,16880,29661
20230810,134000,295325129350,16880,16840,16890,16830,8814
20230810,133900,295176482750,16850,16840,16870,16830,7675
20230810,133800,295047147440,16840,16840,16850,16820,17650
20230810,133700,294750060580,16840,16870,16880,16830,17450
20230810,133600,294455956260,16870,16890,16900,16870,15957
20230810,133500,294186447590,16890,16880,16900,16870,13118
20230810,133400,293964908760,16880,16870,16900,16870,16633
20230810,133300,293684086090,16870,16860,16880,16850,10243
20230810,133200,293511302630,16870,16820,16870,16820,9244
20230810,133100,293355630520,16820,16790,16860,16780,6842
20230810,133000,293240475230,16780,16800,16800,16760,29010
20230810,132900,292753868560,16790,16880,16890,16790,23651
20230810,132800,292355573470,16880,16880,16890,16870,11323
20230810,132700,292164446680,16880,16880,16900,16870,11564
20230810,132600,291969298300,16870,16900,16920,16870,20072
20230810,132500,291630118220,16900,16860,16910,16850,17141
20230810,132400,291340713200,16860,16870,16880,16850,16002
20230810,132300,291070837660,16870,16860,16870,16850,12942
20230810,132200,290852686720,16860,16880,16880,16840,16804
20230810,132100,290569328110,16880,16840,16890,16830,24712
20230810,132000,290152751970,16830,16820,16830,16790,20382
20230810,131900,289810037880,16810,16820,16820,16730,49633
20230810,131800,288977784800,16820,16820,16840,16780,22607
20230810,131700,288597704950,16830,16840,16850,16790,52754
20230810,131600,287710593580,16840,16860,16870,16820,30189
20230810,131500,287202273320,16860,16860,16870,16830,24492
20230810,131400,286789656790,16860,16900,16910,16860,29767
20230810,131300,286287205310,16900,16900,16910,16860,42719
20230810,131200,285566104570,16910,16990,16990,16910,33859
20230810,131100,284992218690,16980,16990,17000,16970,6828
20230810,131000,284876233360,17000,17030,17030,16980,8962
20230810,130900,284723879300,17020,17030,17050,17010,15245
20230810,130800,284464241540,17030,17000,17030,17000,14026
20230810,130700,284225474930,17000,16990,17010,16970,17983
20230810,130600,283919834340,16990,17010,17030,16970,20176
20230810,130500,283576850920,17010,16980,17010,16970,11024
20230810,130400,283389507510,16980,16990,17010,16960,28130
20230810,130300,282911938300,17000,16950,17000,16930,15536
20230810,130200,282648439540,16940,17010,17020,16920,41297
20230810,130100,281947882400,17010,17010,17040,17010,9554
20230810,130000,281785251800,17010,17030,17060,17010,10091
20230810,125900,281613411170,17030,17030,17040,16970,26732
20230810,125800,281158849700,17040,17000,17050,17000,18685
20230810,125700,280840751640,17000,17000,17020,16980,15254
20230810,125600,280581458930,17010,17050,17060,16990,19374
20230810,125500,280251629900,17050,17050,17060,16920,56717
20230810,125400,279288014540,17050,17170,17170,17020,40619
20230810,125300,278593916180,17170,17150,17180,17140,36104
20230810,125200,277974419870,17150,17110,17160,17090,30833
20230810,125100,277446364820,17120,17200,17200,17110,36784
20230810,125000,276815177100,17200,17130,17220,17120,109103
20230810,124900,274941605100,17130,17050,17140,17040,67680
20230810,124800,273784062190,17040,17070,17070,17040,13896
20230810,124700,273547112230,17060,17090,17090,17060,21871
20230810,124600,273173790370,17090,17060,17100,17060,32101
20230810,124500,272625391460,17070,17090,17100,17050,37191
20230810,124400,271990186220,17090,17050,17090,17030,31397
20230810,124300,271454332570,17050,17080,17090,17020,64005
20230810,124200,270362447120,17080,17020,17080,17010,51231
20230810,124100,269489572980,17010,16970,17020,16960,32526
20230810,124000,268937038770,16970,16920,16970,16910,24593
20230810,123900,268520315400,16920,16920,16930,16900,6047
20230810,123800,268418028720,16920,16940,16940,16910,11515
20230810,123700,268223094810,16940,16960,16960,16940,10275
20230810,123600,268048896010,16960,16940,16970,16930,15295
20230810,123500,267789663380,16940,16910,16940,16910,7577
20230810,123400,267661437910,16910,16950,16950,16910,7734
20230810,123300,267530475440,16950,16930,16950,16880,15248
20230810,123200,267272482730,16930,16920,16950,16910,18017
20230810,123100,266967518480,16920,16860,16920,16830,13165
20230810,123000,266745360440,16870,16880,16900,16840,14593
20230810,122900,266499195460,16860,16830,16880,16830,18157
20230810,122800,266193289460,16830,16800,16840,16800,6088
20230810,122700,266090878940,16800,16810,16820,16790,11867
20230810,122600,265891443180,16820,16800,16830,16780,18638
20230810,122500,265578411610,16810,16830,16840,16780,21211
20230810,122400,265221878730,16820,16870,16880,16780,55565
20230810,122300,264287629710,16870,16890,16900,16870,20186
20230810,122200,263946864670,16880,16940,16950,16860,44009
20230810,122100,263203366150,16950,16960,16980,16930,19575
20230810,122000,262871578600,16960,16990,17000,16950,12454
20230810,121900,262660282680,16990,17020,17050,16990,20886
20230810,121800,262304651450,17020,16940,17020,16930,19309
20230810,121700,261976432600,16940,16960,16960,16920,7578
20230810,121600,261848107330,16960,16920,16960,16910,11888
20230810,121500,261646748990,16920,16970,16990,16920,11318
20230810,121400,261454815720,16970,16940,16990,16930,24047
20230810,121300,261046683250,16940,16900,16940,16880,4354
20230810,121200,260973070470,16890,16950,16950,16860,37429
20230810,121100,260340605400,16950,16940,16970,16930,26971
20230810,121000,259883611280,16950,16970,16970,16940,14283
20230810,120900,259641509330,16970,16980,16980,16930,19154
20230810,120800,259316810220,16980,17010,17030,16960,20587
20230810,120700,258967035270,17010,17000,17040,16990,16096
20230810,120600,258693064800,17010,17070,17080,17000,31478
20230810,120500,258156525800,17070,17090,17100,17070,28572
20230810,120400,257668248180,17080,17070,17090,17050,15852
20230810,120300,257397582900,17070,17070,17090,17050,17927
20230810,120200,257091666460,17060,17100,17130,17040,48840
20230810,120100,256257242580,17100,16960,17110,16960,156112
20230810,120000,253596184290,16970,16940,16970,16920,9359
20230810,115900,253437639430,16940,16950,16960,16930,7833
20230810,115800,253304937660,16950,16920,16970,16920,9874
20230810,115700,253137653380,16930,16930,16940,16910,10924
20230810,115600,252952777800,16940,16950,16950,16930,6459
20230810,115500,252843368420,16950,16940,16970,16940,22907
20230810,115400,252454996680,16940,16910,16940,16880,17646
20230810,115300,252156604620,16900,16880,16910,16860,16748
20230810,115200,251873931420,16880,16880,16910,16880,11362
20230810,115100,251682036320,16890,16970,16970,16870,49394
20230810,115000,250845775620,16970,16950,16980,16950,19769
20230810,114900,250510355620,16950,16970,16980,16910,33054
20230810,114800,249950104460,16970,16940,16980,16920,35974
20230810,114700,249340231590,16930,16890,16960,16880,57178
20230810,114600,248372226900,16880,16880,16910,16850,42883
20230810,114500,247648420170,16890,16840,16910,16830,48176
20230810,114400,246835219250,16840,16790,16840,16780,24461
20230810,114300,246423770630,16790,16760,16790,16760,10232
20230810,114200,246252111270,16770,16750,16770,16750,8024
20230810,114100,246117635950,16750,16760,16770,16740,10154
20230810,114000,245947510110,16770,16730,16770,16720,16724
20230810,113900,245667579310,16730,16820,16830,16730,28019
20230810,113800,245197551340,16820,16820,16830,16810,27960
20230810,113700,244727247750,16830,16760,16840,16760,41092
20230810,113600,244036655260,16770,16730,16770,16710,23981
20230810,113500,243635240300,16720,16740,16750,16710,18034
20230810,113400,243333534610,16740,16680,16760,16670,42798
20230810,113300,242618472010,16680,16740,16770,16680,50948
20230810,113200,241766669660,16750,16740,16780,16730,55969
20230810,113100,240829219930,16740,16790,16790,16740,52893
20230810,113000,239942543160,16790,16840,16850,16790,30007
20230810,112900,239438076540,16840,16790,16870,16790,45622
20230810,112800,238670830880,16800,16860,16870,16770,75835
20230810,112700,237395122020,16860,16920,16940,16860,30617
20230810,112600,236877887590,16920,16890,16940,16890,23053
20230810,112500,236487942920,16890,16930,16940,16890,23814
20230810,112400,236085246340,16920,16960,16960,16910,25544
20230810,112300,235652628060,16960,16960,16990,16950,35726
20230810,112200,235046391840,16970,16920,16970,16920,51505
20230810,112100,234173360860,16920,16910,16940,16890,34480
20230810,112000,233590099050,16910,16860,16940,16810,113132
20230810,111900,231680460200,16860,16940,16940,16850,143483
20230810,111800,229255491420,16940,16970,17000,16920,81762
20230810,111700,227869217030,16980,17040,17040,16970,54105
20230810,111600,226949297220,17030,16990,17060,16980,73111
20230810,111500,225705934630,16990,17070,17080,16990,111687
20230810,111400,223804470990,17070,17080,17090,17020,93595
20230810,111300,222208729540,17080,17130,17140,17070,69872
20230810,111200,221014225190,17120,17140,17180,17100,65897
20230810,111100,219886024690,17140,17190,17200,17130,47294
20230810,111000,219074418000,17190,17160,17210,17160,22243
20230810,110900,218692133100,17170,17180,17200,17160,25397
20230810,110800,218255835560,17190,17240,17240,17170,25678
20230810,110700,217814000670,17240,17180,17250,17180,26923
20230810,110600,217350662860,17180,17150,17200,17140,31052
20230810,110500,216817745740,17150,17200,17210,17140,49543
20230810,110400,215967224330,17200,17210,17240,17190,26669
20230810,110300,215508364320,17220,17200,17220,17180,36023
20230810,110200,214888895580,17210,17180,17250,17180,40415
20230810,110100,214193254790,17180,17220,17270,17170,89027
20230810,110000,212661069340,17220,17330,17340,17220,85362
20230810,105900,211184938000,17330,17380,17400,17330,20216
20230810,105800,210834029840,17380,17390,17410,17330,48346
20230810,105700,209994762080,17380,17430,17440,17380,34860
20230810,105600,209387540390,17430,17410,17450,17410,14286
20230810,105500,209138540560,17420,17480,17490,17410,48968
20230810,105400,208283652410,17480,17400,17490,17400,49963
20230810,105300,207411767810,17400,17400,17410,17370,39344
20230810,105200,206727570520,17400,17430,17450,17400,57721
20230810,105100,205721443210,17430,17420,17460,17410,65141
20230810,105000,204585669550,17430,17380,17450,17370,94174
20230810,104900,202945473090,17370,17350,17380,17340,27950
20230810,104800,202460298960,17340,17320,17370,17320,22641
20230810,104700,202067541880,17320,17400,17400,17320,45609
20230810,104600,201275343440,17400,17340,17400,17340,75598
20230810,104500,199961260350,17350,17310,17350,17300,55346
20230810,104400,199002259130,17310,17290,17360,17290,76593
20230810,104300,197674871210,17290,17250,17320,17200,74547
20230810,104200,196387308620,17250,17180,17250,17180,55094
20230810,104100,195438300700,17190,17220,17240,17130,137676
20230810,104000,193074087300,17230,17320,17350,17220,72128
20230810,103900,191828272060,17320,17340,17350,17300,64891
20230810,103800,190704651900,17330,17350,17380,17310,53475
20230810,103700,189777496810,17340,17390,17430,17290,76341
20230810,103600,188451718510,17390,17340,17410,17290,86517
20230810,103500,186951027110,17340,17320,17340,17300,62547
20230810,103400,185867703950,17320,17360,17400,17270,138679
20230810,103300,183463077010,17360,17430,17490,17360,108040
20230810,103200,181580935710,17420,17550,17590,17400,122048
20230810,103100,179443866420,17550,17630,17640,17550,88948
20230810,103000,177878745260,17640,17680,17700,17610,92820
20230810,102900,176239656690,17680,17660,17700,17600,90025
20230810,102800,174650308280,17660,17660,17740,17650,164413
20230810,102700,171740379900,17650,17640,17710,17640,158588
20230810,102600,168937598980,17650,17440,17660,17430,264714
20230810,102500,164296246370,17440,17480,17480,17420,59067
20230810,102400,163265352960,17480,17450,17490,17410,105129
20230810,102300,161430056510,17450,17340,17500,17340,295996
20230810,102200,156261137050,17340,17380,17380,17290,92235
20230810,102100,154663145620,17380,17380,17410,17360,59067
20230810,102000,153636201380,17400,17380,17440,17350,113324
20230810,101900,151664455690,17390,17410,17420,17300,88975
20230810,101800,150120098770,17420,17400,17490,17390,243861
20230810,101700,145866966830,17400,17320,17400,17310,170959
20230810,101600,142896998140,17330,17180,17330,17140,181621
20230810,101500,139763466560,17170,17170,17230,17150,66640
20230810,101400,138617664570,17160,17100,17180,17090,63672
20230810,101300,137525856750,17100,17260,17270,17060,126579
20230810,101200,135351263390,17260,17160,17290,17140,151239
20230810,101100,132746098180,17170,17200,17300,17160,168316
20230810,101000,129844979060,17200,17200,17210,17060,133578
20230810,100900,127554046950,17210,17080,17240,17070,303066
20230810,100800,122357362850,17080,16990,17080,16970,220978
20230810,100700,118592855440,16990,17000,17010,16970,97766
20230810,100600,116931185580,17000,16920,17020,16910,88862
20230810,100500,115422368610,16920,16930,17000,16770,120109
20230810,100400,113395169340,16930,16990,17070,16930,192118
20230810,100300,110125634910,16990,16900,17080,16900,200776
20230810,100200,106712567400,16900,16930,17050,16800,388774
20230810,100100,100117348480,16920,16680,16960,16680,311089
20230810,100000,94871123870,16680,16510,16740,16460,199046
20230810,095900,91559538220,16510,16570,16650,16450,243781
20230810,095800,87513697230,16580,16420,16580,16380,150605
20230810,095700,85028374380,16420,16440,16450,16400,28281
20230810,095600,84564066430,16430,16490,16500,16430,35320
20230810,095500,83982576860,16490,16520,16540,16470,59524
20230810,095400,82999666320,16530,16480,16530,16470,157485
20230810,095300,80401652800,16480,16470,16490,16460,45327
20230810,095200,79654780660,16470,16470,16480,16440,25637
20230810,095100,79232793640,16460,16390,16480,16370,74178
20230810,095000,78014278780,16390,16440,16440,16360,43749
20230810,094900,77297361810,16430,16370,16440,16360,26282
20230810,094800,76866241910,16370,16470,16470,16370,27406
20230810,094700,76416273200,16450,16500,16500,16450,45474
20230810,094600,75666891520,16500,16450,16500,16400,105521
20230810,094500,73927604320,16400,16400,16470,16390,79654
20230810,094400,72618517990,16400,16370,16400,16360,29626
20230810,094300,72133155880,16390,16420,16430,16360,52965
20230810,094200,71264334630,16410,16330,16420,16300,95789
20230810,094100,69697838180,16340,16370,16370,16320,39149
20230810,094000,69057628980,16360,16370,16410,16350,53943
20230810,093900,68173822790,16370,16430,16450,16310,80131
20230810,093800,66860303680,16430,16280,16430,16260,107150
20230810,093700,65105840240,16260,16340,16350,16240,58925
20230810,093600,64146065170,16340,16390,16390,16320,42444
20230810,093500,63452200600,16390,16450,16460,16270,114193
20230810,093400,61586476120,16440,16330,16460,16320,73124
20230810,093300,60388542740,16330,16480,16500,16320,109977
20230810,093200,58582156340,16480,16370,16490,16310,147870
20230810,093100,56154610780,16380,16330,16400,16320,169803
20230810,093000,53374474130,16330,16320,16360,16200,88495
20230810,092900,51931409860,16330,16170,16370,16160,313811
20230810,092800,46825371640,16160,16130,16170,16110,45139
20230810,092700,46096372340,16130,16140,16180,16110,81007
20230810,092600,44787795720,16130,16090,16140,16050,45141
20230810,092500,44060280860,16100,16020,16120,16010,104132
20230810,092400,42386657150,16010,15970,16020,15960,78937
20230810,092300,41123525090,15960,15980,16000,15930,21309
20230810,092200,40783317680,15980,15980,16020,15950,43157
20230810,092100,40092889590,15980,16000,16010,15920,30854
20230810,092000,39600134300,16000,16050,16050,15980,22670
20230810,091900,39237085390,16010,16020,16060,15970,70942
20230810,091800,38100275520,16010,15850,16050,15850,52476
20230810,091700,37262429980,15840,15850,15930,15800,80869
20230810,091600,35978053160,15860,15990,16030,15850,57529
20230810,091500,35061697670,15990,16100,16160,15990,68896
20230810,091400,33953744130,16080,16080,16200,16050,85215
20230810,091300,32580157250,16080,16180,16190,16020,76167
20230810,091200,31354737340,16180,16050,16200,16040,126992
20230810,091100,29306969640,16040,15940,16060,15890,198351
20230810,091000,26137699320,15950,15930,15950,15920,85557
20230810,090900,24774013060,15930,15800,15940,15770,140737
20230810,090800,22539641010,15790,15830,15850,15770,84968
20230810,090700,21195510580,15830,15740,15840,15720,106458
20230810,090600,19514819640,15740,15650,15770,15520,127315
20230810,090500,17522260460,15650,15790,15840,15650,97878
20230810,090400,15981155270,15790,15830,15910,15780,145716
20230810,090300,13671843850,15840,16130,16150,15820,158893
20230810,090200,11134914900,16160,16300,16300,16070,683248
20230810,090100,0,14450,14450,14450,14450,0
20230810,090000,0,14450,14450,14450,14450,0