KissMeData/060280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192700,26294776700,16560,16560,16560,16560,7131
20230802,192600,26294776700,16560,16560,16560,16560,0
20230802,192500,26294776700,16560,16560,16560,16560,0
20230802,192400,26294776700,16560,16560,16560,16560,0
20230802,192300,26294776700,16560,16560,16560,16560,0
20230802,192200,26294776700,16560,16560,16560,16560,0
20230802,192100,26294776700,16560,16560,16560,16560,0
20230802,192000,26294776700,16560,16560,16560,16560,0
20230802,191900,26294776700,16560,16560,16560,16560,0
20230802,191800,26294776700,16560,16560,16560,16560,0
20230802,191700,26294776700,16560,16560,16560,16560,0
20230802,191600,26294776700,16560,16560,16560,16560,0
20230802,191500,26294776700,16560,16560,16560,16560,0
20230802,191400,26294776700,16560,16560,16560,16560,0
20230802,191300,26294776700,16560,16560,16560,16560,0
20230802,191200,26294776700,16560,16560,16560,16560,0
20230802,191100,26294776700,16560,16560,16560,16560,0
20230802,191000,26294776700,16560,16560,16560,16560,0
20230802,190900,26294776700,16560,16560,16560,16560,0
20230802,190800,26294776700,16560,16560,16560,16560,0
20230802,190700,26294776700,16560,16560,16560,16560,0
20230802,190600,26294776700,16560,16560,16560,16560,0
20230802,190500,26294776700,16560,16560,16560,16560,0
20230802,190400,26294776700,16560,16560,16560,16560,0
20230802,190300,26294776700,16560,16560,16560,16560,0
20230802,190200,26294776700,16560,16560,16560,16560,0
20230802,190100,26294776700,16560,16560,16560,16560,0
20230802,190000,26294776700,16560,16560,16560,16560,0
20230802,185900,26294776700,16560,16560,16560,16560,0
20230802,185800,26294776700,16560,16560,16560,16560,0
20230802,185700,26294776700,16560,16560,16560,16560,7131
20230802,185600,26294776700,16560,16560,16560,16560,0
20230802,185500,26294776700,16560,16560,16560,16560,0
20230802,185400,26294776700,16560,16560,16560,16560,0
20230802,185300,26294776700,16560,16560,16560,16560,0
20230802,185200,26294776700,16560,16560,16560,16560,0
20230802,185100,26294776700,16560,16560,16560,16560,0
20230802,185000,26294776700,16560,16560,16560,16560,0
20230802,184900,26294776700,16560,16560,16560,16560,0
20230802,184800,26294776700,16560,16560,16560,16560,0
20230802,184700,26294776700,16560,16560,16560,16560,0
20230802,184600,26294776700,16560,16560,16560,16560,0
20230802,184500,26294776700,16560,16560,16560,16560,0
20230802,184400,26294776700,16560,16560,16560,16560,0
20230802,184300,26294776700,16560,16560,16560,16560,0
20230802,184200,26294776700,16560,16560,16560,16560,0
20230802,184100,26294776700,16560,16560,16560,16560,0
20230802,184000,26294776700,16560,16560,16560,16560,0
20230802,183900,26294776700,16560,16560,16560,16560,0
20230802,183800,26294776700,16560,16560,16560,16560,0
20230802,183700,26294776700,16560,16560,16560,16560,0
20230802,183600,26294776700,16560,16560,16560,16560,0
20230802,183500,26294776700,16560,16560,16560,16560,0
20230802,183400,26294776700,16560,16560,16560,16560,0
20230802,183300,26294776700,16560,16560,16560,16560,0
20230802,183200,26294776700,16560,16560,16560,16560,0
20230802,183100,26294776700,16560,16560,16560,16560,0
20230802,183000,26294776700,16560,16560,16560,16560,0
20230802,182900,26294776700,16560,16560,16560,16560,0
20230802,182800,26294776700,16560,16560,16560,16560,0
20230802,182700,26294776700,16560,16560,16560,16560,7131
20230802,182600,26294776700,16560,16560,16560,16560,0
20230802,182500,26294776700,16560,16560,16560,16560,0
20230802,182400,26294776700,16560,16560,16560,16560,0
20230802,182300,26294776700,16560,16560,16560,16560,0
20230802,182200,26294776700,16560,16560,16560,16560,0
20230802,182100,26294776700,16560,16560,16560,16560,0
20230802,182000,26294776700,16560,16560,16560,16560,0
20230802,181900,26294776700,16560,16560,16560,16560,0
20230802,181800,26294776700,16560,16560,16560,16560,0
20230802,181700,26294776700,16560,16560,16560,16560,0
20230802,181600,26294776700,16560,16560,16560,16560,0
20230802,181500,26294776700,16560,16560,16560,16560,0
20230802,181400,26294776700,16560,16560,16560,16560,0
20230802,181300,26294776700,16560,16560,16560,16560,0
20230802,181200,26294776700,16560,16560,16560,16560,0
20230802,181100,26294776700,16560,16560,16560,16560,0
20230802,181000,26294776700,16560,16560,16560,16560,0
20230802,180900,26294776700,16560,16560,16560,16560,0
20230802,180800,26294776700,16560,16560,16560,16560,0
20230802,180700,26294776700,16560,16560,16560,16560,0
20230802,180600,26294776700,16560,16560,16560,16560,0
20230802,180500,26294776700,16560,16560,16560,16560,0
20230802,180400,26294776700,16560,16560,16560,16560,0
20230802,180300,26294776700,16560,16560,16560,16560,0
20230802,180200,26294776700,16560,16560,16560,16560,0
20230802,180100,26294776700,16560,16560,16560,16560,0
20230802,180000,26294776700,16560,16560,16560,16560,0
20230802,175900,26294776700,16560,16560,16560,16560,0
20230802,175800,26294776700,16560,16560,16560,16560,0
20230802,175700,26294776700,16560,16560,16560,16560,7131
20230802,175600,26294776700,16560,16560,16560,16560,0
20230802,175500,26294776700,16560,16560,16560,16560,0
20230802,175400,26294776700,16560,16560,16560,16560,0
20230802,175300,26294776700,16560,16560,16560,16560,0
20230802,175200,26294776700,16560,16560,16560,16560,0
20230802,175100,26294776700,16560,16560,16560,16560,0
20230802,175000,26294776700,16560,16560,16560,16560,0
20230802,174900,26294776700,16560,16560,16560,16560,0
20230802,174800,26294776700,16560,16560,16560,16560,0
20230802,174700,26294776700,16560,16560,16560,16560,0
20230802,174600,26294776700,16560,16560,16560,16560,0
20230802,174500,26294776700,16560,16560,16560,16560,0
20230802,174400,26294776700,16560,16560,16560,16560,0
20230802,174300,26294776700,16560,16560,16560,16560,0
20230802,174200,26294776700,16560,16560,16560,16560,0
20230802,174100,26294776700,16560,16560,16560,16560,0
20230802,174000,26294776700,16560,16560,16560,16560,0
20230802,173900,26294776700,16560,16560,16560,16560,0
20230802,173800,26294776700,16560,16560,16560,16560,0
20230802,173700,26294776700,16560,16560,16560,16560,0
20230802,173600,26294776700,16560,16560,16560,16560,0
20230802,173500,26294776700,16560,16560,16560,16560,0
20230802,173400,26294776700,16560,16560,16560,16560,0
20230802,173300,26294776700,16560,16560,16560,16560,0
20230802,173200,26294776700,16560,16560,16560,16560,0
20230802,173100,26294776700,16560,16560,16560,16560,0
20230802,173000,26294776700,16560,16560,16560,16560,0
20230802,172900,26294776700,16560,16560,16560,16560,0
20230802,172800,26294776700,16560,16560,16560,16560,0
20230802,172700,26294776700,16560,16560,16560,16560,7131
20230802,172600,26294776700,16560,16560,16560,16560,0
20230802,172500,26294776700,16560,16560,16560,16560,0
20230802,172400,26294776700,16560,16560,16560,16560,0
20230802,172300,26294776700,16560,16560,16560,16560,0
20230802,172200,26294776700,16560,16560,16560,16560,0
20230802,172100,26294776700,16560,16560,16560,16560,0
20230802,172000,26294776700,16560,16560,16560,16560,0
20230802,171900,26294776700,16560,16560,16560,16560,0
20230802,171800,26294776700,16560,16560,16560,16560,0
20230802,171700,26294776700,16560,16560,16560,16560,0
20230802,171600,26294776700,16560,16560,16560,16560,0
20230802,171500,26294776700,16560,16560,16560,16560,0
20230802,171400,26294776700,16560,16560,16560,16560,0
20230802,171300,26294776700,16560,16560,16560,16560,0
20230802,171200,26294776700,16560,16560,16560,16560,0
20230802,171100,26294776700,16560,16560,16560,16560,0
20230802,171000,26294776700,16560,16560,16560,16560,0
20230802,170900,26294776700,16560,16560,16560,16560,0
20230802,170800,26294776700,16560,16560,16560,16560,0
20230802,170700,26294776700,16560,16560,16560,16560,0
20230802,170600,26294776700,16560,16560,16560,16560,0
20230802,170500,26294776700,16560,16560,16560,16560,0
20230802,170400,26294776700,16560,16560,16560,16560,0
20230802,170300,26294776700,16560,16560,16560,16560,0
20230802,170200,26294776700,16560,16560,16560,16560,0
20230802,170100,26294776700,16560,16560,16560,16560,0
20230802,170000,26294776700,16560,16560,16560,16560,0
20230802,165900,26294776700,16560,16560,16560,16560,0
20230802,165800,26294776700,16560,16560,16560,16560,0
20230802,165700,26294776700,16560,16560,16560,16560,7131
20230802,165600,26294776700,16560,16560,16560,16560,0
20230802,165500,26294776700,16560,16560,16560,16560,0
20230802,165400,26294776700,16560,16560,16560,16560,0
20230802,165300,26294776700,16560,16560,16560,16560,0
20230802,165200,26294776700,16560,16560,16560,16560,0
20230802,165100,26294776700,16560,16560,16560,16560,0
20230802,165000,26294776700,16560,16560,16560,16560,0
20230802,164900,26294776700,16560,16560,16560,16560,0
20230802,164800,26294776700,16560,16560,16560,16560,0
20230802,164700,26294776700,16560,16560,16560,16560,0
20230802,164600,26294776700,16560,16560,16560,16560,0
20230802,164500,26294776700,16560,16560,16560,16560,0
20230802,164400,26294776700,16560,16560,16560,16560,0
20230802,164300,26294776700,16560,16560,16560,16560,0
20230802,164200,26294776700,16560,16560,16560,16560,0
20230802,164100,26294776700,16560,16560,16560,16560,0
20230802,164000,26294776700,16560,16560,16560,16560,0
20230802,163900,26294776700,16560,16560,16560,16560,0
20230802,163800,26294776700,16560,16560,16560,16560,0
20230802,163700,26294776700,16560,16560,16560,16560,0
20230802,163600,26294776700,16560,16560,16560,16560,0
20230802,163500,26294776700,16560,16560,16560,16560,0
20230802,163400,26294776700,16560,16560,16560,16560,0
20230802,163300,26294776700,16560,16560,16560,16560,0
20230802,163200,26294776700,16560,16560,16560,16560,0
20230802,163100,26294776700,16560,16560,16560,16560,0
20230802,163000,26294776700,16560,16560,16560,16560,0
20230802,162900,26294776700,16560,16560,16560,16560,0
20230802,162800,26294776700,16560,16560,16560,16560,0
20230802,162700,26294776700,16560,16560,16560,16560,7131
20230802,162600,26294776700,16560,16560,16560,16560,0
20230802,162500,26294776700,16560,16560,16560,16560,0
20230802,162400,26294776700,16560,16560,16560,16560,0
20230802,162300,26294776700,16560,16560,16560,16560,0
20230802,162200,26294776700,16560,16560,16560,16560,0
20230802,162100,26294776700,16560,16560,16560,16560,0
20230802,162000,26294776700,16560,16560,16560,16560,0
20230802,161900,26294776700,16560,16560,16560,16560,0
20230802,161800,26294776700,16560,16560,16560,16560,0
20230802,161700,26294776700,16560,16560,16560,16560,0
20230802,161600,26294776700,16560,16560,16560,16560,0
20230802,161500,26294776700,16560,16560,16560,16560,0
20230802,161400,26294776700,16560,16560,16560,16560,0
20230802,161300,26294776700,16560,16560,16560,16560,0
20230802,161200,26294776700,16560,16560,16560,16560,0
20230802,161100,26294776700,16560,16560,16560,16560,0
20230802,161000,26294776700,16560,16560,16560,16560,0
20230802,160900,26294776700,16560,16560,16560,16560,0
20230802,160800,26294776700,16560,16560,16560,16560,0
20230802,160700,26294776700,16560,16560,16560,16560,0
20230802,160600,26294776700,16560,16560,16560,16560,0
20230802,160500,26294776700,16560,16560,16560,16560,0
20230802,160400,26294776700,16560,16560,16560,16560,0
20230802,160300,26294776700,16560,16560,16560,16560,0
20230802,160200,26294776700,16560,16560,16560,16560,0
20230802,160100,26294776700,16560,16560,16560,16560,0
20230802,160000,26294776700,16560,16560,16560,16560,0
20230802,155900,26294776700,16560,16560,16560,16560,0
20230802,155800,26294776700,16560,16560,16560,16560,0
20230802,155700,26294776700,16560,16560,16560,16560,7131
20230802,155600,26294776700,16560,16560,16560,16560,0
20230802,155500,26294776700,16560,16560,16560,16560,0
20230802,155400,26294776700,16560,16560,16560,16560,0
20230802,155300,26294776700,16560,16560,16560,16560,0
20230802,155200,26294776700,16560,16560,16560,16560,0
20230802,155100,26294776700,16560,16560,16560,16560,0
20230802,155000,26294776700,16560,16560,16560,16560,0
20230802,154900,26294776700,16560,16560,16560,16560,0
20230802,154800,26294776700,16560,16560,16560,16560,0
20230802,154700,26294776700,16560,16560,16560,16560,0
20230802,154600,26294776700,16560,16560,16560,16560,0
20230802,154500,26294776700,16560,16560,16560,16560,0
20230802,154400,26294776700,16560,16560,16560,16560,0
20230802,154300,26294776700,16560,16560,16560,16560,0
20230802,154200,26294776700,16560,16560,16560,16560,0
20230802,154100,26294776700,16560,16560,16560,16560,0
20230802,154000,26294776700,16560,16560,16560,16560,0
20230802,153900,26294776700,16560,16560,16560,16560,0
20230802,153800,26294776700,16560,16560,16560,16560,0
20230802,153700,26294776700,16560,16560,16560,16560,0
20230802,153600,26294776700,16560,16560,16560,16560,0
20230802,153500,26294776700,16560,16560,16560,16560,0
20230802,153400,26294776700,16560,16560,16560,16560,0
20230802,153300,26294776700,16560,16560,16560,16560,0
20230802,153200,26294776700,16560,16560,16560,16560,0
20230802,153100,26294776700,16560,16560,16560,16560,0
20230802,153000,26294776700,16560,16560,16560,16560,7131
20230802,152900,26176687340,16540,16540,16540,16540,0
20230802,152800,26176687340,16540,16540,16540,16540,0
20230802,152700,26176687340,16540,16540,16540,16540,0
20230802,152600,26176687340,16540,16540,16540,16540,0
20230802,152500,26176687340,16540,16540,16540,16540,0
20230802,152400,26176687340,16540,16540,16540,16540,0
20230802,152300,26176687340,16540,16540,16540,16540,0
20230802,152200,26176687340,16540,16540,16540,16540,0
20230802,152100,26176687340,16540,16540,16540,16540,0
20230802,152000,26176687340,16540,16540,16540,16540,0
20230802,151900,26176687340,16540,16490,16540,16490,5165
20230802,151800,26091447190,16500,16510,16510,16490,2166
20230802,151700,26055715370,16500,16500,16510,16500,1074
20230802,151600,26037991730,16500,16520,16520,16500,5852
20230802,151500,25941418560,16520,16510,16520,16500,2351
20230802,151400,25902603210,16520,16520,16520,16510,2580
20230802,151300,25860006130,16510,16530,16530,16510,3522
20230802,151200,25801830820,16530,16530,16550,16520,3034
20230802,151100,25751685210,16530,16550,16550,16530,87
20230802,151000,25750246760,16550,16530,16560,16520,2558
20230802,150900,25707965740,16530,16510,16530,16510,1964
20230802,150800,25675534800,16510,16520,16520,16510,2040
20230802,150700,25641839010,16520,16520,16530,16520,1273
20230802,150600,25620806720,16520,16510,16530,16510,1696
20230802,150500,25592791790,16500,16530,16530,16500,4109
20230802,150400,25524949060,16530,16530,16530,16520,324
20230802,150300,25519593960,16550,16530,16550,16520,1078
20230802,150200,25501778490,16530,16520,16550,16510,2899
20230802,150100,25453881660,16520,16530,16530,16510,3293
20230802,150000,25399482590,16530,16550,16550,16520,3766
20230802,145900,25337234820,16550,16570,16570,16540,1595
20230802,145800,25310837790,16570,16550,16570,16550,886
20230802,145700,25296164540,16540,16520,16550,16520,1224
20230802,145600,25275931870,16520,16530,16530,16510,4560
20230802,145500,25200608020,16530,16550,16560,16530,3755
20230802,145400,25138489940,16550,16580,16580,16540,5064
20230802,145300,25054609160,16580,16590,16600,16580,2559
20230802,145200,25012163230,16600,16600,16600,16590,520
20230802,145100,25003532640,16600,16610,16610,16590,2017
20230802,145000,24970040850,16610,16620,16620,16610,1684
20230802,144900,24942067890,16620,16630,16630,16620,1077
20230802,144800,24924165460,16620,16630,16640,16620,1104
20230802,144700,24905813250,16620,16640,16640,16620,1885
20230802,144600,24874464260,16640,16650,16660,16630,1343
20230802,144500,24852115620,16660,16670,16670,16640,5275
20230802,144400,24764250700,16670,16680,16680,16670,717
20230802,144300,24752296650,16670,16680,16680,16670,181
20230802,144200,24749278240,16690,16690,16690,16680,109
20230802,144100,24747460030,16690,16670,16690,16670,658
20230802,144000,24736486440,16670,16660,16670,16660,379
20230802,143900,24730170770,16670,16690,16690,16670,296
20230802,143800,24725235910,16690,16700,16700,16690,490
20230802,143700,24717054350,16670,16660,16670,16660,205
20230802,143600,24713637040,16670,16700,16700,16640,1454
20230802,143500,24689393790,16710,16710,16720,16700,1409
20230802,143400,24665850510,16710,16720,16720,16710,1024
20230802,143300,24648738960,16710,16730,16730,16700,2966
20230802,143200,24599147260,16710,16720,16730,16710,7900
20230802,143100,24467066210,16710,16650,16760,16650,16030
20230802,143000,24199171990,16630,16620,16630,16620,312
20230802,142900,24193983470,16620,16630,16630,16610,131
20230802,142800,24191805320,16630,16630,16650,16610,1320
20230802,142700,24169846200,16630,16600,16650,16600,1263
20230802,142600,24148840920,16610,16600,16610,16600,297
20230802,142500,24143910020,16580,16580,16580,16580,939
20230802,142400,24128341400,16570,16550,16570,16550,143
20230802,142300,24125973240,16550,16570,16570,16550,157
20230802,142200,24123373640,16570,16540,16570,16540,324
20230802,142100,24118011630,16540,16530,16540,16520,537
20230802,142000,24109137060,16530,16540,16540,16520,1069
20230802,141900,24091470320,16540,16550,16560,16540,935
20230802,141800,24075998460,16550,16560,16560,16550,1018
20230802,141700,24059146980,16570,16570,16570,16560,83
20230802,141600,24057771870,16570,16590,16590,16570,1121
20230802,141500,24039188460,16590,16590,16600,16590,1072
20230802,141400,24021403960,16600,16610,16610,16600,526
20230802,141300,24012672350,16600,16600,16600,16600,574
20230802,141200,24003143950,16600,16590,16600,16580,1407
20230802,141100,23979805530,16600,16620,16630,16600,4434
20230802,141000,23906138230,16610,16640,16680,16610,5534
20230802,140900,23814060540,16640,16660,16660,16630,532
20230802,140800,23805205440,16660,16620,16660,16610,1175
20230802,140700,23785652600,16620,16600,16640,16600,1714
20230802,140600,23757163910,16590,16580,16600,16580,1279
20230802,140500,23735936940,16580,16580,16580,16580,24
20230802,140400,23735539020,16600,16600,16600,16570,210
20230802,140300,23732056590,16570,16580,16610,16570,3188
20230802,140200,23679143180,16570,16550,16570,16550,505
20230802,140100,23670781390,16550,16600,16600,16550,805
20230802,140000,23657435520,16600,16520,16630,16520,1141
20230802,135900,23638482750,16520,16500,16530,16500,204
20230802,135800,23635115050,16500,16500,16530,16500,737
20230802,135700,23622951620,16500,16510,16510,16480,1859
20230802,135600,23592273130,16510,16500,16510,16500,804
20230802,135500,23579003890,16510,16550,16650,16500,4340
20230802,135400,23507171900,16540,16510,16570,16510,3323
20230802,135300,23452201720,16520,16470,16520,16470,3790
20230802,135200,23389652730,16470,16450,16470,16440,1292
20230802,135100,23368399770,16450,16360,16450,16350,7206
20230802,135000,23250059690,16350,16340,16360,16320,1230
20230802,134900,23229958630,16320,16310,16330,16300,3017
20230802,134800,23180745380,16310,16320,16320,16310,1994
20230802,134700,23148221180,16320,16330,16330,16310,1371
20230802,134600,23125839950,16310,16320,16320,16300,4179
20230802,134500,23057697050,16310,16300,16330,16300,5502
20230802,134400,22967993570,16300,16320,16320,16300,4357
20230802,134300,22896951370,16320,16330,16340,16320,1316
20230802,134200,22875457180,16340,16320,16340,16300,5424
20230802,134100,22786980370,16310,16390,16390,16310,9093
20230802,134000,22638300910,16400,16420,16420,16390,8566
20230802,133900,22497812390,16420,16420,16430,16410,1767
20230802,133800,22468800710,16420,16400,16420,16400,2737
20230802,133700,22423896330,16410,16410,16410,16400,4422
20230802,133600,22351357760,16420,16420,16420,16400,4082
20230802,133500,22284383280,16410,16430,16440,16410,5953
20230802,133400,22186638190,16440,16470,16470,16430,8864
20230802,133300,22040845540,16460,16480,16480,16460,4520
20230802,133200,21966424540,16480,16470,16480,16460,859
20230802,133100,21952278000,16470,16470,16480,16460,7237
20230802,133000,21833080310,16470,16480,16480,16470,1170
20230802,132900,21813802050,16480,16480,16490,16480,1182
20230802,132800,21794320390,16480,16490,16490,16480,3693
20230802,132700,21733444200,16490,16510,16510,16490,1294
20230802,132600,21712093160,16510,16500,16510,16480,2356
20230802,132500,21673219360,16510,16490,16510,16480,1483
20230802,132400,21648759240,16490,16480,16490,16480,1438
20230802,132300,21625058790,16470,16470,16490,16470,2005
20230802,132200,21592024080,16470,16500,16510,16470,10412
20230802,132100,21420333540,16510,16530,16530,16510,794
20230802,132000,21407217480,16530,16520,16530,16490,7665
20230802,131900,21280765420,16520,16520,16530,16510,3098
20230802,131800,21229613980,16520,16530,16530,16510,210
20230802,131700,21226146750,16530,16520,16530,16510,483
20230802,131600,21218166940,16520,16520,16520,16510,1055
20230802,131500,21200743540,16510,16520,16520,16510,441
20230802,131400,21193458250,16520,16540,16540,16510,669
20230802,131300,21182407090,16540,16530,16550,16520,176
20230802,131200,21179499080,16510,16540,16550,16510,1279
20230802,131100,21158373290,16540,16530,16540,16520,532
20230802,131000,21149583510,16520,16510,16520,16500,1208
20230802,130900,21129641380,16520,16510,16520,16510,257
20230802,130800,21125396240,16510,16520,16520,16510,2910
20230802,130700,21077330340,16530,16530,16530,16520,872
20230802,130600,21062922240,16540,16560,16560,16520,3384
20230802,130500,21006988290,16550,16550,16560,16540,2157
20230802,130400,20971299250,16550,16550,16560,16550,2039
20230802,130300,20937553760,16550,16560,16560,16550,1179
20230802,130200,20918039500,16560,16560,16560,16550,501
20230802,130100,20909745230,16560,16560,16560,16560,266
20230802,130000,20905340270,16550,16560,16560,16550,27
20230802,125900,20904893230,16560,16550,16560,16530,582
20230802,125800,20895265960,16560,16550,16560,16540,900
20230802,125700,20880373880,16540,16540,16540,16540,277
20230802,125600,20875792300,16540,16540,16540,16530,2552
20230802,125500,20833593240,16540,16550,16550,16540,942
20230802,125400,20818009530,16550,16560,16560,16540,176
20230802,125300,20815095700,16560,16580,16600,16530,6531
20230802,125200,20707021290,16580,16550,16600,16550,839
20230802,125100,20693102490,16550,16530,16560,16530,526
20230802,125000,20684404450,16530,16530,16550,16530,87
20230802,124900,20682966290,16530,16570,16580,16530,6169
20230802,124800,20580897020,16570,16570,16580,16570,583
20230802,124700,20571235230,16580,16590,16590,16580,2302
20230802,124600,20533045170,16600,16580,16600,16580,1261
20230802,124500,20512132360,16590,16580,16590,16560,1294
20230802,124400,20490690030,16580,16590,16590,16580,337
20230802,124300,20485099380,16590,16580,16590,16580,199
20230802,124200,20481797980,16580,16610,16610,16570,7907
20230802,124100,20350604180,16620,16650,16650,16610,1441
20230802,124000,20326643910,16660,16660,16660,16650,320
20230802,123900,20321313710,16650,16640,16660,16640,719
20230802,123800,20309346130,16650,16640,16660,16640,1168
20230802,123700,20289902990,16640,16640,16640,16640,1221
20230802,123600,20269585550,16640,16630,16660,16630,1240
20230802,123500,20248944830,16640,16640,16650,16630,847
20230802,123400,20234849450,16640,16640,16650,16630,468
20230802,123300,20227062560,16640,16650,16650,16630,276
20230802,123200,20222469250,16660,16600,16660,16600,1065
20230802,123100,20204756530,16600,16580,16600,16580,768
20230802,123000,20192018080,16580,16570,16580,16560,329
20230802,122900,20186566570,16570,16560,16570,16550,1428
20230802,122800,20162922660,16560,16560,16570,16560,310
20230802,122700,20157786790,16540,16540,16550,16540,325
20230802,122600,20152411140,16540,16530,16550,16530,1256
20230802,122500,20131644590,16530,16540,16540,16520,1989
20230802,122400,20098773410,16540,16550,16550,16540,367
20230802,122300,20092699770,16560,16560,16570,16550,1018
20230802,122200,20075848220,16560,16570,16570,16560,1913
20230802,122100,20044153410,16580,16600,16600,16580,1498
20230802,122000,20019303980,16590,16590,16600,16580,603
20230802,121900,20009300760,16600,16590,16610,16590,320
20230802,121800,20003988940,16580,16610,16610,16580,81
20230802,121700,20002644370,16600,16570,16600,16560,1564
20230802,121600,19976702580,16570,16540,16570,16540,89
20230802,121500,19975228740,16560,16520,16570,16520,1138
20230802,121400,19956415520,16520,16500,16530,16500,2125
20230802,121300,19921346170,16510,16510,16520,16500,1994
20230802,121200,19888433640,16520,16560,16560,16510,5480
20230802,121100,19797833890,16550,16550,16570,16550,801
20230802,121000,19784575910,16550,16590,16590,16550,2339
20230802,120900,19745808960,16590,16610,16620,16590,5540
20230802,120800,19653826100,16610,16620,16630,16610,620
20230802,120700,19643520950,16620,16620,16620,16610,1135
20230802,120600,19624659100,16620,16630,16630,16620,845
20230802,120500,19610613570,16620,16650,16650,16620,1418
20230802,120400,19587009080,16650,16610,16650,16600,1196
20230802,120300,19567120700,16610,16600,16610,16600,243
20230802,120200,19563085830,16610,16620,16630,16600,4313
20230802,120100,19491426390,16620,16620,16620,16620,4620
20230802,120000,19414641990,16610,16620,16620,16600,432
20230802,115900,19407465680,16620,16610,16660,16610,7985
20230802,115800,19274588910,16620,16600,16630,16580,8379
20230802,115700,19135404960,16590,16620,16620,16590,800
20230802,115600,19122121920,16620,16530,16620,16530,623
20230802,115500,19111798860,16530,16510,16550,16510,1206
20230802,115400,19091878080,16520,16510,16520,16480,2675
20230802,115300,19047745610,16510,16510,16510,16490,4692
20230802,115200,18970343550,16500,16480,16510,16480,1284
20230802,115100,18949162670,16480,16480,16490,16470,1061
20230802,115000,18931675580,16490,16500,16500,16480,1284
20230802,114900,18910506900,16500,16480,16500,16470,3253
20230802,114800,18856906490,16480,16520,16520,16480,4413
20230802,114700,18784094570,16520,16560,16560,16510,2413
20230802,114600,18744217610,16560,16570,16570,16540,999
20230802,114500,18727668800,16540,16530,16540,16520,253
20230802,114400,18723486840,16510,16490,16540,16480,4076
20230802,114300,18656220160,16500,16490,16500,16480,774
20230802,114200,18643457540,16460,16470,16480,16460,2846
20230802,114100,18596600600,16470,16510,16510,16460,28093
20230802,114000,18133276910,16520,16550,16550,16510,12189
20230802,113900,17931824250,16550,16540,16570,16540,2000
20230802,113800,17898728220,16540,16550,16570,16540,1633
20230802,113700,17871704110,16550,16560,16570,16540,7805
20230802,113600,17742511620,16560,16630,16630,16560,8038
20230802,113500,17609057570,16640,16660,16670,16640,3894
20230802,113400,17544222950,16660,16630,16660,16630,4488
20230802,113300,17469539820,16630,16650,16650,16630,597
20230802,113200,17459608020,16650,16630,16650,16610,2944
20230802,113100,17410649290,16630,16600,16630,16600,2487
20230802,113000,17369316890,16610,16540,16610,16530,3828
20230802,112900,17305891470,16530,16610,16610,16530,13327
20230802,112800,17085241980,16610,16610,16630,16600,2558
20230802,112700,17042755310,16600,16640,16640,16600,6096
20230802,112600,16941509730,16640,16640,16680,16640,2763
20230802,112500,16895495840,16640,16620,16660,16600,6050
20230802,112400,16795001540,16600,16640,16640,16600,11793
20230802,112300,16599070270,16640,16660,16660,16630,5668
20230802,112200,16504716980,16660,16690,16700,16660,4255
20230802,112100,16433772120,16690,16720,16730,16680,11594
20230802,112000,16240102190,16720,16750,16750,16710,6130
20230802,111900,16137578690,16750,16730,16750,16720,10012
20230802,111800,15969996520,16720,16780,16780,16720,8589
20230802,111700,15826115660,16780,16790,16790,16780,2236
20230802,111600,15788594030,16790,16810,16810,16780,6134
20230802,111500,15685590800,16810,16810,16810,16800,4073
20230802,111400,15617158790,16810,16820,16830,16810,3174
20230802,111300,15563788870,16830,16840,16840,16820,1906
20230802,111200,15531704790,16840,16840,16850,16840,1951
20230802,111100,15498849450,16840,16840,16850,16830,1832
20230802,111000,15467995700,16840,16840,16870,16840,1370
20230802,110900,15444912960,16900,16800,16900,16790,5665
20230802,110800,15349709870,16810,16810,16810,16800,13713
20230802,110700,15119289690,16810,16920,16920,16810,22746
20230802,110600,14735381030,16920,16930,16940,16910,3914
20230802,110500,14669146830,16930,16960,16960,16930,5422
20230802,110400,14577288160,16960,16980,16980,16960,1488
20230802,110300,14552043000,16990,16960,16990,16950,1969
20230802,110200,14518641640,16960,16950,16970,16950,2097
20230802,110100,14483097070,16950,16990,16990,16950,5688
20230802,110000,14386580020,16990,16970,16990,16920,2662
20230802,105900,14341423190,16910,16940,16940,16900,19730
20230802,105800,14007745340,16940,16980,16980,16940,12895
20230802,105700,13789118340,16980,17020,17030,16970,21053
20230802,105600,13431313270,17020,17030,17030,17020,4826
20230802,105500,13349146570,17030,17050,17050,17020,9806
20230802,105400,13182149190,17050,17050,17050,17040,1717
20230802,105300,13152885820,17050,17060,17070,17040,8698
20230802,105200,13004583520,17070,17120,17120,17070,9623
20230802,105100,12840196810,17130,17130,17130,17120,672
20230802,105000,12828685470,17130,17150,17150,17130,372
20230802,104900,12822310070,17160,17150,17160,17110,1122
20230802,104800,12803084340,17140,17130,17150,17130,75
20230802,104700,12801799360,17120,17110,17120,17110,462
20230802,104600,12793892340,17100,17070,17100,17070,2237
20230802,104500,12755691110,17070,17080,17080,17060,1652
20230802,104400,12727490390,17070,17080,17080,17070,1091
20230802,104300,12708865700,17080,17080,17080,17070,2780
20230802,104200,12661394650,17070,17090,17100,17070,2536
20230802,104100,12618076050,17090,17090,17100,17090,998
20230802,104000,12601015150,17090,17110,17120,17090,5183
20230802,103900,12512400790,17110,17110,17110,17100,931
20230802,103800,12496473460,17110,17130,17130,17110,1912
20230802,103700,12463757860,17110,17110,17130,17110,677
20230802,103600,12452167430,17120,17110,17120,17100,1461
20230802,103500,12427168310,17110,17100,17120,17100,2179
20230802,103400,12389892610,17110,17110,17110,17100,1407
20230802,103300,12365819840,17110,17110,17110,17100,1978
20230802,103200,12331977290,17100,17130,17130,17100,4464
20230802,103100,12255605580,17110,17170,17170,17110,636
20230802,103000,12244704920,17170,17190,17190,17170,1026
20230802,102900,12227079750,17190,17220,17230,17180,2806
20230802,102800,12178818610,17220,17190,17230,17190,11359
20230802,102700,11983379790,17190,17140,17220,17120,3922
20230802,102600,11915958910,17140,17060,17170,17060,4522
20230802,102500,11838730290,17070,17080,17080,17060,5455
20230802,102400,11745641640,17080,17090,17110,17080,2905
20230802,102300,11695998540,17090,17090,17100,17070,4494
20230802,102200,11619201990,17080,17110,17110,17080,6699
20230802,102100,11504657110,17130,17110,17140,17080,15944
20230802,102000,11232032290,17130,17190,17200,17110,12797
20230802,101900,11012494930,17190,17190,17200,17180,2901
20230802,101800,10962652570,17190,17180,17200,17170,3605
20230802,101700,10900709840,17180,17180,17190,17170,1535
20230802,101600,10874337500,17180,17160,17180,17160,2900
20230802,101500,10824564970,17180,17210,17210,17160,6989
20230802,101400,10704425390,17210,17220,17220,17210,3637
20230802,101300,10641827030,17220,17240,17240,17220,2329
20230802,101200,10601701910,17240,17250,17250,17240,1800
20230802,101100,10570669860,17250,17280,17280,17240,5613
20230802,101000,10473814700,17280,17310,17310,17280,5648
20230802,100900,10376157280,17310,17340,17340,17310,1627
20230802,100800,10347970500,17340,17340,17370,17330,4220
20230802,100700,10274729160,17340,17290,17340,17280,2482
20230802,100600,10231779480,17280,17290,17290,17260,1351
20230802,100500,10208446320,17290,17280,17290,17280,1358
20230802,100400,10184978860,17270,17280,17280,17270,1167
20230802,100300,10164818470,17280,17270,17290,17260,859
20230802,100200,10149977900,17270,17300,17300,17260,647
20230802,100100,10138793810,17320,17260,17320,17250,1529
20230802,100000,10112362020,17270,17240,17270,17240,3275
20230802,095900,10055876720,17250,17310,17310,17240,8217
20230802,095800,9913948800,17300,17340,17340,17300,3182
20230802,095700,9858841280,17330,17320,17350,17320,905
20230802,095600,9843153940,17330,17280,17330,17280,759
20230802,095500,9830015050,17280,17300,17300,17270,4743
20230802,095400,9748043520,17300,17320,17320,17290,6905
20230802,095300,9628526710,17320,17390,17390,17320,9611
20230802,095200,9461675020,17400,17440,17440,17400,6827
20230802,095100,9342803190,17440,17480,17500,17410,17108
20230802,095000,9044235440,17490,17500,17510,17430,18217
20230802,094900,8726029100,17510,17460,17510,17460,29376
20230802,094800,8212309420,17470,17380,17470,17380,13386
20230802,094700,7978905800,17380,17440,17460,17360,20320
20230802,094600,7625215400,17440,17380,17470,17370,16648
20230802,094500,7335068340,17370,17340,17390,17340,3985
20230802,094400,7265853510,17350,17310,17350,17310,3023
20230802,094300,7213430370,17310,17260,17310,17260,878
20230802,094200,7198253950,17260,17270,17270,17250,3428
20230802,094100,7139084960,17260,17270,17290,17250,3466
20230802,094000,7079229160,17260,17310,17310,17240,13969
20230802,093900,6838058170,17310,17330,17430,17310,21837
20230802,093800,6458934420,17330,17420,17440,17290,26834
20230802,093700,5993177480,17410,17350,17420,17350,7911
20230802,093600,5855588470,17360,17340,17370,17330,7278
20230802,093500,5729343190,17360,17340,17390,17330,24740
20230802,093400,5299724820,17330,17250,17340,17240,4564
20230802,093300,5220803030,17250,17230,17260,17230,1475
20230802,093200,5195375490,17230,17250,17260,17230,5113
20230802,093100,5107216210,17250,17300,17300,17240,9196
20230802,093000,4948445230,17300,17350,17370,17300,36788
20230802,092900,4310517000,17350,17290,17350,17250,24810
20230802,092800,3881471420,17300,17190,17300,17180,17660
20230802,092700,3576688960,17190,17140,17190,17140,4012
20230802,092600,3507855840,17150,17180,17200,17140,3418
20230802,092500,3449167190,17180,17140,17190,17140,11240
20230802,092400,3256323970,17130,17050,17140,17050,4811
20230802,092300,3173984160,17050,17040,17080,17020,6386
20230802,092200,3065101870,17040,17020,17050,17020,2420
20230802,092100,3023881440,17020,17030,17030,17020,1993
20230802,092000,2989957090,17030,17010,17030,17000,5078
20230802,091900,2903530530,17010,17030,17030,17010,2132
20230802,091800,2867232330,17030,17000,17050,16990,4662
20230802,091700,2787953110,17010,17030,17030,17000,3410
20230802,091600,2729932330,17030,17030,17030,17020,2756
20230802,091500,2682999180,17030,17040,17050,17020,2475
20230802,091400,2640851770,17050,17040,17080,17040,1493
20230802,091300,2615380850,17050,17030,17050,16960,19857
20230802,091200,2277849190,17040,17060,17060,17040,3966
20230802,091100,2210247340,17060,17080,17110,17050,5402
20230802,091000,2118024080,17070,17110,17120,17070,7468
20230802,090900,1990302140,17110,17130,17180,17100,22204
20230802,090800,1609749300,17130,17100,17130,17090,3397
20230802,090700,1551635790,17100,17070,17120,17070,1031
20230802,090600,1534012940,17060,17010,17060,17000,15200
20230802,090500,1275315150,17010,17060,17060,17010,6640
20230802,090400,1162117200,17060,17120,17130,17060,8938
20230802,090300,1009359250,17110,17190,17200,17110,9110
20230802,090200,853088190,17190,17100,17190,17030,6857
20230802,090100,735650250,17100,16950,17110,16940,8261
20230802,090000,595217290,16950,17130,17130,16950,34670