KissMeData/086670/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193800,4036007550,16100,16100,16100,16100,3251
20230809,193700,4036007550,16100,16100,16100,16100,0
20230809,193600,4036007550,16100,16100,16100,16100,0
20230809,193500,4036007550,16100,16100,16100,16100,0
20230809,193400,4036007550,16100,16100,16100,16100,0
20230809,193300,4036007550,16100,16100,16100,16100,0
20230809,193200,4036007550,16100,16100,16100,16100,0
20230809,193100,4036007550,16100,16100,16100,16100,0
20230809,193000,4036007550,16100,16100,16100,16100,0
20230809,192900,4036007550,16100,16100,16100,16100,0
20230809,192800,4036007550,16100,16100,16100,16100,0
20230809,192700,4036007550,16100,16100,16100,16100,0
20230809,192600,4036007550,16100,16100,16100,16100,0
20230809,192500,4036007550,16100,16100,16100,16100,0
20230809,192400,4036007550,16100,16100,16100,16100,0
20230809,192300,4036007550,16100,16100,16100,16100,0
20230809,192200,4036007550,16100,16100,16100,16100,0
20230809,192100,4036007550,16100,16100,16100,16100,0
20230809,192000,4036007550,16100,16100,16100,16100,0
20230809,191900,4036007550,16100,16100,16100,16100,0
20230809,191800,4036007550,16100,16100,16100,16100,0
20230809,191700,4036007550,16100,16100,16100,16100,0
20230809,191600,4036007550,16100,16100,16100,16100,0
20230809,191500,4036007550,16100,16100,16100,16100,0
20230809,191400,4036007550,16100,16100,16100,16100,0
20230809,191300,4036007550,16100,16100,16100,16100,0
20230809,191200,4036007550,16100,16100,16100,16100,0
20230809,191100,4036007550,16100,16100,16100,16100,0
20230809,191000,4036007550,16100,16100,16100,16100,0
20230809,190900,4036007550,16100,16100,16100,16100,0
20230809,190800,4036007550,16100,16100,16100,16100,3251
20230809,190700,4036007550,16100,16100,16100,16100,0
20230809,190600,4036007550,16100,16100,16100,16100,0
20230809,190500,4036007550,16100,16100,16100,16100,0
20230809,190400,4036007550,16100,16100,16100,16100,0
20230809,190300,4036007550,16100,16100,16100,16100,0
20230809,190200,4036007550,16100,16100,16100,16100,0
20230809,190100,4036007550,16100,16100,16100,16100,0
20230809,190000,4036007550,16100,16100,16100,16100,0
20230809,185900,4036007550,16100,16100,16100,16100,0
20230809,185800,4036007550,16100,16100,16100,16100,0
20230809,185700,4036007550,16100,16100,16100,16100,0
20230809,185600,4036007550,16100,16100,16100,16100,0
20230809,185500,4036007550,16100,16100,16100,16100,0
20230809,185400,4036007550,16100,16100,16100,16100,0
20230809,185300,4036007550,16100,16100,16100,16100,0
20230809,185200,4036007550,16100,16100,16100,16100,0
20230809,185100,4036007550,16100,16100,16100,16100,0
20230809,185000,4036007550,16100,16100,16100,16100,0
20230809,184900,4036007550,16100,16100,16100,16100,0
20230809,184800,4036007550,16100,16100,16100,16100,0
20230809,184700,4036007550,16100,16100,16100,16100,0
20230809,184600,4036007550,16100,16100,16100,16100,0
20230809,184500,4036007550,16100,16100,16100,16100,0
20230809,184400,4036007550,16100,16100,16100,16100,0
20230809,184300,4036007550,16100,16100,16100,16100,0
20230809,184200,4036007550,16100,16100,16100,16100,0
20230809,184100,4036007550,16100,16100,16100,16100,0
20230809,184000,4036007550,16100,16100,16100,16100,0
20230809,183900,4036007550,16100,16100,16100,16100,0
20230809,183800,4036007550,16100,16100,16100,16100,3251
20230809,183700,4036007550,16100,16100,16100,16100,0
20230809,183600,4036007550,16100,16100,16100,16100,0
20230809,183500,4036007550,16100,16100,16100,16100,0
20230809,183400,4036007550,16100,16100,16100,16100,0
20230809,183300,4036007550,16100,16100,16100,16100,0
20230809,183200,4036007550,16100,16100,16100,16100,0
20230809,183100,4036007550,16100,16100,16100,16100,0
20230809,183000,4036007550,16100,16100,16100,16100,0
20230809,182900,4036007550,16100,16100,16100,16100,0
20230809,182800,4036007550,16100,16100,16100,16100,0
20230809,182700,4036007550,16100,16100,16100,16100,0
20230809,182600,4036007550,16100,16100,16100,16100,0
20230809,182500,4036007550,16100,16100,16100,16100,0
20230809,182400,4036007550,16100,16100,16100,16100,0
20230809,182300,4036007550,16100,16100,16100,16100,0
20230809,182200,4036007550,16100,16100,16100,16100,0
20230809,182100,4036007550,16100,16100,16100,16100,0
20230809,182000,4036007550,16100,16100,16100,16100,0
20230809,181900,4036007550,16100,16100,16100,16100,0
20230809,181800,4036007550,16100,16100,16100,16100,0
20230809,181700,4036007550,16100,16100,16100,16100,0
20230809,181600,4036007550,16100,16100,16100,16100,0
20230809,181500,4036007550,16100,16100,16100,16100,0
20230809,181400,4036007550,16100,16100,16100,16100,0
20230809,181300,4036007550,16100,16100,16100,16100,0
20230809,181200,4036007550,16100,16100,16100,16100,0
20230809,181100,4036007550,16100,16100,16100,16100,0
20230809,181000,4036007550,16100,16100,16100,16100,0
20230809,180900,4036007550,16100,16100,16100,16100,0
20230809,180800,4036007550,16100,16100,16100,16100,3251
20230809,180700,4036007550,16100,16100,16100,16100,0
20230809,180600,4036007550,16100,16100,16100,16100,0
20230809,180500,4036007550,16100,16100,16100,16100,0
20230809,180400,4036007550,16100,16100,16100,16100,0
20230809,180300,4036007550,16100,16100,16100,16100,0
20230809,180200,4036007550,16100,16100,16100,16100,0
20230809,180100,4036007550,16100,16100,16100,16100,0
20230809,180000,4036007550,16100,16100,16100,16100,0
20230809,175900,4036007550,16100,16100,16100,16100,0
20230809,175800,4036007550,16100,16100,16100,16100,0
20230809,175700,4036007550,16100,16100,16100,16100,0
20230809,175600,4036007550,16100,16100,16100,16100,0
20230809,175500,4036007550,16100,16100,16100,16100,0
20230809,175400,4036007550,16100,16100,16100,16100,0
20230809,175300,4036007550,16100,16100,16100,16100,0
20230809,175200,4036007550,16100,16100,16100,16100,0
20230809,175100,4036007550,16100,16100,16100,16100,0
20230809,175000,4036007550,16100,16100,16100,16100,0
20230809,174900,4036007550,16100,16100,16100,16100,0
20230809,174800,4036007550,16100,16100,16100,16100,0
20230809,174700,4036007550,16100,16100,16100,16100,0
20230809,174600,4036007550,16100,16100,16100,16100,0
20230809,174500,4036007550,16100,16100,16100,16100,0
20230809,174400,4036007550,16100,16100,16100,16100,0
20230809,174300,4036007550,16100,16100,16100,16100,0
20230809,174200,4036007550,16100,16100,16100,16100,0
20230809,174100,4036007550,16100,16100,16100,16100,0
20230809,174000,4036007550,16100,16100,16100,16100,0
20230809,173900,4036007550,16100,16100,16100,16100,0
20230809,173800,4036007550,16100,16100,16100,16100,3251
20230809,173700,4036007550,16100,16100,16100,16100,0
20230809,173600,4036007550,16100,16100,16100,16100,0
20230809,173500,4036007550,16100,16100,16100,16100,0
20230809,173400,4036007550,16100,16100,16100,16100,0
20230809,173300,4036007550,16100,16100,16100,16100,0
20230809,173200,4036007550,16100,16100,16100,16100,0
20230809,173100,4036007550,16100,16100,16100,16100,0
20230809,173000,4036007550,16100,16100,16100,16100,0
20230809,172900,4036007550,16100,16100,16100,16100,0
20230809,172800,4036007550,16100,16100,16100,16100,0
20230809,172700,4036007550,16100,16100,16100,16100,0
20230809,172600,4036007550,16100,16100,16100,16100,0
20230809,172500,4036007550,16100,16100,16100,16100,0
20230809,172400,4036007550,16100,16100,16100,16100,0
20230809,172300,4036007550,16100,16100,16100,16100,0
20230809,172200,4036007550,16100,16100,16100,16100,0
20230809,172100,4036007550,16100,16100,16100,16100,0
20230809,172000,4036007550,16100,16100,16100,16100,0
20230809,171900,4036007550,16100,16100,16100,16100,0
20230809,171800,4036007550,16100,16100,16100,16100,0
20230809,171700,4036007550,16100,16100,16100,16100,0
20230809,171600,4036007550,16100,16100,16100,16100,0
20230809,171500,4036007550,16100,16100,16100,16100,0
20230809,171400,4036007550,16100,16100,16100,16100,0
20230809,171300,4036007550,16100,16100,16100,16100,0
20230809,171200,4036007550,16100,16100,16100,16100,0
20230809,171100,4036007550,16100,16100,16100,16100,0
20230809,171000,4036007550,16100,16100,16100,16100,0
20230809,170900,4036007550,16100,16100,16100,16100,0
20230809,170800,4036007550,16100,16100,16100,16100,3251
20230809,170700,4036007550,16100,16100,16100,16100,0
20230809,170600,4036007550,16100,16100,16100,16100,0
20230809,170500,4036007550,16100,16100,16100,16100,0
20230809,170400,4036007550,16100,16100,16100,16100,0
20230809,170300,4036007550,16100,16100,16100,16100,0
20230809,170200,4036007550,16100,16100,16100,16100,0
20230809,170100,4036007550,16100,16100,16100,16100,0
20230809,170000,4036007550,16100,16100,16100,16100,0
20230809,165900,4036007550,16100,16100,16100,16100,0
20230809,165800,4036007550,16100,16100,16100,16100,0
20230809,165700,4036007550,16100,16100,16100,16100,0
20230809,165600,4036007550,16100,16100,16100,16100,0
20230809,165500,4036007550,16100,16100,16100,16100,0
20230809,165400,4036007550,16100,16100,16100,16100,0
20230809,165300,4036007550,16100,16100,16100,16100,0
20230809,165200,4036007550,16100,16100,16100,16100,0
20230809,165100,4036007550,16100,16100,16100,16100,0
20230809,165000,4036007550,16100,16100,16100,16100,0
20230809,164900,4036007550,16100,16100,16100,16100,0
20230809,164800,4036007550,16100,16100,16100,16100,0
20230809,164700,4036007550,16100,16100,16100,16100,0
20230809,164600,4036007550,16100,16100,16100,16100,0
20230809,164500,4036007550,16100,16100,16100,16100,0
20230809,164400,4036007550,16100,16100,16100,16100,0
20230809,164300,4036007550,16100,16100,16100,16100,0
20230809,164200,4036007550,16100,16100,16100,16100,0
20230809,164100,4036007550,16100,16100,16100,16100,0
20230809,164000,4036007550,16100,16100,16100,16100,0
20230809,163900,4036007550,16100,16100,16100,16100,0
20230809,163800,4036007550,16100,16100,16100,16100,3251
20230809,163700,4036007550,16100,16100,16100,16100,0
20230809,163600,4036007550,16100,16100,16100,16100,0
20230809,163500,4036007550,16100,16100,16100,16100,0
20230809,163400,4036007550,16100,16100,16100,16100,0
20230809,163300,4036007550,16100,16100,16100,16100,0
20230809,163200,4036007550,16100,16100,16100,16100,0
20230809,163100,4036007550,16100,16100,16100,16100,0
20230809,163000,4036007550,16100,16100,16100,16100,0
20230809,162900,4036007550,16100,16100,16100,16100,0
20230809,162800,4036007550,16100,16100,16100,16100,0
20230809,162700,4036007550,16100,16100,16100,16100,0
20230809,162600,4036007550,16100,16100,16100,16100,0
20230809,162500,4036007550,16100,16100,16100,16100,0
20230809,162400,4036007550,16100,16100,16100,16100,0
20230809,162300,4036007550,16100,16100,16100,16100,0
20230809,162200,4036007550,16100,16100,16100,16100,0
20230809,162100,4036007550,16100,16100,16100,16100,0
20230809,162000,4036007550,16100,16100,16100,16100,0
20230809,161900,4036007550,16100,16100,16100,16100,0
20230809,161800,4036007550,16100,16100,16100,16100,0
20230809,161700,4036007550,16100,16100,16100,16100,0
20230809,161600,4036007550,16100,16100,16100,16100,0
20230809,161500,4036007550,16100,16100,16100,16100,0
20230809,161400,4036007550,16100,16100,16100,16100,0
20230809,161300,4036007550,16100,16100,16100,16100,0
20230809,161200,4036007550,16100,16100,16100,16100,0
20230809,161100,4036007550,16100,16100,16100,16100,0
20230809,161000,4036007550,16100,16100,16100,16100,0
20230809,160900,4036007550,16100,16100,16100,16100,0
20230809,160800,4036007550,16100,16100,16100,16100,3251
20230809,160700,4036007550,16100,16100,16100,16100,0
20230809,160600,4036007550,16100,16100,16100,16100,0
20230809,160500,4036007550,16100,16100,16100,16100,0
20230809,160400,4036007550,16100,16100,16100,16100,0
20230809,160300,4036007550,16100,16100,16100,16100,0
20230809,160200,4036007550,16100,16100,16100,16100,0
20230809,160100,4036007550,16100,16100,16100,16100,0
20230809,160000,4036007550,16100,16100,16100,16100,0
20230809,155900,4036007550,16100,16100,16100,16100,0
20230809,155800,4036007550,16100,16100,16100,16100,0
20230809,155700,4036007550,16100,16100,16100,16100,0
20230809,155600,4036007550,16100,16100,16100,16100,0
20230809,155500,4036007550,16100,16100,16100,16100,0
20230809,155400,4036007550,16100,16100,16100,16100,0
20230809,155300,4036007550,16100,16100,16100,16100,0
20230809,155200,4036007550,16100,16100,16100,16100,0
20230809,155100,4036007550,16100,16100,16100,16100,0
20230809,155000,4036007550,16100,16100,16100,16100,0
20230809,154900,4036007550,16100,16100,16100,16100,0
20230809,154800,4036007550,16100,16100,16100,16100,0
20230809,154700,4036007550,16100,16100,16100,16100,0
20230809,154600,4036007550,16100,16100,16100,16100,0
20230809,154500,4036007550,16100,16100,16100,16100,0
20230809,154400,4036007550,16100,16100,16100,16100,0
20230809,154300,4036007550,16100,16100,16100,16100,0
20230809,154200,4036007550,16100,16100,16100,16100,0
20230809,154100,4036007550,16100,16100,16100,16100,0
20230809,154000,4036007550,16100,16100,16100,16100,0
20230809,153900,4036007550,16100,16100,16100,16100,0
20230809,153800,4036007550,16100,16100,16100,16100,3251
20230809,153700,4036007550,16100,16100,16100,16100,0
20230809,153600,4036007550,16100,16100,16100,16100,0
20230809,153500,4036007550,16100,16100,16100,16100,0
20230809,153400,4036007550,16100,16100,16100,16100,0
20230809,153300,4036007550,16100,16100,16100,16100,0
20230809,153200,4036007550,16100,16100,16100,16100,0
20230809,153100,4036007550,16100,16100,16100,16100,0
20230809,153000,4036007550,16100,16100,16100,16100,3251
20230809,152900,3983666450,16240,16240,16240,16240,0
20230809,152800,3983666450,16240,16240,16240,16240,0
20230809,152700,3983666450,16240,16240,16240,16240,0
20230809,152600,3983666450,16240,16240,16240,16240,0
20230809,152500,3983666450,16240,16240,16240,16240,0
20230809,152400,3983666450,16240,16240,16240,16240,0
20230809,152300,3983666450,16240,16240,16240,16240,0
20230809,152200,3983666450,16240,16240,16240,16240,0
20230809,152100,3983666450,16240,16240,16240,16240,0
20230809,152000,3983666450,16240,16240,16240,16240,0
20230809,151900,3983666450,16240,16170,16240,16170,801
20230809,151800,3970676760,16180,16180,16180,16180,56
20230809,151700,3969770680,16180,16180,16180,16180,0
20230809,151600,3969770680,16180,16180,16180,16180,0
20230809,151500,3969770680,16180,16180,16180,16180,42
20230809,151400,3969091120,16190,16190,16190,16190,0
20230809,151300,3969091120,16190,16200,16200,16190,662
20230809,151200,3958366780,16200,16190,16200,16190,14
20230809,151100,3958140020,16200,16150,16200,16150,220
20230809,151000,3954578600,16150,16120,16150,16120,2
20230809,150900,3954546330,16140,16130,16140,16110,581
20230809,150800,3945182690,16140,16140,16140,16140,0
20230809,150700,3945182690,16140,16110,16140,16110,39
20230809,150600,3944553770,16060,16060,16060,16060,0
20230809,150500,3944553770,16060,16050,16060,16050,109
20230809,150400,3942803240,16110,16040,16110,16040,96
20230809,150300,3941257840,16040,16040,16040,16040,1
20230809,150200,3941241800,16040,16100,16100,16040,15
20230809,150100,3941001140,16030,16030,16030,16030,0
20230809,150000,3941001140,16030,16060,16100,16030,79
20230809,145900,3939732020,16020,16040,16040,16020,224
20230809,145800,3936140910,16040,16040,16040,16040,0
20230809,145700,3936140910,16040,16080,16080,16030,1352
20230809,145600,3914438490,16110,16110,16110,16110,0
20230809,145500,3914438490,16110,16060,16110,16060,254
20230809,145400,3910354930,16060,16100,16100,16060,3654
20230809,145300,3851631170,16100,16120,16120,16100,13
20230809,145200,3851421740,16140,16140,16140,16140,0
20230809,145100,3851421740,16140,16100,16140,16100,159
20230809,145000,3848858380,16100,16090,16100,16080,384
20230809,144900,3842683030,16090,16120,16120,16090,236
20230809,144800,3838885220,16120,16120,16120,16120,16
20230809,144700,3838627300,16130,16130,16130,16130,43
20230809,144600,3837933710,16130,16130,16130,16130,6
20230809,144500,3837836930,16120,16140,16140,16120,13
20230809,144400,3837627240,16140,16150,16150,16140,11
20230809,144300,3837449650,16150,16140,16150,16140,350
20230809,144200,3831797640,16130,16130,16140,16130,45
20230809,144100,3831071360,16140,16140,16140,16140,10
20230809,144000,3830909960,16150,16150,16150,16150,0
20230809,143900,3830909960,16150,16150,16150,16150,0
20230809,143800,3830909960,16150,16090,16150,16070,166
20230809,143700,3828238180,16070,16150,16150,16070,1309
20230809,143600,3807178450,16150,16150,16150,16150,32
20230809,143500,3806661650,16150,16150,16150,16150,69
20230809,143400,3805547300,16150,16150,16150,16150,28
20230809,143300,3805095100,16100,16130,16150,16100,118
20230809,143200,3803193610,16120,16090,16120,16090,125
20230809,143100,3801178780,16080,16080,16080,16080,0
20230809,143000,3801178780,16080,16100,16100,16080,125
20230809,142900,3799167860,16100,16080,16100,16080,770
20230809,142800,3786781240,16080,16080,16080,16070,627
20230809,142700,3776702080,16080,16100,16100,16080,2852
20230809,142600,3730836170,16100,16120,16120,16100,867
20230809,142500,3716876840,16130,16120,16130,16100,2225
20230809,142400,3681034040,16120,16110,16120,16110,172
20230809,142300,3678262620,16120,16120,16130,16120,165
20230809,142200,3675602770,16120,16140,16140,16120,103
20230809,142100,3673941780,16140,16130,16140,16130,61
20230809,142000,3672957350,16120,16140,16140,16120,419
20230809,141900,3666201790,16140,16160,16160,16140,52
20230809,141800,3665361920,16170,16180,16180,16170,8
20230809,141700,3665232500,16200,16170,16200,16170,170
20230809,141600,3662480140,16160,16140,16160,16130,2278
20230809,141500,3625711670,16130,16140,16140,16130,112
20230809,141400,3623904160,16150,16140,16150,16130,298
20230809,141300,3619095570,16160,16170,16170,16160,186
20230809,141200,3616088830,16170,16150,16170,16150,161
20230809,141100,3613487840,16150,16150,16150,16150,188
20230809,141000,3610451640,16150,16140,16150,16140,431
20230809,140900,3603492860,16140,16140,16140,16110,147
20230809,140800,3601123260,16120,16130,16130,16120,607
20230809,140700,3591335840,16140,16140,16140,16140,329
20230809,140600,3586025780,16140,16120,16160,16120,1397
20230809,140500,3563501340,16130,16140,16140,16130,353
20230809,140400,3557806990,16140,16150,16150,16140,237
20230809,140300,3553981330,16140,16140,16140,16140,90
20230809,140200,3552528730,16150,16140,16150,16120,210
20230809,140100,3549140600,16140,16230,16230,16140,4698
20230809,140000,3473117110,16220,16240,16240,16220,618
20230809,135900,3463089610,16240,16250,16250,16240,369
20230809,135800,3457097000,16240,16240,16240,16240,109
20230809,135700,3455326840,16250,16240,16250,16240,99
20230809,135600,3453719020,16240,16250,16260,16240,168
20230809,135500,3450990040,16250,16250,16250,16250,92
20230809,135400,3449495040,16260,16270,16270,16250,1584
20230809,135300,3423749140,16280,16290,16290,16280,14
20230809,135200,3423521090,16280,16290,16290,16280,114
20230809,135100,3421665120,16290,16300,16300,16280,86
20230809,135000,3420263730,16290,16270,16290,16260,1195
20230809,134900,3400832110,16270,16270,16270,16270,1071
20230809,134800,3383406940,16270,16270,16270,16260,142
20230809,134700,3381097540,16270,16270,16270,16270,190
20230809,134600,3378006240,16280,16280,16280,16260,2480
20230809,134500,3337659540,16290,16280,16290,16280,196
20230809,134400,3334468100,16280,16280,16280,16280,122
20230809,134300,3332481940,16280,16290,16290,16280,114
20230809,134200,3330625960,16280,16270,16280,16270,415
20230809,134100,3323870810,16280,16280,16280,16270,217
20230809,134000,3320338080,16280,16280,16290,16280,105
20230809,133900,3318628170,16280,16270,16280,16270,112
20230809,133800,3316805870,16270,16280,16280,16270,283
20230809,133700,3312200980,16280,16280,16280,16280,7
20230809,133600,3312087020,16290,16300,16300,16290,85
20230809,133500,3310702310,16300,16290,16300,16290,12
20230809,133400,3310506720,16290,16280,16290,16280,245
20230809,133300,3306516800,16280,16280,16280,16280,91
20230809,133200,3305035320,16290,16290,16290,16290,31
20230809,133100,3304530330,16280,16290,16290,16280,78
20230809,133000,3303260430,16300,16300,16300,16300,210
20230809,132900,3299837430,16280,16300,16300,16280,52
20230809,132800,3298990010,16260,16300,16300,16260,614
20230809,132700,3289003210,16270,16270,16270,16270,0
20230809,132600,3289003210,16270,16270,16270,16270,0
20230809,132500,3289003210,16270,16300,16300,16270,301
20230809,132400,3284103010,16310,16310,16310,16310,6
20230809,132300,3284005150,16300,16300,16300,16300,10
20230809,132200,3283842150,16310,16310,16310,16310,6
20230809,132100,3283744290,16310,16310,16310,16310,106
20230809,132000,3282015430,16310,16330,16330,16310,541
20230809,131900,3273188670,16320,16320,16320,16320,0
20230809,131800,3273188670,16320,16350,16350,16320,400
20230809,131700,3266659970,16400,16400,16400,16400,0
20230809,131600,3266659970,16400,16380,16400,16350,212
20230809,131500,3263191440,16390,16440,16440,16390,314
20230809,131400,3258039570,16450,16450,16450,16450,5
20230809,131300,3257957320,16450,16450,16450,16450,106
20230809,131200,3256213620,16450,16450,16450,16450,44
20230809,131100,3255489820,16450,16450,16450,16450,5
20230809,131000,3255407570,16440,16440,16440,16440,192
20230809,130900,3252251090,16440,16450,16450,16440,151
20230809,130800,3249768600,16450,16460,16460,16450,89
20230809,130700,3248304120,16460,16460,16460,16460,0
20230809,130600,3248304120,16460,16460,16460,16460,11
20230809,130500,3248123060,16470,16470,16470,16470,6
20230809,130400,3248024240,16470,16470,16470,16470,0
20230809,130300,3248024240,16470,16460,16470,16450,136
20230809,130200,3245785690,16470,16470,16470,16470,2
20230809,130100,3245752750,16470,16470,16470,16470,5
20230809,130000,3245670400,16470,16470,16470,16470,1
20230809,125900,3245653930,16460,16450,16460,16450,13
20230809,125800,3245440070,16450,16450,16450,16450,9
20230809,125700,3245292020,16450,16450,16450,16450,10
20230809,125600,3245127520,16450,16450,16450,16450,6
20230809,125500,3245028820,16450,16450,16450,16450,43
20230809,125400,3244321470,16450,16450,16450,16450,5
20230809,125300,3244239220,16450,16450,16450,16450,0
20230809,125200,3244239220,16450,16450,16450,16450,6
20230809,125100,3244140520,16440,16460,16460,16440,103
20230809,125000,3242447060,16460,16460,16460,16450,125
20230809,124900,3240389720,16450,16450,16450,16450,0
20230809,124800,3240389720,16450,16470,16470,16450,428
20230809,124700,3233349020,16470,16470,16470,16470,6
20230809,124600,3233250200,16470,16470,16470,16470,43
20230809,124500,3232541990,16470,16470,16470,16470,6
20230809,124400,3232443170,16470,16470,16470,16470,5
20230809,124300,3232360820,16480,16480,16480,16480,0
20230809,124200,3232360820,16480,16480,16480,16480,43
20230809,124100,3231652180,16450,16470,16470,16450,200
20230809,124000,3228360490,16470,16470,16470,16470,0
20230809,123900,3228360490,16470,16470,16470,16470,0
20230809,123800,3228360490,16470,16480,16480,16470,165
20230809,123700,3225642510,16480,16480,16480,16480,5
20230809,123600,3225560110,16480,16480,16480,16480,0
20230809,123500,3225560110,16480,16500,16500,16480,8
20230809,123400,3225428210,16500,16490,16500,16490,44
20230809,123300,3224702630,16490,16480,16490,16460,109
20230809,123200,3222907490,16480,16490,16490,16480,440
20230809,123100,3215656030,16500,16470,16500,16470,1063
20230809,123000,3198120350,16480,16410,16480,16410,59
20230809,122900,3197148730,16400,16390,16400,16390,781
20230809,122800,3184342760,16390,16390,16390,16390,5
20230809,122700,3184260810,16390,16340,16390,16340,48
20230809,122600,3183475740,16320,16330,16330,16320,177
20230809,122500,3180586840,16340,16340,16340,16340,87
20230809,122400,3179165260,16340,16340,16340,16330,36
20230809,122300,3178577030,16340,16340,16340,16340,21
20230809,122200,3178233890,16340,16330,16340,16330,79
20230809,122100,3176943050,16320,16320,16320,16310,377
20230809,122000,3170791270,16320,16320,16320,16320,43
20230809,121900,3170089510,16320,16320,16320,16320,6
20230809,121800,3169991590,16320,16320,16320,16320,0
20230809,121700,3169991590,16320,16320,16320,16320,27
20230809,121600,3169550950,16340,16340,16340,16330,64
20230809,121500,3168505340,16350,16350,16350,16350,128
20230809,121400,3166412540,16350,16350,16360,16350,235
20230809,121300,3162570240,16350,16380,16380,16350,305
20230809,121200,3157582700,16380,16390,16390,16380,56
20230809,121100,3156664960,16380,16380,16380,16380,5
20230809,121000,3156583060,16390,16390,16390,16390,6
20230809,120900,3156484720,16380,16380,16380,16380,6
20230809,120800,3156386440,16400,16400,16400,16400,0
20230809,120700,3156386440,16400,16380,16400,16380,48
20230809,120600,3155599340,16390,16390,16390,16390,0
20230809,120500,3155599340,16390,16390,16390,16390,7
20230809,120400,3155484610,16390,16390,16390,16390,121
20230809,120300,3153501420,16400,16390,16400,16390,8
20230809,120200,3153370250,16360,16400,16400,16360,189
20230809,120100,3150274460,16400,16400,16400,16400,19
20230809,120000,3149962860,16400,16400,16400,16400,11
20230809,115900,3149782460,16400,16400,16400,16400,56
20230809,115800,3148864060,16390,16390,16390,16390,53
20230809,115700,3147995390,16380,16380,16380,16380,6
20230809,115600,3147897110,16380,16380,16380,16380,0
20230809,115500,3147897110,16380,16380,16380,16380,5
20230809,115400,3147815210,16330,16330,16330,16330,30
20230809,115300,3147325310,16330,16370,16380,16330,36
20230809,115200,3146737160,16390,16380,16390,16380,500
20230809,115100,3138544030,16330,16320,16330,16320,175
20230809,115000,3135687410,16300,16270,16300,16270,228
20230809,114900,3131973760,16240,16250,16250,16240,966
20230809,114800,3116276690,16250,16280,16280,16250,251
20230809,114700,3112194420,16280,16290,16290,16280,127
20230809,114600,3110126140,16290,16300,16300,16280,752
20230809,114500,3097875770,16300,16320,16320,16300,860
20230809,114400,3083848070,16330,16380,16380,16330,363
20230809,114300,3077917690,16390,16390,16410,16390,16
20230809,114200,3077655430,16390,16440,16440,16390,1723
20230809,114100,3049398550,16420,16430,16430,16420,447
20230809,114000,3042058510,16440,16440,16440,16440,19
20230809,113900,3041746150,16420,16420,16420,16420,0
20230809,113800,3041746150,16420,16440,16440,16420,250
20230809,113700,3037639430,16450,16430,16450,16430,26
20230809,113600,3037212140,16440,16460,16460,16430,575
20230809,113500,3027759690,16460,16470,16470,16460,130
20230809,113400,3025618810,16500,16500,16500,16500,5
20230809,113300,3025536310,16490,16500,16500,16480,232
20230809,113200,3021711360,16530,16510,16530,16510,106
20230809,113100,3019959300,16530,16530,16530,16500,31
20230809,113000,3019447120,16530,16480,16530,16480,708
20230809,112900,3007745410,16480,16450,16480,16430,506
20230809,112800,2999416030,16430,16470,16470,16430,764
20230809,112700,2986843800,16470,16500,16500,16460,466
20230809,112600,2979166920,16490,16590,16590,16490,1108
20230809,112500,2960841730,16620,16640,16640,16500,1765
20230809,112400,2931535220,16640,16350,16640,16350,14560
20230809,112300,2691407230,16350,16350,16350,16350,17
20230809,112200,2691129280,16370,16370,16370,16370,67
20230809,112100,2690032490,16370,16370,16370,16370,50
20230809,112000,2689213990,16370,16350,16370,16350,48
20230809,111900,2688428330,16370,16370,16370,16370,0
20230809,111800,2688428330,16370,16370,16370,16370,0
20230809,111700,2688428330,16370,16370,16370,16370,400
20230809,111600,2681880330,16320,16290,16320,16290,524
20230809,111500,2673329020,16300,16300,16300,16300,11
20230809,111400,2673149720,16300,16310,16310,16300,69
20230809,111300,2672024960,16300,16300,16300,16300,0
20230809,111200,2672024960,16300,16310,16310,16300,8
20230809,111100,2671894520,16320,16310,16320,16310,59
20230809,111000,2670931740,16310,16310,16310,16310,46
20230809,110900,2670181480,16320,16320,16320,16320,5
20230809,110800,2670099880,16320,16320,16320,16320,56
20230809,110700,2669185960,16320,16320,16320,16320,48
20230809,110600,2668402600,16320,16320,16320,16320,0
20230809,110500,2668402600,16320,16320,16320,16320,1
20230809,110400,2668386280,16310,16310,16310,16310,59
20230809,110300,2667423990,16320,16310,16320,16310,102
20230809,110200,2665759940,16320,16310,16320,16310,6
20230809,110100,2665662030,16320,16320,16320,16320,11
20230809,110000,2665482510,16310,16380,16380,16310,30
20230809,105900,2664992740,16380,16380,16380,16310,149
20230809,105800,2662559010,16370,16370,16370,16370,0
20230809,105700,2662559010,16370,16370,16370,16370,0
20230809,105600,2662559010,16370,16370,16370,16370,0
20230809,105500,2662559010,16370,16370,16370,16370,0
20230809,105400,2662559010,16370,16370,16370,16370,43
20230809,105300,2661855100,16290,16290,16290,16290,67
20230809,105200,2660763670,16290,16310,16310,16290,199
20230809,105100,2657521470,16310,16390,16400,16300,1788
20230809,105000,2628343640,16390,16380,16390,16360,119
20230809,104900,2626394040,16380,16380,16380,16380,9
20230809,104800,2626246620,16350,16370,16370,16350,225
20230809,104700,2622567670,16390,16410,16410,16390,841
20230809,104600,2608783580,16410,16410,16410,16410,43
20230809,104500,2608077950,16410,16410,16410,16410,5
20230809,104400,2607995900,16350,16350,16350,16350,11
20230809,104300,2607816050,16350,16350,16350,16350,7
20230809,104200,2607701600,16350,16350,16350,16350,0
20230809,104100,2607701600,16350,16300,16350,16300,1524
20230809,104000,2582855100,16300,16300,16300,16300,272
20230809,103900,2578421500,16350,16340,16350,16340,100
20230809,103800,2576787230,16260,16280,16280,16250,554
20230809,103700,2567779710,16280,16280,16350,16280,544
20230809,103600,2558913310,16280,16360,16360,16280,3624
20230809,103500,2499726370,16370,16420,16420,16370,782
20230809,103400,2486913490,16430,16410,16430,16410,4
20230809,103300,2486847830,16430,16410,16430,16410,81
20230809,103200,2485517700,16430,16430,16430,16430,0
20230809,103100,2485517700,16430,16430,16440,16420,1074
20230809,103000,2467861750,16440,16440,16440,16440,0
20230809,102900,2467861750,16440,16440,16440,16440,0
20230809,102800,2467861750,16440,16440,16440,16400,62
20230809,102700,2466842590,16440,16440,16440,16440,4
20230809,102600,2466776830,16440,16440,16440,16440,56
20230809,102500,2465856190,16390,16390,16390,16390,6
20230809,102400,2465757850,16440,16440,16440,16440,48
20230809,102300,2464968730,16440,16440,16440,16440,2
20230809,102200,2464935850,16440,16440,16440,16440,6
20230809,102100,2464837210,16460,16460,16460,16460,100
20230809,102000,2463191210,16460,16460,16460,16460,46
20230809,101900,2462434050,16460,16460,16460,16460,0
20230809,101800,2462434050,16460,16460,16460,16460,1
20230809,101700,2462417590,16470,16360,16470,16360,918
20230809,101600,2447399000,16310,16310,16310,16310,11
20230809,101500,2447219590,16360,16360,16360,16300,54
20230809,101400,2446336690,16350,16310,16350,16300,997
20230809,101300,2430079280,16290,16300,16350,16290,582
20230809,101200,2420592620,16300,16330,16330,16300,5554
20230809,101100,2329977600,16340,16360,16360,16340,538
20230809,101000,2321184400,16340,16340,16340,16340,0
20230809,100900,2321184400,16340,16430,16430,16340,1524
20230809,100800,2296243480,16430,16500,16500,16430,288
20230809,100700,2291502990,16500,16470,16500,16470,77
20230809,100600,2290233390,16510,16510,16510,16510,3
20230809,100500,2290183860,16440,16480,16500,16440,315
20230809,100400,2284992730,16480,16480,16480,16480,0
20230809,100300,2284992730,16480,16500,16500,16480,898
20230809,100200,2270192830,16480,16480,16480,16480,300
20230809,100100,2265248830,16480,16480,16480,16480,0
20230809,100000,2265248830,16480,16480,16480,16480,20
20230809,095900,2264919230,16480,16480,16480,16480,0
20230809,095800,2264919230,16480,16400,16480,16390,69
20230809,095700,2263784260,16400,16480,16480,16390,65
20230809,095600,2262716770,16480,16480,16480,16480,31
20230809,095500,2262205890,16480,16370,16480,16360,1207
20230809,095400,2242424530,16370,16390,16390,16370,1226
20230809,095300,2222335790,16390,16450,16450,16390,563
20230809,095200,2213096320,16440,16440,16440,16440,0
20230809,095100,2213096320,16440,16430,16440,16430,70
20230809,095000,2211946060,16430,16430,16440,16430,83
20230809,094900,2210581940,16420,16450,16450,16410,225
20230809,094800,2206880890,16450,16450,16450,16450,1
20230809,094700,2206864440,16400,16420,16420,16400,235
20230809,094600,2203009220,16450,16450,16450,16450,0
20230809,094500,2203009220,16450,16410,16450,16410,493
20230809,094400,2194917370,16410,16460,16460,16410,68
20230809,094300,2193799520,16460,16460,16460,16450,139
20230809,094200,2191511920,16440,16440,16440,16420,295
20230809,094100,2186664050,16430,16370,16440,16360,460
20230809,094000,2179124960,16360,16360,16360,16350,276
20230809,093900,2174610540,16350,16370,16380,16350,962
20230809,093800,2158876210,16370,16400,16410,16370,1076
20230809,093700,2141252250,16410,16430,16430,16410,709
20230809,093600,2129606520,16420,16440,16440,16420,7
20230809,093500,2129491500,16440,16400,16440,16400,396
20230809,093400,2122997010,16400,16400,16440,16400,379
20230809,093300,2116776170,16430,16410,16430,16390,1293
20230809,093200,2095562420,16410,16460,16460,16390,1719
20230809,093100,2067311250,16470,16610,16610,16470,2773
20230809,093000,2021528470,16610,16520,16620,16520,145
20230809,092900,2019129440,16620,16530,16620,16530,1009
20230809,092800,2002442400,16540,16540,16540,16520,1245
20230809,092700,1981855850,16540,16620,16620,16540,196
20230809,092600,1978602810,16610,16630,16630,16610,1195
20230809,092500,1958744380,16630,16640,16670,16630,812
20230809,092400,1945232560,16630,16640,16670,16630,1441
20230809,092300,1921255630,16640,16670,16670,16630,1996
20230809,092200,1888009210,16700,16680,16750,16670,1308
20230809,092100,1866186970,16690,16690,16750,16690,772
20230809,092000,1853301240,16700,16760,16760,16700,533
20230809,091900,1844381610,16760,16690,16770,16650,168
20230809,091800,1841579910,16660,16830,16840,16630,13508
20230809,091700,1615251460,16830,16840,16840,16830,1594
20230809,091600,1588422330,16840,16890,16890,16840,4054
20230809,091500,1520082210,16890,16890,16950,16890,932
20230809,091400,1504327620,16900,16960,16960,16890,1819
20230809,091300,1473575600,16960,16890,16970,16890,341
20230809,091200,1467792370,16890,16980,16980,16880,594
20230809,091100,1457727320,16940,16890,16940,16880,2009
20230809,091000,1423814790,16890,16930,17000,16890,5201
20230809,090900,1335811420,16960,17020,17020,16950,2100
20230809,090800,1300132510,17020,17000,17030,16980,16194
20230809,090700,1024580570,16960,16950,16980,16910,1710
20230809,090600,995611090,16950,16980,17030,16930,12933
20230809,090500,775532680,17020,16930,17040,16870,27661
20230809,090400,305780030,16870,16880,16940,16830,10062
20230809,090300,135657940,16860,16680,16880,16680,3151
20230809,090200,82697210,16680,16550,16680,16550,1058
20230809,090100,65091230,16610,16520,16610,16520,1566
20230809,090000,39156340,16520,16510,16530,16510,2093