KissMeData/340930/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203800,790175690,16900,16900,16900,16900,582
20230809,203700,790175690,16900,16900,16900,16900,0
20230809,203600,790175690,16900,16900,16900,16900,0
20230809,203500,790175690,16900,16900,16900,16900,0
20230809,203400,790175690,16900,16900,16900,16900,0
20230809,203300,790175690,16900,16900,16900,16900,0
20230809,203200,790175690,16900,16900,16900,16900,0
20230809,203100,790175690,16900,16900,16900,16900,0
20230809,203000,790175690,16900,16900,16900,16900,0
20230809,202900,790175690,16900,16900,16900,16900,0
20230809,202800,790175690,16900,16900,16900,16900,0
20230809,202700,790175690,16900,16900,16900,16900,0
20230809,202600,790175690,16900,16900,16900,16900,0
20230809,202500,790175690,16900,16900,16900,16900,0
20230809,202400,790175690,16900,16900,16900,16900,0
20230809,202300,790175690,16900,16900,16900,16900,0
20230809,202200,790175690,16900,16900,16900,16900,0
20230809,202100,790175690,16900,16900,16900,16900,0
20230809,202000,790175690,16900,16900,16900,16900,0
20230809,201900,790175690,16900,16900,16900,16900,0
20230809,201800,790175690,16900,16900,16900,16900,0
20230809,201700,790175690,16900,16900,16900,16900,0
20230809,201600,790175690,16900,16900,16900,16900,0
20230809,201500,790175690,16900,16900,16900,16900,0
20230809,201400,790175690,16900,16900,16900,16900,0
20230809,201300,790175690,16900,16900,16900,16900,0
20230809,201200,790175690,16900,16900,16900,16900,0
20230809,201100,790175690,16900,16900,16900,16900,0
20230809,201000,790175690,16900,16900,16900,16900,0
20230809,200900,790175690,16900,16900,16900,16900,0
20230809,200800,790175690,16900,16900,16900,16900,582
20230809,200700,790175690,16900,16900,16900,16900,0
20230809,200600,790175690,16900,16900,16900,16900,0
20230809,200500,790175690,16900,16900,16900,16900,0
20230809,200400,790175690,16900,16900,16900,16900,0
20230809,200300,790175690,16900,16900,16900,16900,0
20230809,200200,790175690,16900,16900,16900,16900,0
20230809,200100,790175690,16900,16900,16900,16900,0
20230809,200000,790175690,16900,16900,16900,16900,0
20230809,195900,790175690,16900,16900,16900,16900,0
20230809,195800,790175690,16900,16900,16900,16900,0
20230809,195700,790175690,16900,16900,16900,16900,0
20230809,195600,790175690,16900,16900,16900,16900,0
20230809,195500,790175690,16900,16900,16900,16900,0
20230809,195400,790175690,16900,16900,16900,16900,0
20230809,195300,790175690,16900,16900,16900,16900,0
20230809,195200,790175690,16900,16900,16900,16900,0
20230809,195100,790175690,16900,16900,16900,16900,0
20230809,195000,790175690,16900,16900,16900,16900,0
20230809,194900,790175690,16900,16900,16900,16900,0
20230809,194800,790175690,16900,16900,16900,16900,0
20230809,194700,790175690,16900,16900,16900,16900,0
20230809,194600,790175690,16900,16900,16900,16900,0
20230809,194500,790175690,16900,16900,16900,16900,0
20230809,194400,790175690,16900,16900,16900,16900,0
20230809,194300,790175690,16900,16900,16900,16900,0
20230809,194200,790175690,16900,16900,16900,16900,0
20230809,194100,790175690,16900,16900,16900,16900,0
20230809,194000,790175690,16900,16900,16900,16900,0
20230809,193900,790175690,16900,16900,16900,16900,0
20230809,193800,790175690,16900,16900,16900,16900,582
20230809,193700,790175690,16900,16900,16900,16900,0
20230809,193600,790175690,16900,16900,16900,16900,0
20230809,193500,790175690,16900,16900,16900,16900,0
20230809,193400,790175690,16900,16900,16900,16900,0
20230809,193300,790175690,16900,16900,16900,16900,0
20230809,193200,790175690,16900,16900,16900,16900,0
20230809,193100,790175690,16900,16900,16900,16900,0
20230809,193000,790175690,16900,16900,16900,16900,0
20230809,192900,790175690,16900,16900,16900,16900,0
20230809,192800,790175690,16900,16900,16900,16900,0
20230809,192700,790175690,16900,16900,16900,16900,0
20230809,192600,790175690,16900,16900,16900,16900,0
20230809,192500,790175690,16900,16900,16900,16900,0
20230809,192400,790175690,16900,16900,16900,16900,0
20230809,192300,790175690,16900,16900,16900,16900,0
20230809,192200,790175690,16900,16900,16900,16900,0
20230809,192100,790175690,16900,16900,16900,16900,0
20230809,192000,790175690,16900,16900,16900,16900,0
20230809,191900,790175690,16900,16900,16900,16900,0
20230809,191800,790175690,16900,16900,16900,16900,0
20230809,191700,790175690,16900,16900,16900,16900,0
20230809,191600,790175690,16900,16900,16900,16900,0
20230809,191500,790175690,16900,16900,16900,16900,0
20230809,191400,790175690,16900,16900,16900,16900,0
20230809,191300,790175690,16900,16900,16900,16900,0
20230809,191200,790175690,16900,16900,16900,16900,0
20230809,191100,790175690,16900,16900,16900,16900,0
20230809,191000,790175690,16900,16900,16900,16900,0
20230809,190900,790175690,16900,16900,16900,16900,0
20230809,190800,790175690,16900,16900,16900,16900,582
20230809,190700,790175690,16900,16900,16900,16900,0
20230809,190600,790175690,16900,16900,16900,16900,0
20230809,190500,790175690,16900,16900,16900,16900,0
20230809,190400,790175690,16900,16900,16900,16900,0
20230809,190300,790175690,16900,16900,16900,16900,0
20230809,190200,790175690,16900,16900,16900,16900,0
20230809,190100,790175690,16900,16900,16900,16900,0
20230809,190000,790175690,16900,16900,16900,16900,0
20230809,185900,790175690,16900,16900,16900,16900,0
20230809,185800,790175690,16900,16900,16900,16900,0
20230809,185700,790175690,16900,16900,16900,16900,0
20230809,185600,790175690,16900,16900,16900,16900,0
20230809,185500,790175690,16900,16900,16900,16900,0
20230809,185400,790175690,16900,16900,16900,16900,0
20230809,185300,790175690,16900,16900,16900,16900,0
20230809,185200,790175690,16900,16900,16900,16900,0
20230809,185100,790175690,16900,16900,16900,16900,0
20230809,185000,790175690,16900,16900,16900,16900,0
20230809,184900,790175690,16900,16900,16900,16900,0
20230809,184800,790175690,16900,16900,16900,16900,0
20230809,184700,790175690,16900,16900,16900,16900,0
20230809,184600,790175690,16900,16900,16900,16900,0
20230809,184500,790175690,16900,16900,16900,16900,0
20230809,184400,790175690,16900,16900,16900,16900,0
20230809,184300,790175690,16900,16900,16900,16900,0
20230809,184200,790175690,16900,16900,16900,16900,0
20230809,184100,790175690,16900,16900,16900,16900,0
20230809,184000,790175690,16900,16900,16900,16900,0
20230809,183900,790175690,16900,16900,16900,16900,0
20230809,183800,790175690,16900,16900,16900,16900,582
20230809,183700,790175690,16900,16900,16900,16900,0
20230809,183600,790175690,16900,16900,16900,16900,0
20230809,183500,790175690,16900,16900,16900,16900,0
20230809,183400,790175690,16900,16900,16900,16900,0
20230809,183300,790175690,16900,16900,16900,16900,0
20230809,183200,790175690,16900,16900,16900,16900,0
20230809,183100,790175690,16900,16900,16900,16900,0
20230809,183000,790175690,16900,16900,16900,16900,0
20230809,182900,790175690,16900,16900,16900,16900,0
20230809,182800,790175690,16900,16900,16900,16900,0
20230809,182700,790175690,16900,16900,16900,16900,0
20230809,182600,790175690,16900,16900,16900,16900,0
20230809,182500,790175690,16900,16900,16900,16900,0
20230809,182400,790175690,16900,16900,16900,16900,0
20230809,182300,790175690,16900,16900,16900,16900,0
20230809,182200,790175690,16900,16900,16900,16900,0
20230809,182100,790175690,16900,16900,16900,16900,0
20230809,182000,790175690,16900,16900,16900,16900,0
20230809,181900,790175690,16900,16900,16900,16900,0
20230809,181800,790175690,16900,16900,16900,16900,0
20230809,181700,790175690,16900,16900,16900,16900,0
20230809,181600,790175690,16900,16900,16900,16900,0
20230809,181500,790175690,16900,16900,16900,16900,0
20230809,181400,790175690,16900,16900,16900,16900,0
20230809,181300,790175690,16900,16900,16900,16900,0
20230809,181200,790175690,16900,16900,16900,16900,0
20230809,181100,790175690,16900,16900,16900,16900,0
20230809,181000,790175690,16900,16900,16900,16900,0
20230809,180900,790175690,16900,16900,16900,16900,0
20230809,180800,790175690,16900,16900,16900,16900,582
20230809,180700,790175690,16900,16900,16900,16900,0
20230809,180600,790175690,16900,16900,16900,16900,0
20230809,180500,790175690,16900,16900,16900,16900,0
20230809,180400,790175690,16900,16900,16900,16900,0
20230809,180300,790175690,16900,16900,16900,16900,0
20230809,180200,790175690,16900,16900,16900,16900,0
20230809,180100,790175690,16900,16900,16900,16900,0
20230809,180000,790175690,16900,16900,16900,16900,0
20230809,175900,790175690,16900,16900,16900,16900,0
20230809,175800,790175690,16900,16900,16900,16900,0
20230809,175700,790175690,16900,16900,16900,16900,0
20230809,175600,790175690,16900,16900,16900,16900,0
20230809,175500,790175690,16900,16900,16900,16900,0
20230809,175400,790175690,16900,16900,16900,16900,0
20230809,175300,790175690,16900,16900,16900,16900,0
20230809,175200,790175690,16900,16900,16900,16900,0
20230809,175100,790175690,16900,16900,16900,16900,0
20230809,175000,790175690,16900,16900,16900,16900,0
20230809,174900,790175690,16900,16900,16900,16900,0
20230809,174800,790175690,16900,16900,16900,16900,0
20230809,174700,790175690,16900,16900,16900,16900,0
20230809,174600,790175690,16900,16900,16900,16900,0
20230809,174500,790175690,16900,16900,16900,16900,0
20230809,174400,790175690,16900,16900,16900,16900,0
20230809,174300,790175690,16900,16900,16900,16900,0
20230809,174200,790175690,16900,16900,16900,16900,0
20230809,174100,790175690,16900,16900,16900,16900,0
20230809,174000,790175690,16900,16900,16900,16900,0
20230809,173900,790175690,16900,16900,16900,16900,0
20230809,173800,790175690,16900,16900,16900,16900,582
20230809,173700,790175690,16900,16900,16900,16900,0
20230809,173600,790175690,16900,16900,16900,16900,0
20230809,173500,790175690,16900,16900,16900,16900,0
20230809,173400,790175690,16900,16900,16900,16900,0
20230809,173300,790175690,16900,16900,16900,16900,0
20230809,173200,790175690,16900,16900,16900,16900,0
20230809,173100,790175690,16900,16900,16900,16900,0
20230809,173000,790175690,16900,16900,16900,16900,0
20230809,172900,790175690,16900,16900,16900,16900,0
20230809,172800,790175690,16900,16900,16900,16900,0
20230809,172700,790175690,16900,16900,16900,16900,0
20230809,172600,790175690,16900,16900,16900,16900,0
20230809,172500,790175690,16900,16900,16900,16900,0
20230809,172400,790175690,16900,16900,16900,16900,0
20230809,172300,790175690,16900,16900,16900,16900,0
20230809,172200,790175690,16900,16900,16900,16900,0
20230809,172100,790175690,16900,16900,16900,16900,0
20230809,172000,790175690,16900,16900,16900,16900,0
20230809,171900,790175690,16900,16900,16900,16900,0
20230809,171800,790175690,16900,16900,16900,16900,0
20230809,171700,790175690,16900,16900,16900,16900,0
20230809,171600,790175690,16900,16900,16900,16900,0
20230809,171500,790175690,16900,16900,16900,16900,0
20230809,171400,790175690,16900,16900,16900,16900,0
20230809,171300,790175690,16900,16900,16900,16900,0
20230809,171200,790175690,16900,16900,16900,16900,0
20230809,171100,790175690,16900,16900,16900,16900,0
20230809,171000,790175690,16900,16900,16900,16900,0
20230809,170900,790175690,16900,16900,16900,16900,0
20230809,170800,790175690,16900,16900,16900,16900,582
20230809,170700,790175690,16900,16900,16900,16900,0
20230809,170600,790175690,16900,16900,16900,16900,0
20230809,170500,790175690,16900,16900,16900,16900,0
20230809,170400,790175690,16900,16900,16900,16900,0
20230809,170300,790175690,16900,16900,16900,16900,0
20230809,170200,790175690,16900,16900,16900,16900,0
20230809,170100,790175690,16900,16900,16900,16900,0
20230809,170000,790175690,16900,16900,16900,16900,0
20230809,165900,790175690,16900,16900,16900,16900,0
20230809,165800,790175690,16900,16900,16900,16900,0
20230809,165700,790175690,16900,16900,16900,16900,0
20230809,165600,790175690,16900,16900,16900,16900,0
20230809,165500,790175690,16900,16900,16900,16900,0
20230809,165400,790175690,16900,16900,16900,16900,0
20230809,165300,790175690,16900,16900,16900,16900,0
20230809,165200,790175690,16900,16900,16900,16900,0
20230809,165100,790175690,16900,16900,16900,16900,0
20230809,165000,790175690,16900,16900,16900,16900,0
20230809,164900,790175690,16900,16900,16900,16900,0
20230809,164800,790175690,16900,16900,16900,16900,0
20230809,164700,790175690,16900,16900,16900,16900,0
20230809,164600,790175690,16900,16900,16900,16900,0
20230809,164500,790175690,16900,16900,16900,16900,0
20230809,164400,790175690,16900,16900,16900,16900,0
20230809,164300,790175690,16900,16900,16900,16900,0
20230809,164200,790175690,16900,16900,16900,16900,0
20230809,164100,790175690,16900,16900,16900,16900,0
20230809,164000,790175690,16900,16900,16900,16900,0
20230809,163900,790175690,16900,16900,16900,16900,0
20230809,163800,790175690,16900,16900,16900,16900,582
20230809,163700,790175690,16900,16900,16900,16900,0
20230809,163600,790175690,16900,16900,16900,16900,0
20230809,163500,790175690,16900,16900,16900,16900,0
20230809,163400,790175690,16900,16900,16900,16900,0
20230809,163300,790175690,16900,16900,16900,16900,0
20230809,163200,790175690,16900,16900,16900,16900,0
20230809,163100,790175690,16900,16900,16900,16900,0
20230809,163000,790175690,16900,16900,16900,16900,0
20230809,162900,790175690,16900,16900,16900,16900,0
20230809,162800,790175690,16900,16900,16900,16900,0
20230809,162700,790175690,16900,16900,16900,16900,0
20230809,162600,790175690,16900,16900,16900,16900,0
20230809,162500,790175690,16900,16900,16900,16900,0
20230809,162400,790175690,16900,16900,16900,16900,0
20230809,162300,790175690,16900,16900,16900,16900,0
20230809,162200,790175690,16900,16900,16900,16900,0
20230809,162100,790175690,16900,16900,16900,16900,0
20230809,162000,790175690,16900,16900,16900,16900,0
20230809,161900,790175690,16900,16900,16900,16900,0
20230809,161800,790175690,16900,16900,16900,16900,0
20230809,161700,790175690,16900,16900,16900,16900,0
20230809,161600,790175690,16900,16900,16900,16900,0
20230809,161500,790175690,16900,16900,16900,16900,0
20230809,161400,790175690,16900,16900,16900,16900,0
20230809,161300,790175690,16900,16900,16900,16900,0
20230809,161200,790175690,16900,16900,16900,16900,0
20230809,161100,790175690,16900,16900,16900,16900,0
20230809,161000,790175690,16900,16900,16900,16900,0
20230809,160900,790175690,16900,16900,16900,16900,0
20230809,160800,790175690,16900,16900,16900,16900,582
20230809,160700,790175690,16900,16900,16900,16900,0
20230809,160600,790175690,16900,16900,16900,16900,0
20230809,160500,790175690,16900,16900,16900,16900,0
20230809,160400,790175690,16900,16900,16900,16900,0
20230809,160300,790175690,16900,16900,16900,16900,0
20230809,160200,790175690,16900,16900,16900,16900,0
20230809,160100,790175690,16900,16900,16900,16900,0
20230809,160000,790175690,16900,16900,16900,16900,0
20230809,155900,790175690,16900,16900,16900,16900,0
20230809,155800,790175690,16900,16900,16900,16900,0
20230809,155700,790175690,16900,16900,16900,16900,0
20230809,155600,790175690,16900,16900,16900,16900,0
20230809,155500,790175690,16900,16900,16900,16900,0
20230809,155400,790175690,16900,16900,16900,16900,0
20230809,155300,790175690,16900,16900,16900,16900,0
20230809,155200,790175690,16900,16900,16900,16900,0
20230809,155100,790175690,16900,16900,16900,16900,0
20230809,155000,790175690,16900,16900,16900,16900,0
20230809,154900,790175690,16900,16900,16900,16900,0
20230809,154800,790175690,16900,16900,16900,16900,0
20230809,154700,790175690,16900,16900,16900,16900,0
20230809,154600,790175690,16900,16900,16900,16900,0
20230809,154500,790175690,16900,16900,16900,16900,0
20230809,154400,790175690,16900,16900,16900,16900,0
20230809,154300,790175690,16900,16900,16900,16900,0
20230809,154200,790175690,16900,16900,16900,16900,0
20230809,154100,790175690,16900,16900,16900,16900,0
20230809,154000,790175690,16900,16900,16900,16900,0
20230809,153900,790175690,16900,16900,16900,16900,0
20230809,153800,790175690,16900,16900,16900,16900,582
20230809,153700,790175690,16900,16900,16900,16900,0
20230809,153600,790175690,16900,16900,16900,16900,0
20230809,153500,790175690,16900,16900,16900,16900,0
20230809,153400,790175690,16900,16900,16900,16900,0
20230809,153300,790175690,16900,16900,16900,16900,0
20230809,153200,790175690,16900,16900,16900,16900,0
20230809,153100,790175690,16900,16900,16900,16900,0
20230809,153000,790175690,16900,16900,16900,16900,582
20230809,152900,780339890,16900,16900,16900,16900,0
20230809,152800,780339890,16900,16900,16900,16900,0
20230809,152700,780339890,16900,16900,16900,16900,0
20230809,152600,780339890,16900,16900,16900,16900,0
20230809,152500,780339890,16900,16900,16900,16900,0
20230809,152400,780339890,16900,16900,16900,16900,0
20230809,152300,780339890,16900,16900,16900,16900,0
20230809,152200,780339890,16900,16900,16900,16900,0
20230809,152100,780339890,16900,16900,16900,16900,0
20230809,152000,780339890,16900,16900,16900,16900,0
20230809,151900,780339890,16900,16860,16900,16860,12
20230809,151800,780137530,16900,16890,16900,16890,147
20230809,151700,777654340,16870,16840,16890,16840,3196
20230809,151600,723753670,16840,16840,16840,16840,52
20230809,151500,722877990,16850,16850,16850,16850,11
20230809,151400,722692640,16850,16850,16850,16850,1
20230809,151300,722675790,16850,16850,16850,16850,32
20230809,151200,722136590,16850,16850,16850,16850,25
20230809,151100,721715340,16850,16860,16860,16850,142
20230809,151000,719321360,16870,16860,16870,16860,115
20230809,150900,717382420,16870,16870,16870,16870,0
20230809,150800,717382420,16870,16870,16870,16870,110
20230809,150700,715526720,16870,16870,16870,16870,25
20230809,150600,715104970,16870,16870,16870,16870,15
20230809,150500,714851920,16870,16870,16870,16870,46
20230809,150400,714075900,16870,16870,16870,16870,39
20230809,150300,713417970,16860,16860,16860,16860,3
20230809,150200,713367390,16860,16860,16860,16860,36
20230809,150100,712760430,16860,16860,16860,16860,8
20230809,150000,712625550,16860,16860,16860,16860,7
20230809,145900,712507530,16860,16860,16860,16850,79
20230809,145800,711175600,16860,16860,16860,16860,9
20230809,145700,711023860,16860,16860,16860,16860,7
20230809,145600,710905840,16860,16860,16860,16860,1
20230809,145500,710888980,16860,16860,16860,16860,24
20230809,145400,710484340,16860,16860,16860,16860,113
20230809,145300,708579160,16850,16860,16860,16850,60
20230809,145200,707568060,16850,16850,16850,16850,10
20230809,145100,707399560,16870,16850,16870,16850,11
20230809,145000,707214190,16870,16870,16870,16870,480
20230809,144900,699116590,16870,16870,16870,16870,57
20230809,144800,698155000,16870,16870,16870,16870,300
20230809,144700,693094000,16870,16870,16870,16870,8
20230809,144600,692959040,16820,16820,16820,16820,5
20230809,144500,692874940,16870,16870,16870,16870,2
20230809,144400,692841200,16870,16830,16870,16820,561
20230809,144300,683404810,16870,16870,16870,16870,1
20230809,144200,683387940,16830,16830,16830,16830,509
20230809,144100,674821470,16830,16830,16830,16830,2
20230809,144000,674787810,16830,16830,16830,16830,0
20230809,143900,674787810,16830,16830,16830,16830,106
20230809,143800,673003830,16830,16830,16830,16830,1
20230809,143700,672987000,16830,16830,16830,16830,0
20230809,143600,672987000,16830,16830,16830,16830,26
20230809,143500,672549420,16830,16850,16850,16830,300
20230809,143400,667499830,16850,16850,16850,16850,50
20230809,143300,666657330,16850,16850,16850,16850,53
20230809,143200,665764280,16840,16840,16840,16840,50
20230809,143100,664922280,16840,16840,16840,16840,0
20230809,143000,664922280,16840,16840,16840,16840,0
20230809,142900,664922280,16840,16840,16840,16840,0
20230809,142800,664922280,16840,16840,16840,16840,100
20230809,142700,663238280,16840,16840,16840,16840,10
20230809,142600,663069880,16840,16840,16840,16840,0
20230809,142500,663069880,16840,16840,16840,16840,10
20230809,142400,662901480,16840,16840,16840,16840,0
20230809,142300,662901480,16840,16850,16850,16840,53
20230809,142200,662008870,16850,16860,16860,16850,187
20230809,142100,658857630,16860,16870,16870,16860,371
20230809,142000,652601870,16870,16870,16870,16870,35
20230809,141900,652011420,16880,16880,16880,16880,59
20230809,141800,651015500,16870,16870,16870,16870,21
20230809,141700,650661230,16870,16870,16870,16870,101
20230809,141600,648957360,16870,16870,16870,16870,47
20230809,141500,648164470,16880,16880,16880,16880,66
20230809,141400,647050390,16880,16880,16880,16880,4
20230809,141300,646982870,16890,16890,16890,16890,11
20230809,141200,646797080,16890,16890,16890,16890,10
20230809,141100,646628180,16890,16890,16900,16890,59
20230809,141000,645631660,16890,16890,16890,16890,0
20230809,140900,645631660,16890,16890,16890,16890,0
20230809,140800,645631660,16890,16890,16890,16890,80
20230809,140700,644280460,16890,16890,16890,16890,101
20230809,140600,642574570,16900,16900,16900,16900,0
20230809,140500,642574570,16900,16900,16900,16900,0
20230809,140400,642574570,16900,16900,16900,16900,10
20230809,140300,642405570,16900,16900,16900,16900,35
20230809,140200,641814070,16900,16900,16900,16900,41
20230809,140100,641121170,16900,16900,16900,16900,1
20230809,140000,641104270,16890,16890,16890,16890,31
20230809,135900,640580680,16890,16900,16930,16890,66
20230809,135800,639465820,16910,16910,16910,16910,150
20230809,135700,636929320,16940,16930,16940,16930,50
20230809,135600,636082380,16920,16890,16920,16890,1799
20230809,135500,605680430,16890,16890,16890,16890,0
20230809,135400,605680430,16890,16890,16890,16890,101
20230809,135300,603974540,16880,16890,16890,16880,122
20230809,135200,601915170,16880,16880,16880,16880,0
20230809,135100,601915170,16880,16880,16880,16880,27
20230809,135000,601459410,16890,16880,16890,16880,119
20230809,134900,599450260,16880,16860,16880,16860,37
20230809,134800,598825870,16850,16850,16850,16850,0
20230809,134700,598825870,16850,16850,16850,16850,0
20230809,134600,598825870,16850,16850,16850,16850,379
20230809,134500,592439720,16850,16850,16850,16850,20
20230809,134400,592102720,16850,16860,16860,16840,168
20230809,134300,589272510,16860,16860,16860,16860,1
20230809,134200,589255650,16870,16850,16870,16850,235
20230809,134100,585295880,16890,16890,16890,16890,0
20230809,134000,585295880,16890,16890,16890,16890,0
20230809,133900,585295880,16890,16890,16890,16890,0
20230809,133800,585295880,16890,16890,16890,16890,0
20230809,133700,585295880,16890,16890,16890,16890,0
20230809,133600,585295880,16890,16890,16890,16890,0
20230809,133500,585295880,16890,16890,16890,16890,0
20230809,133400,585295880,16890,16890,16890,16890,0
20230809,133300,585295880,16890,16890,16890,16890,0
20230809,133200,585295880,16890,16890,16890,16890,1
20230809,133100,585278990,16850,16850,16850,16850,23
20230809,133000,584891440,16900,16900,16900,16900,0
20230809,132900,584891440,16900,16900,16900,16900,0
20230809,132800,584891440,16900,16900,16900,16900,1
20230809,132700,584874540,16850,16850,16850,16850,40
20230809,132600,584200540,16850,16850,16850,16850,15
20230809,132500,583947790,16900,16900,16900,16900,1
20230809,132400,583930890,16900,16900,16900,16900,100
20230809,132300,582240890,16910,16910,16910,16910,0
20230809,132200,582240890,16910,16880,16910,16880,2
20230809,132100,582207100,16910,16910,16910,16910,2
20230809,132000,582173280,16910,16910,16910,16910,0
20230809,131900,582173280,16910,16910,16910,16910,1
20230809,131800,582156370,16910,16910,16910,16910,2
20230809,131700,582122550,16910,16910,16910,16910,6
20230809,131600,582021090,16910,16820,16910,16820,16
20230809,131500,581751880,16900,16900,16900,16820,309
20230809,131400,576529940,16900,16870,16900,16870,2
20230809,131300,576496170,16900,16900,16900,16900,0
20230809,131200,576496170,16900,16900,16900,16900,0
20230809,131100,576496170,16900,16900,16900,16900,11
20230809,131000,576310270,16910,16910,16910,16910,0
20230809,130900,576310270,16910,16910,16910,16910,2
20230809,130800,576276450,16910,16910,16910,16910,0
20230809,130700,576276450,16910,16910,16910,16910,24
20230809,130600,575870610,16910,16900,16920,16780,3159
20230809,130500,522790620,16910,16910,16910,16910,0
20230809,130400,522790620,16910,16910,16910,16910,1
20230809,130300,522773710,16900,16810,16920,16810,5
20230809,130200,522689270,16920,16920,16920,16920,0
20230809,130100,522689270,16920,16920,16920,16920,6
20230809,130000,522587750,16920,16920,16920,16920,34
20230809,125900,522012470,16920,16920,16920,16920,0
20230809,125800,522012470,16920,16910,16920,16910,41
20230809,125700,521318760,16810,16920,16920,16810,43
20230809,125600,520592110,16920,16820,16920,16780,116
20230809,125500,518643040,16820,16820,16820,16820,0
20230809,125400,518643040,16820,16820,16820,16820,524
20230809,125300,509829360,16830,16840,16840,16830,43
20230809,125200,509105660,16830,16870,16870,16830,14
20230809,125100,508869950,16880,16880,16880,16880,15
20230809,125000,508616750,16880,16880,16880,16880,87
20230809,124900,507148190,16880,16880,16880,16880,0
20230809,124800,507148190,16880,16890,16890,16880,6
20230809,124700,507046900,16850,16860,16860,16850,843
20230809,124600,492838110,16920,16920,16920,16920,0
20230809,124500,492838110,16920,16920,16920,16920,0
20230809,124400,492838110,16920,16920,16920,16920,2
20230809,124300,492804270,16920,16940,16940,16920,13
20230809,124200,492584070,16940,16940,16940,16940,1
20230809,124100,492567130,16950,16950,16950,16950,0
20230809,124000,492567130,16950,16900,16950,16900,542
20230809,123900,483407280,16900,16900,16900,16900,5
20230809,123800,483322780,16900,16860,16900,16860,1359
20230809,123700,460364340,16860,16860,16860,16860,1
20230809,123600,460347480,16860,16860,16860,16860,9
20230809,123500,460195740,16860,16860,16860,16860,20
20230809,123400,459858540,16860,16860,16860,16860,0
20230809,123300,459858540,16860,16870,16880,16860,633
20230809,123200,449178400,16870,16850,16870,16850,632
20230809,123100,438522360,16850,16850,16850,16850,0
20230809,123000,438522360,16850,16850,16850,16850,170
20230809,122900,435657860,16860,16840,16860,16840,236
20230809,122800,431681220,16840,16840,16840,16840,0
20230809,122700,431681220,16840,16840,16840,16840,2
20230809,122600,431647540,16850,16850,16850,16850,0
20230809,122500,431647540,16850,16850,16850,16850,0
20230809,122400,431647540,16850,16850,16850,16850,0
20230809,122300,431647540,16850,16850,16850,16850,0
20230809,122200,431647540,16850,16850,16850,16850,216
20230809,122100,428007940,16840,16840,16840,16840,0
20230809,122000,428007940,16840,16840,16840,16840,9
20230809,121900,427856380,16840,16840,16840,16840,3
20230809,121800,427805860,16850,16850,16850,16850,0
20230809,121700,427805860,16850,16850,16850,16850,100
20230809,121600,426120860,16850,16850,16850,16850,0
20230809,121500,426120860,16850,16850,16850,16850,1
20230809,121400,426104010,16770,16770,16770,16770,0
20230809,121300,426104010,16770,16770,16770,16770,0
20230809,121200,426104010,16770,16790,16790,16770,100
20230809,121100,424425950,16860,16860,16860,16860,1
20230809,121000,424409090,16790,16820,16820,16790,70
20230809,120900,423233690,16860,16860,16860,16860,5
20230809,120800,423149390,16810,16850,16850,16810,139
20230809,120700,420812700,16860,16860,16860,16860,0
20230809,120600,420812700,16860,16860,16860,16860,6
20230809,120500,420711540,16870,16870,16870,16870,0
20230809,120400,420711540,16870,16870,16870,16870,0
20230809,120300,420711540,16870,16870,16870,16870,0
20230809,120200,420711540,16870,16780,16870,16770,62
20230809,120100,419671570,16770,16870,16870,16770,499
20230809,120000,411293720,16880,16880,16880,16880,10
20230809,115900,411124920,16880,16880,16880,16880,2
20230809,115800,411091160,16880,16880,16880,16880,0
20230809,115700,411091160,16880,16880,16880,16880,1
20230809,115600,411074280,16880,16880,16880,16880,0
20230809,115500,411074280,16880,16880,16880,16880,1
20230809,115400,411057400,16800,16810,16810,16800,101
20230809,115300,409360500,16880,16800,16880,16800,2
20230809,115200,409326820,16890,16810,16890,16810,560
20230809,115100,399883500,16810,16810,16810,16810,10
20230809,115000,399715400,16840,16840,16840,16840,0
20230809,114900,399715400,16840,16800,16840,16800,577
20230809,114800,390013540,16770,16770,16790,16770,405
20230809,114700,383218080,16770,16770,16770,16770,0
20230809,114600,383218080,16770,16770,16770,16770,14
20230809,114500,382983300,16770,16770,16770,16770,0
20230809,114400,382983300,16770,16770,16770,16770,2
20230809,114300,382949760,16770,16770,16770,16770,185
20230809,114200,379847310,16770,16770,16770,16770,1
20230809,114100,379830540,16720,16720,16720,16720,20
20230809,114000,379496140,16770,16770,16770,16770,0
20230809,113900,379496140,16770,16770,16770,16770,43
20230809,113800,378775030,16770,16770,16770,16770,40
20230809,113700,378104230,16770,16770,16770,16770,16
20230809,113600,377835910,16780,16780,16780,16780,0
20230809,113500,377835910,16780,16780,16780,16780,1
20230809,113400,377819130,16790,16780,16790,16780,26
20230809,113300,377382620,16790,16770,16790,16710,45
20230809,113200,376630090,16790,16740,16790,16740,1870
20230809,113100,345301030,16720,16720,16720,16720,0
20230809,113000,345301030,16720,16720,16720,16720,0
20230809,112900,345301030,16720,16720,16720,16720,519
20230809,112800,336623350,16710,16710,16710,16710,21
20230809,112700,336272440,16730,16730,16730,16730,1
20230809,112600,336255710,16740,16740,16740,16740,0
20230809,112500,336255710,16740,16740,16740,16740,0
20230809,112400,336255710,16740,16740,16740,16740,67
20230809,112300,335134130,16740,16740,16740,16740,37
20230809,112200,334514750,16710,16710,16710,16710,0
20230809,112100,334514750,16710,16710,16710,16710,34
20230809,112000,333946610,16710,16740,16740,16710,30
20230809,111900,333444710,16740,16740,16740,16740,0
20230809,111800,333444710,16740,16740,16740,16740,0
20230809,111700,333444710,16740,16740,16740,16740,0
20230809,111600,333444710,16740,16740,16740,16740,50
20230809,111500,332607710,16740,16740,16740,16740,0
20230809,111400,332607710,16740,16740,16740,16740,1
20230809,111300,332590970,16710,16710,16710,16710,0
20230809,111200,332590970,16710,16710,16710,16710,5
20230809,111100,332507420,16740,16740,16740,16740,0
20230809,111000,332507420,16740,16740,16740,16740,1
20230809,110900,332490680,16740,16740,16740,16740,0
20230809,110800,332490680,16740,16740,16740,16740,80
20230809,110700,331151480,16740,16740,16740,16740,1
20230809,110600,331134740,16750,16750,16750,16750,10
20230809,110500,330967240,16750,16750,16750,16750,49
20230809,110400,330146490,16750,16750,16750,16750,3
20230809,110300,330096240,16750,16740,16750,16740,1178
20230809,110200,310376450,16740,16720,16740,16720,288
20230809,110100,305558950,16700,16700,16710,16700,1054
20230809,110000,287947150,16710,16710,16710,16710,0
20230809,105900,287947150,16710,16710,16710,16710,8
20230809,105800,287813470,16710,16710,16710,16710,50
20230809,105700,286977970,16730,16730,16730,16730,0
20230809,105600,286977970,16730,16730,16730,16730,10
20230809,105500,286810670,16730,16730,16730,16730,0
20230809,105400,286810670,16730,16730,16730,16730,1
20230809,105300,286793940,16730,16730,16730,16730,0
20230809,105200,286793940,16730,16730,16730,16730,1
20230809,105100,286777210,16720,16720,16720,16720,12
20230809,105000,286576570,16720,16720,16720,16720,14
20230809,104900,286342490,16710,16710,16710,16710,15
20230809,104800,286091840,16710,16710,16710,16710,1
20230809,104700,286075130,16710,16710,16710,16710,0
20230809,104600,286075130,16710,16720,16720,16710,67
20230809,104500,284954960,16720,16710,16720,16710,82
20230809,104400,283584020,16720,16720,16720,16720,0
20230809,104300,283584020,16720,16720,16720,16720,40
20230809,104200,282915220,16720,16720,16720,16720,71
20230809,104100,281728100,16730,16730,16730,16730,0
20230809,104000,281728100,16730,16720,16730,16720,115
20230809,103900,279804180,16720,16720,16720,16720,13
20230809,103800,279586820,16710,16720,16720,16710,50
20230809,103700,278751020,16710,16710,16710,16710,50
20230809,103600,277915520,16710,16710,16710,16710,0
20230809,103500,277915520,16710,16720,16720,16710,22
20230809,103400,277547880,16710,16720,16720,16710,123
20230809,103300,275491490,16710,16700,16710,16690,76
20230809,103200,274222660,16710,16710,16710,16710,2
20230809,103100,274189240,16710,16710,16710,16710,0
20230809,103000,274189240,16710,16620,16710,16620,1433
20230809,102900,250258630,16700,16700,16700,16700,1
20230809,102800,250241930,16700,16620,16700,16610,250
20230809,102700,246087090,16610,16690,16690,16610,293
20230809,102600,241204500,16690,16700,16700,16690,20
20230809,102500,240870660,16700,16700,16700,16700,27
20230809,102400,240419760,16700,16700,16710,16700,190
20230809,102300,237245780,16700,16700,16700,16700,545
20230809,102200,228144280,16700,16700,16700,16700,0
20230809,102100,228144280,16700,16690,16700,16690,201
20230809,102000,224787590,16700,16700,16700,16700,11
20230809,101900,224603890,16700,16680,16700,16670,913
20230809,101800,209366880,16690,16690,16690,16690,202
20230809,101700,205995500,16690,16690,16690,16690,0
20230809,101600,205995500,16690,16680,16690,16680,133
20230809,101500,203776780,16670,16670,16670,16670,0
20230809,101400,203776780,16670,16680,16680,16670,8
20230809,101300,203643350,16680,16680,16680,16680,101
20230809,101200,201958670,16680,16680,16680,16680,5
20230809,101100,201875270,16680,16680,16680,16680,40
20230809,101000,201208070,16680,16680,16680,16680,15
20230809,100900,200957870,16690,16690,16690,16690,0
20230809,100800,200957870,16690,16680,16690,16680,15
20230809,100700,200707650,16650,16650,16650,16650,0
20230809,100600,200707650,16650,16650,16650,16650,10
20230809,100500,200541150,16650,16680,16680,16650,10
20230809,100400,200374590,16650,16650,16650,16650,19
20230809,100300,200058240,16690,16690,16690,16690,136
20230809,100200,197788400,16690,16690,16690,16690,0
20230809,100100,197788400,16690,16690,16690,16690,0
20230809,100000,197788400,16690,16690,16690,16690,1
20230809,095900,197771710,16690,16680,16690,16680,154
20230809,095800,195202980,16680,16680,16680,16680,3
20230809,095700,195152940,16690,16600,16690,16600,510
20230809,095600,186647690,16600,16600,16600,16600,1
20230809,095500,186631090,16660,16660,16660,16660,0
20230809,095400,186631090,16660,16600,16660,16600,116
20230809,095300,184704590,16600,16640,16640,16600,484
20230809,095200,176666500,16640,16650,16650,16620,43
20230809,095100,175951210,16650,16650,16650,16610,17
20230809,095000,175668640,16610,16650,16650,16610,21
20230809,094900,175319470,16660,16660,16660,16660,0
20230809,094800,175319470,16660,16660,16660,16660,5
20230809,094700,175236170,16660,16600,16660,16600,54
20230809,094600,174339710,16660,16670,16670,16660,19
20230809,094500,174023080,16670,16670,16670,16670,2
20230809,094400,173989740,16600,16650,16650,16600,80
20230809,094300,172661040,16680,16670,16680,16670,3
20230809,094200,172611020,16600,16600,16600,16600,4
20230809,094100,172544620,16680,16690,16690,16680,1390
20230809,094000,149345530,16690,16690,16690,16690,15
20230809,093900,149095180,16690,16690,16690,16690,603
20230809,093800,139031110,16690,16680,16690,16680,80
20230809,093700,137696310,16680,16680,16680,16680,550
20230809,093600,128522310,16590,16680,16680,16590,230
20230809,093500,124703710,16680,16680,16680,16600,129
20230809,093400,122556180,16680,16670,16680,16670,170
20230809,093300,119721380,16680,16660,16680,16660,451
20230809,093200,112203450,16660,16660,16670,16660,225
20230809,093100,108454690,16660,16650,16660,16650,40
20230809,093000,107788540,16660,16660,16660,16660,104
20230809,092900,106055900,16660,16590,16660,16590,476
20230809,092800,98144550,16590,16590,16590,16590,6
20230809,092700,98045010,16600,16600,16600,16600,0
20230809,092600,98045010,16600,16600,16600,16600,0
20230809,092500,98045010,16600,16640,16640,16600,484
20230809,092400,90009440,16660,16630,16660,16630,155
20230809,092300,87429810,16630,16610,16630,16600,241
20230809,092200,83427340,16610,16610,16610,16610,290
20230809,092100,78610440,16620,16630,16630,16620,21
20230809,092000,78261410,16610,16630,16630,16610,225
20230809,091900,74523760,16630,16630,16630,16630,1
20230809,091800,74507130,16620,16620,16620,16620,14
20230809,091700,74274450,16640,16640,16640,16640,2
20230809,091600,74241170,16640,16660,16660,16640,72
20230809,091500,73042410,16650,16630,16650,16620,1074
20230809,091400,55182810,16620,16600,16620,16530,531
20230809,091300,46370660,16600,16550,16600,16550,716
20230809,091200,34501110,16500,16490,16500,16490,39
20230809,091100,33857910,16490,16490,16490,16490,115
20230809,091000,31961560,16550,16480,16550,16480,71
20230809,090900,30787130,16540,16480,16540,16480,112
20230809,090800,28935850,16480,16470,16550,16470,28
20230809,090700,28474370,16470,16550,16580,16470,566
20230809,090600,19145620,16550,16450,16550,16450,65
20230809,090500,18070070,16550,16440,16550,16440,366
20230809,090400,12046700,16450,16450,16450,16450,202
20230809,090300,8723800,16450,16460,16460,16450,46
20230809,090200,7966650,16460,16460,16460,16460,17
20230809,090100,7686830,16460,16460,16460,16460,197
20230809,090000,4444210,16460,16460,16470,16460,270