KissMeData/089850/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194300,3012280710,15170,15170,15170,15170,1707
20230817,194200,3012280710,15170,15170,15170,15170,0
20230817,194100,3012280710,15170,15170,15170,15170,0
20230817,194000,3012280710,15170,15170,15170,15170,0
20230817,193900,3012280710,15170,15170,15170,15170,0
20230817,193800,3012280710,15170,15170,15170,15170,0
20230817,193700,3012280710,15170,15170,15170,15170,0
20230817,193600,3012280710,15170,15170,15170,15170,0
20230817,193500,3012280710,15170,15170,15170,15170,0
20230817,193400,3012280710,15170,15170,15170,15170,0
20230817,193300,3012280710,15170,15170,15170,15170,0
20230817,193200,3012280710,15170,15170,15170,15170,0
20230817,193100,3012280710,15170,15170,15170,15170,0
20230817,193000,3012280710,15170,15170,15170,15170,0
20230817,192900,3012280710,15170,15170,15170,15170,0
20230817,192800,3012280710,15170,15170,15170,15170,0
20230817,192700,3012280710,15170,15170,15170,15170,0
20230817,192600,3012280710,15170,15170,15170,15170,0
20230817,192500,3012280710,15170,15170,15170,15170,0
20230817,192400,3012280710,15170,15170,15170,15170,0
20230817,192300,3012280710,15170,15170,15170,15170,0
20230817,192200,3012280710,15170,15170,15170,15170,0
20230817,192100,3012280710,15170,15170,15170,15170,0
20230817,192000,3012280710,15170,15170,15170,15170,0
20230817,191900,3012280710,15170,15170,15170,15170,0
20230817,191800,3012280710,15170,15170,15170,15170,0
20230817,191700,3012280710,15170,15170,15170,15170,0
20230817,191600,3012280710,15170,15170,15170,15170,0
20230817,191500,3012280710,15170,15170,15170,15170,0
20230817,191400,3012280710,15170,15170,15170,15170,0
20230817,191300,3012280710,15170,15170,15170,15170,1707
20230817,191200,3012280710,15170,15170,15170,15170,0
20230817,191100,3012280710,15170,15170,15170,15170,0
20230817,191000,3012280710,15170,15170,15170,15170,0
20230817,190900,3012280710,15170,15170,15170,15170,0
20230817,190800,3012280710,15170,15170,15170,15170,0
20230817,190700,3012280710,15170,15170,15170,15170,0
20230817,190600,3012280710,15170,15170,15170,15170,0
20230817,190500,3012280710,15170,15170,15170,15170,0
20230817,190400,3012280710,15170,15170,15170,15170,0
20230817,190300,3012280710,15170,15170,15170,15170,0
20230817,190200,3012280710,15170,15170,15170,15170,0
20230817,190100,3012280710,15170,15170,15170,15170,0
20230817,190000,3012280710,15170,15170,15170,15170,0
20230817,185900,3012280710,15170,15170,15170,15170,0
20230817,185800,3012280710,15170,15170,15170,15170,0
20230817,185700,3012280710,15170,15170,15170,15170,0
20230817,185600,3012280710,15170,15170,15170,15170,0
20230817,185500,3012280710,15170,15170,15170,15170,0
20230817,185400,3012280710,15170,15170,15170,15170,0
20230817,185300,3012280710,15170,15170,15170,15170,0
20230817,185200,3012280710,15170,15170,15170,15170,0
20230817,185100,3012280710,15170,15170,15170,15170,0
20230817,185000,3012280710,15170,15170,15170,15170,0
20230817,184900,3012280710,15170,15170,15170,15170,0
20230817,184800,3012280710,15170,15170,15170,15170,0
20230817,184700,3012280710,15170,15170,15170,15170,0
20230817,184600,3012280710,15170,15170,15170,15170,0
20230817,184500,3012280710,15170,15170,15170,15170,0
20230817,184400,3012280710,15170,15170,15170,15170,0
20230817,184300,3012280710,15170,15170,15170,15170,1707
20230817,184200,3012280710,15170,15170,15170,15170,0
20230817,184100,3012280710,15170,15170,15170,15170,0
20230817,184000,3012280710,15170,15170,15170,15170,0
20230817,183900,3012280710,15170,15170,15170,15170,0
20230817,183800,3012280710,15170,15170,15170,15170,0
20230817,183700,3012280710,15170,15170,15170,15170,0
20230817,183600,3012280710,15170,15170,15170,15170,0
20230817,183500,3012280710,15170,15170,15170,15170,0
20230817,183400,3012280710,15170,15170,15170,15170,0
20230817,183300,3012280710,15170,15170,15170,15170,0
20230817,183200,3012280710,15170,15170,15170,15170,0
20230817,183100,3012280710,15170,15170,15170,15170,0
20230817,183000,3012280710,15170,15170,15170,15170,0
20230817,182900,3012280710,15170,15170,15170,15170,0
20230817,182800,3012280710,15170,15170,15170,15170,0
20230817,182700,3012280710,15170,15170,15170,15170,0
20230817,182600,3012280710,15170,15170,15170,15170,0
20230817,182500,3012280710,15170,15170,15170,15170,0
20230817,182400,3012280710,15170,15170,15170,15170,0
20230817,182300,3012280710,15170,15170,15170,15170,0
20230817,182200,3012280710,15170,15170,15170,15170,0
20230817,182100,3012280710,15170,15170,15170,15170,0
20230817,182000,3012280710,15170,15170,15170,15170,0
20230817,181900,3012280710,15170,15170,15170,15170,0
20230817,181800,3012280710,15170,15170,15170,15170,0
20230817,181700,3012280710,15170,15170,15170,15170,0
20230817,181600,3012280710,15170,15170,15170,15170,0
20230817,181500,3012280710,15170,15170,15170,15170,0
20230817,181400,3012280710,15170,15170,15170,15170,0
20230817,181300,3012280710,15170,15170,15170,15170,1707
20230817,181200,3012280710,15170,15170,15170,15170,0
20230817,181100,3012280710,15170,15170,15170,15170,0
20230817,181000,3012280710,15170,15170,15170,15170,0
20230817,180900,3012280710,15170,15170,15170,15170,0
20230817,180800,3012280710,15170,15170,15170,15170,0
20230817,180700,3012280710,15170,15170,15170,15170,0
20230817,180600,3012280710,15170,15170,15170,15170,0
20230817,180500,3012280710,15170,15170,15170,15170,0
20230817,180400,3012280710,15170,15170,15170,15170,0
20230817,180300,3012280710,15170,15170,15170,15170,0
20230817,180200,3012280710,15170,15170,15170,15170,0
20230817,180100,3012280710,15170,15170,15170,15170,0
20230817,180000,3012280710,15170,15170,15170,15170,0
20230817,175900,3012280710,15170,15170,15170,15170,0
20230817,175800,3012280710,15170,15170,15170,15170,0
20230817,175700,3012280710,15170,15170,15170,15170,0
20230817,175600,3012280710,15170,15170,15170,15170,0
20230817,175500,3012280710,15170,15170,15170,15170,0
20230817,175400,3012280710,15170,15170,15170,15170,0
20230817,175300,3012280710,15170,15170,15170,15170,0
20230817,175200,3012280710,15170,15170,15170,15170,0
20230817,175100,3012280710,15170,15170,15170,15170,0
20230817,175000,3012280710,15170,15170,15170,15170,0
20230817,174900,3012280710,15170,15170,15170,15170,0
20230817,174800,3012280710,15170,15170,15170,15170,0
20230817,174700,3012280710,15170,15170,15170,15170,0
20230817,174600,3012280710,15170,15170,15170,15170,0
20230817,174500,3012280710,15170,15170,15170,15170,0
20230817,174400,3012280710,15170,15170,15170,15170,0
20230817,174300,3012280710,15170,15170,15170,15170,1707
20230817,174200,3012280710,15170,15170,15170,15170,0
20230817,174100,3012280710,15170,15170,15170,15170,0
20230817,174000,3012280710,15170,15170,15170,15170,0
20230817,173900,3012280710,15170,15170,15170,15170,0
20230817,173800,3012280710,15170,15170,15170,15170,0
20230817,173700,3012280710,15170,15170,15170,15170,0
20230817,173600,3012280710,15170,15170,15170,15170,0
20230817,173500,3012280710,15170,15170,15170,15170,0
20230817,173400,3012280710,15170,15170,15170,15170,0
20230817,173300,3012280710,15170,15170,15170,15170,0
20230817,173200,3012280710,15170,15170,15170,15170,0
20230817,173100,3012280710,15170,15170,15170,15170,0
20230817,173000,3012280710,15170,15170,15170,15170,0
20230817,172900,3012280710,15170,15170,15170,15170,0
20230817,172800,3012280710,15170,15170,15170,15170,0
20230817,172700,3012280710,15170,15170,15170,15170,0
20230817,172600,3012280710,15170,15170,15170,15170,0
20230817,172500,3012280710,15170,15170,15170,15170,0
20230817,172400,3012280710,15170,15170,15170,15170,0
20230817,172300,3012280710,15170,15170,15170,15170,0
20230817,172200,3012280710,15170,15170,15170,15170,0
20230817,172100,3012280710,15170,15170,15170,15170,0
20230817,172000,3012280710,15170,15170,15170,15170,0
20230817,171900,3012280710,15170,15170,15170,15170,0
20230817,171800,3012280710,15170,15170,15170,15170,0
20230817,171700,3012280710,15170,15170,15170,15170,0
20230817,171600,3012280710,15170,15170,15170,15170,0
20230817,171500,3012280710,15170,15170,15170,15170,0
20230817,171400,3012280710,15170,15170,15170,15170,0
20230817,171300,3012280710,15170,15170,15170,15170,1707
20230817,171200,3012280710,15170,15170,15170,15170,0
20230817,171100,3012280710,15170,15170,15170,15170,0
20230817,171000,3012280710,15170,15170,15170,15170,0
20230817,170900,3012280710,15170,15170,15170,15170,0
20230817,170800,3012280710,15170,15170,15170,15170,0
20230817,170700,3012280710,15170,15170,15170,15170,0
20230817,170600,3012280710,15170,15170,15170,15170,0
20230817,170500,3012280710,15170,15170,15170,15170,0
20230817,170400,3012280710,15170,15170,15170,15170,0
20230817,170300,3012280710,15170,15170,15170,15170,0
20230817,170200,3012280710,15170,15170,15170,15170,0
20230817,170100,3012280710,15170,15170,15170,15170,0
20230817,170000,3012280710,15170,15170,15170,15170,0
20230817,165900,3012280710,15170,15170,15170,15170,0
20230817,165800,3012280710,15170,15170,15170,15170,0
20230817,165700,3012280710,15170,15170,15170,15170,0
20230817,165600,3012280710,15170,15170,15170,15170,0
20230817,165500,3012280710,15170,15170,15170,15170,0
20230817,165400,3012280710,15170,15170,15170,15170,0
20230817,165300,3012280710,15170,15170,15170,15170,0
20230817,165200,3012280710,15170,15170,15170,15170,0
20230817,165100,3012280710,15170,15170,15170,15170,0
20230817,165000,3012280710,15170,15170,15170,15170,0
20230817,164900,3012280710,15170,15170,15170,15170,0
20230817,164800,3012280710,15170,15170,15170,15170,0
20230817,164700,3012280710,15170,15170,15170,15170,0
20230817,164600,3012280710,15170,15170,15170,15170,0
20230817,164500,3012280710,15170,15170,15170,15170,0
20230817,164400,3012280710,15170,15170,15170,15170,0
20230817,164300,3012280710,15170,15170,15170,15170,1707
20230817,164200,3012280710,15170,15170,15170,15170,0
20230817,164100,3012280710,15170,15170,15170,15170,0
20230817,164000,3012280710,15170,15170,15170,15170,0
20230817,163900,3012280710,15170,15170,15170,15170,0
20230817,163800,3012280710,15170,15170,15170,15170,0
20230817,163700,3012280710,15170,15170,15170,15170,0
20230817,163600,3012280710,15170,15170,15170,15170,0
20230817,163500,3012280710,15170,15170,15170,15170,0
20230817,163400,3012280710,15170,15170,15170,15170,0
20230817,163300,3012280710,15170,15170,15170,15170,0
20230817,163200,3012280710,15170,15170,15170,15170,0
20230817,163100,3012280710,15170,15170,15170,15170,0
20230817,163000,3012280710,15170,15170,15170,15170,0
20230817,162900,3012280710,15170,15170,15170,15170,0
20230817,162800,3012280710,15170,15170,15170,15170,0
20230817,162700,3012280710,15170,15170,15170,15170,0
20230817,162600,3012280710,15170,15170,15170,15170,0
20230817,162500,3012280710,15170,15170,15170,15170,0
20230817,162400,3012280710,15170,15170,15170,15170,0
20230817,162300,3012280710,15170,15170,15170,15170,0
20230817,162200,3012280710,15170,15170,15170,15170,0
20230817,162100,3012280710,15170,15170,15170,15170,0
20230817,162000,3012280710,15170,15170,15170,15170,0
20230817,161900,3012280710,15170,15170,15170,15170,0
20230817,161800,3012280710,15170,15170,15170,15170,0
20230817,161700,3012280710,15170,15170,15170,15170,0
20230817,161600,3012280710,15170,15170,15170,15170,0
20230817,161500,3012280710,15170,15170,15170,15170,0
20230817,161400,3012280710,15170,15170,15170,15170,0
20230817,161300,3012280710,15170,15170,15170,15170,1707
20230817,161200,3012280710,15170,15170,15170,15170,0
20230817,161100,3012280710,15170,15170,15170,15170,0
20230817,161000,3012280710,15170,15170,15170,15170,0
20230817,160900,3012280710,15170,15170,15170,15170,0
20230817,160800,3012280710,15170,15170,15170,15170,0
20230817,160700,3012280710,15170,15170,15170,15170,0
20230817,160600,3012280710,15170,15170,15170,15170,0
20230817,160500,3012280710,15170,15170,15170,15170,0
20230817,160400,3012280710,15170,15170,15170,15170,0
20230817,160300,3012280710,15170,15170,15170,15170,0
20230817,160200,3012280710,15170,15170,15170,15170,0
20230817,160100,3012280710,15170,15170,15170,15170,0
20230817,160000,3012280710,15170,15170,15170,15170,0
20230817,155900,3012280710,15170,15170,15170,15170,0
20230817,155800,3012280710,15170,15170,15170,15170,0
20230817,155700,3012280710,15170,15170,15170,15170,0
20230817,155600,3012280710,15170,15170,15170,15170,0
20230817,155500,3012280710,15170,15170,15170,15170,0
20230817,155400,3012280710,15170,15170,15170,15170,0
20230817,155300,3012280710,15170,15170,15170,15170,0
20230817,155200,3012280710,15170,15170,15170,15170,0
20230817,155100,3012280710,15170,15170,15170,15170,0
20230817,155000,3012280710,15170,15170,15170,15170,0
20230817,154900,3012280710,15170,15170,15170,15170,0
20230817,154800,3012280710,15170,15170,15170,15170,0
20230817,154700,3012280710,15170,15170,15170,15170,0
20230817,154600,3012280710,15170,15170,15170,15170,0
20230817,154500,3012280710,15170,15170,15170,15170,0
20230817,154400,3012280710,15170,15170,15170,15170,0
20230817,154300,3012280710,15170,15170,15170,15170,1707
20230817,154200,3012280710,15170,15170,15170,15170,0
20230817,154100,3012280710,15170,15170,15170,15170,0
20230817,154000,3012280710,15170,15170,15170,15170,0
20230817,153900,3012280710,15170,15170,15170,15170,0
20230817,153800,3012280710,15170,15170,15170,15170,0
20230817,153700,3012280710,15170,15170,15170,15170,0
20230817,153600,3012280710,15170,15170,15170,15170,0
20230817,153500,3012280710,15170,15170,15170,15170,0
20230817,153400,3012280710,15170,15170,15170,15170,0
20230817,153300,3012280710,15170,15170,15170,15170,0
20230817,153200,3012280710,15170,15170,15170,15170,0
20230817,153100,3012280710,15170,15170,15170,15170,0
20230817,153000,3012280710,15170,15170,15170,15170,1707
20230817,152900,2986385520,15210,15210,15210,15210,0
20230817,152800,2986385520,15210,15210,15210,15210,0
20230817,152700,2986385520,15210,15210,15210,15210,0
20230817,152600,2986385520,15210,15210,15210,15210,0
20230817,152500,2986385520,15210,15210,15210,15210,0
20230817,152400,2986385520,15210,15210,15210,15210,0
20230817,152300,2986385520,15210,15210,15210,15210,0
20230817,152200,2986385520,15210,15210,15210,15210,0
20230817,152100,2986385520,15210,15210,15210,15210,0
20230817,152000,2986385520,15210,15210,15210,15210,0
20230817,151900,2986385520,15210,15170,15210,15170,1507
20230817,151800,2963474410,15200,15170,15200,15170,39
20230817,151700,2962882330,15190,15190,15190,15190,12
20230817,151600,2962700050,15190,15200,15200,15190,114
20230817,151500,2960967810,15200,15200,15200,15200,4
20230817,151400,2960907010,15200,15190,15200,15190,124
20230817,151300,2959022820,15160,15160,15160,15160,0
20230817,151200,2959022820,15160,15160,15160,15160,0
20230817,151100,2959022820,15160,15160,15160,15160,228
20230817,151000,2955566340,15160,15160,15160,15160,1
20230817,150900,2955551180,15160,15200,15210,15160,418
20230817,150800,2949209170,15200,15200,15200,15200,32
20230817,150700,2948722770,15200,15200,15200,15200,73
20230817,150600,2947613170,15170,15170,15170,15170,0
20230817,150500,2947613170,15170,15220,15220,15170,58
20230817,150400,2946733210,15220,15220,15220,15220,1
20230817,150300,2946717990,15200,15200,15200,15200,0
20230817,150200,2946717990,15200,15190,15200,15190,156
20230817,150100,2944346810,15170,15180,15180,15170,249
20230817,150000,2940567450,15170,15160,15170,15160,263
20230817,145900,2936578170,15160,15140,15160,15140,109
20230817,145800,2934926730,15140,15150,15150,15140,85
20230817,145700,2933639480,15130,15130,15130,15130,125
20230817,145600,2931748230,15120,15130,15130,15120,300
20230817,145500,2927210360,15130,15130,15130,15130,47
20230817,145400,2926499250,15120,15130,15130,15120,108
20230817,145300,2924866030,15150,15200,15200,15150,276
20230817,145200,2920682430,15200,15160,15200,15160,61
20230817,145100,2919757630,15150,15150,15150,15150,0
20230817,145000,2919757630,15150,15150,15150,15150,35
20230817,144900,2919227380,15150,15130,15150,15130,17
20230817,144800,2918970090,15160,15170,15170,15130,6
20230817,144700,2918879240,15140,15110,15140,15110,227
20230817,144600,2915445140,15120,15120,15120,15120,0
20230817,144500,2915445140,15120,15120,15120,15120,1
20230817,144400,2915430020,15130,15130,15130,15130,0
20230817,144300,2915430020,15130,15130,15130,15130,65
20230817,144200,2914446570,15070,15070,15070,15070,0
20230817,144100,2914446570,15070,15070,15070,15070,0
20230817,144000,2914446570,15070,15080,15080,15070,32
20230817,143900,2913964290,15070,15070,15070,15070,0
20230817,143800,2913964290,15070,15080,15080,15070,126
20230817,143700,2912064850,15080,15080,15080,15080,1
20230817,143600,2912049770,15160,15160,15160,15160,0
20230817,143500,2912049770,15160,15160,15160,15160,0
20230817,143400,2912049770,15160,15160,15160,15160,0
20230817,143300,2912049770,15160,15100,15160,15070,201
20230817,143200,2909018550,15090,15090,15090,15090,0
20230817,143100,2909018550,15090,15090,15090,15090,0
20230817,143000,2909018550,15090,15090,15090,15090,0
20230817,142900,2909018550,15090,15090,15090,15090,0
20230817,142800,2909018550,15090,15090,15190,15070,373
20230817,142700,2903389100,15100,15120,15120,15100,125
20230817,142600,2901501470,15100,15100,15100,15100,0
20230817,142500,2901501470,15100,15100,15100,15100,0
20230817,142400,2901501470,15100,15110,15110,15100,31
20230817,142300,2901033080,15100,15100,15100,15100,0
20230817,142200,2901033080,15100,15140,15140,15100,3
20230817,142100,2900987710,15130,15130,15130,15130,0
20230817,142000,2900987710,15130,15200,15200,15130,14
20230817,141900,2900775570,15200,15200,15200,15200,8
20230817,141800,2900653970,15230,15230,15230,15230,0
20230817,141700,2900653970,15230,15220,15230,15220,250
20230817,141600,2896846670,15230,15230,15230,15230,0
20230817,141500,2896846670,15230,15230,15230,15230,22
20230817,141400,2896511610,15230,15230,15230,15230,5
20230817,141300,2896435460,15240,15230,15240,15230,235
20230817,141200,2892854860,15240,15150,15240,15150,454
20230817,141100,2885962760,15060,15060,15060,15060,0
20230817,141000,2885962760,15060,15060,15060,15060,0
20230817,140900,2885962760,15060,15060,15060,15060,30
20230817,140800,2885510960,15050,15050,15050,15050,0
20230817,140700,2885510960,15050,15160,15160,15050,53
20230817,140600,2884707700,15010,15010,15010,15000,1001
20230817,140500,2869691390,15000,15200,15200,15000,1371
20230817,140400,2849061780,15200,15200,15200,15200,0
20230817,140300,2849061780,15200,15210,15210,15200,110
20230817,140200,2847389580,15220,15220,15220,15220,11
20230817,140100,2847222160,15220,15160,15220,15160,43
20230817,140000,2846568300,15100,15160,15160,15090,1002
20230817,135900,2831398970,15240,15240,15240,15240,525
20230817,135800,2823397970,15240,15230,15240,15230,247
20230817,135700,2819633760,15130,15170,15230,15130,54
20230817,135600,2818813230,15170,15190,15190,15120,124
20230817,135500,2816937630,15200,15110,15200,15110,37
20230817,135400,2816377640,15100,15200,15200,15100,1001
20230817,135300,2801255080,15110,15230,15230,15110,852
20230817,135200,2788373140,15140,15230,15230,15120,510
20230817,135100,2780650680,15230,15230,15230,15230,1
20230817,135000,2780635450,15260,15210,15270,15160,147
20230817,134900,2778397050,15240,15240,15240,15240,1
20230817,134800,2778381810,15240,15190,15280,15130,544
20230817,134700,2770138660,15190,15200,15200,15150,660
20230817,134600,2760119620,15200,15230,15230,15190,606
20230817,134500,2750905760,15240,15280,15280,15240,194
20230817,134400,2747947090,15280,15280,15310,15280,334
20230817,134300,2742833730,15320,15280,15320,15280,73
20230817,134200,2741716020,15320,15320,15320,15320,2
20230817,134100,2741685380,15320,15260,15320,15260,146
20230817,134000,2739449830,15280,15280,15280,15260,19
20230817,133900,2739159690,15290,15290,15290,15290,4
20230817,133800,2739098530,15260,15250,15290,15250,90
20230817,133700,2737725220,15250,15290,15290,15250,95
20230817,133600,2736273260,15270,15260,15270,15260,8
20230817,133500,2736151170,15250,15250,15250,15250,9
20230817,133400,2736013920,15250,15270,15270,15250,175
20230817,133300,2733342770,15270,15280,15320,15270,441
20230817,133200,2726597980,15280,15300,15300,15280,259
20230817,133100,2722639260,15310,15320,15320,15310,75
20230817,133000,2721490710,15320,15330,15330,15320,126
20230817,132900,2719560010,15330,15320,15330,15310,87
20230817,132800,2718227030,15320,15330,15330,15320,86
20230817,132700,2716908850,15320,15330,15330,15320,88
20230817,132600,2715559870,15320,15320,15320,15320,37
20230817,132500,2714993030,15340,15340,15340,15340,0
20230817,132400,2714993030,15340,15340,15340,15340,5
20230817,132300,2714916330,15320,15330,15350,15320,372
20230817,132200,2709210230,15330,15330,15330,15330,106
20230817,132100,2707585250,15330,15330,15330,15330,24
20230817,132000,2707217330,15350,15350,15350,15340,134
20230817,131900,2705161560,15340,15320,15340,15320,30
20230817,131800,2704701600,15320,15330,15340,15320,47
20230817,131700,2703981340,15330,15340,15340,15320,42
20230817,131600,2703337220,15350,15340,15360,15320,118
20230817,131500,2701525560,15320,15320,15320,15320,25
20230817,131400,2701142560,15290,15280,15290,15280,12
20230817,131300,2700959160,15350,15320,15360,15320,73
20230817,131200,2699838830,15280,15280,15280,15280,0
20230817,131100,2699838830,15280,15340,15340,15280,48
20230817,131000,2699105330,15360,15360,15360,15360,2
20230817,130900,2699074610,15360,15290,15380,15270,393
20230817,130800,2693043720,15280,15270,15280,15270,8
20230817,130700,2692921510,15270,15290,15290,15270,223
20230817,130600,2689511970,15380,15380,15380,15380,165
20230817,130500,2686974270,15380,15300,15380,15300,306
20230817,130400,2682277610,15320,15310,15320,15310,32
20230817,130300,2681787420,15300,15280,15300,15280,21
20230817,130200,2681466380,15260,15260,15260,15260,49
20230817,130100,2680718640,15250,15250,15250,15250,1
20230817,130000,2680703390,15250,15230,15320,15230,9
20230817,125900,2680566090,15230,15370,15370,15230,314
20230817,125800,2675741170,15370,15270,15370,15270,65
20230817,125700,2674743560,15250,15210,15250,15200,92
20230817,125600,2673343640,15190,15210,15210,15190,100
20230817,125500,2671823900,15200,15200,15200,15200,10
20230817,125400,2671671900,15220,15230,15230,15190,509
20230817,125300,2663933740,15250,15260,15260,15250,170
20230817,125200,2661340750,15270,15310,15310,15270,16
20230817,125100,2661096230,15310,15260,15330,15260,74
20230817,125000,2659966730,15340,15330,15340,15260,1844
20230817,124900,2631698530,15330,15340,15340,15330,77
20230817,124800,2630518020,15340,15330,15340,15330,144
20230817,124700,2628309070,15330,15360,15360,15330,96
20230817,124600,2626837330,15360,15380,15390,15330,1731
20230817,124500,2600215990,15380,15380,15390,15380,913
20230817,124400,2586174000,15390,15360,15390,15360,1083
20230817,124300,2569508920,15390,15340,15390,15340,165
20230817,124200,2566974890,15390,15290,15400,15290,2761
20230817,124100,2524664760,15280,15260,15280,15260,134
20230817,124000,2522617980,15260,15270,15270,15260,18
20230817,123900,2522343140,15270,15270,15270,15270,1
20230817,123800,2522327870,15250,15220,15250,15220,958
20230817,123700,2507719820,15240,15220,15240,15220,23
20230817,123600,2507369480,15190,15190,15190,15190,4
20230817,123500,2507308720,15190,15230,15250,15190,468
20230817,123400,2500183940,15240,15230,15240,15230,216
20230817,123300,2496894100,15190,15190,15210,15190,358
20230817,123200,2491449300,15200,15200,15250,15200,1902
20230817,123100,2462507460,15200,15190,15200,15190,87
20230817,123000,2461185200,15170,15180,15190,15170,20
20230817,122900,2460881630,15170,15170,15170,15170,0
20230817,122800,2460881630,15170,15170,15210,15170,645
20230817,122700,2451086260,15140,15150,15150,15140,800
20230817,122600,2438974040,15150,15150,15150,15150,9
20230817,122500,2438837690,15230,15130,15230,15130,81
20230817,122400,2437606460,15300,15220,15300,15220,4036
20230817,122300,2376035640,15210,15120,15210,15080,3221
20230817,122200,2327158210,15120,15110,15120,15100,30
20230817,122100,2326704930,15080,15110,15110,15080,11
20230817,122000,2326538990,15110,15080,15110,15080,8
20230817,121900,2326418200,15130,15120,15130,15120,17
20230817,121800,2326161150,15080,15080,15080,15080,514
20230817,121700,2318410030,15080,15080,15080,15080,10
20230817,121600,2318259230,15080,15150,15150,15080,28
20230817,121500,2317835710,15140,15070,15140,15070,3
20230817,121400,2317790430,15090,15060,15100,15060,587
20230817,121300,2308927280,15100,15100,15100,15100,82
20230817,121200,2307689080,15090,15090,15090,15090,71
20230817,121100,2306617690,15090,15120,15120,15090,74
20230817,121000,2305499490,15160,15120,15160,15120,89
20230817,120900,2304152250,15160,15170,15170,15150,251
20230817,120800,2300347270,15170,15210,15230,15170,817
20230817,120700,2287919790,15210,15080,15210,15080,3191
20230817,120600,2239576020,15020,15010,15020,15010,140
20230817,120500,2237473390,15100,15100,15100,15100,10
20230817,120400,2237322390,15010,15040,15040,15010,235
20230817,120300,2233793800,15020,15100,15100,15000,132
20230817,120200,2231809680,15070,15100,15100,15070,359
20230817,120100,2226391130,15110,15100,15110,15100,7
20230817,120000,2226285420,15100,15120,15120,15100,3112
20230817,115900,2179262480,15120,15130,15130,15120,100
20230817,115800,2177749780,15140,15150,15150,15140,186
20230817,115700,2174932300,15160,15190,15190,15150,241
20230817,115600,2171276330,15230,15260,15270,15230,1020
20230817,115500,2155719910,15260,15230,15260,15180,3294
20230817,115400,2105564250,15230,15050,15230,15050,4582
20230817,115300,2036110360,15050,15010,15050,15010,16
20230817,115200,2035869710,15010,14980,15120,14980,936
20230817,115100,2021795490,14980,14980,14980,14970,119
20230817,115000,2020012990,14990,15030,15030,14990,807
20230817,114900,2007893870,15020,15020,15020,15020,0
20230817,114800,2007893870,15020,15090,15090,15020,250
20230817,114700,2004138510,15020,15030,15030,15020,653
20230817,114600,1994326890,15030,15030,15030,15030,4
20230817,114500,1994266770,15030,15100,15100,15030,129
20230817,114400,1992326500,15100,15100,15100,15090,12
20230817,114300,1992145350,15110,15050,15110,15040,110
20230817,114200,1990486620,15040,15050,15050,15030,370
20230817,114100,1984924860,15060,15060,15060,15060,1
20230817,114000,1984909800,15040,15040,15040,15030,296
20230817,113900,1980460690,15030,15040,15040,15030,54
20230817,113800,1979648680,15040,15060,15060,15040,13
20230817,113700,1979453120,15060,15060,15060,15060,4
20230817,113600,1979392880,15050,15040,15050,15040,48
20230817,113500,1978670910,15050,15040,15050,15030,72
20230817,113400,1977587520,15030,15030,15030,15030,18
20230817,113300,1977316980,15100,15030,15100,15010,140
20230817,113200,1975214890,15030,15030,15030,15030,0
20230817,113100,1975214890,15030,15080,15140,15030,38
20230817,113000,1974641830,15080,15140,15140,15080,244
20230817,112900,1970959840,15080,15150,15150,15080,239
20230817,112800,1967340890,15080,15150,15170,15080,180
20230817,112700,1964616600,15150,15090,15150,15080,112
20230817,112600,1962926920,15080,15070,15080,15070,127
20230817,112500,1961012860,15180,15080,15180,15030,841
20230817,112400,1948292130,15080,15000,15100,15000,1958
20230817,112300,1918849980,15000,14930,15000,14930,1777
20230817,112200,1892195050,15000,14930,15000,14930,806
20230817,112100,1880117300,15030,15030,15030,15030,0
20230817,112000,1880117300,15030,15000,15030,15000,61
20230817,111900,1879200860,15030,15030,15030,15030,0
20230817,111800,1879200860,15030,14980,15030,14980,319
20230817,111700,1874416250,14920,14920,14920,14920,100
20230817,111600,1872924250,14890,14900,15000,14890,1776
20230817,111500,1846474010,15000,15020,15030,14870,978
20230817,111400,1831908910,14890,14920,15040,14870,7183
20230817,111300,1724357260,14880,14920,14940,14880,208
20230817,111200,1721254190,14920,14840,14920,14840,3449
20230817,111100,1669891970,14840,14840,14840,14840,577
20230817,111000,1661329290,14840,14750,14840,14750,2341
20230817,110900,1626627310,14750,14710,14750,14710,418
20230817,110800,1620464740,14740,14710,14740,14700,846
20230817,110700,1608017250,14700,14700,14700,14700,159
20230817,110600,1605679950,14700,14650,14700,14650,211
20230817,110500,1602588700,14700,14670,14700,14650,1016
20230817,110400,1587703300,14670,14720,14720,14650,56
20230817,110300,1586879150,14650,14650,14650,14650,1
20230817,110200,1586864500,14710,14630,14710,14630,279
20230817,110100,1582760820,14700,14690,14700,14680,205
20230817,110000,1579748660,14700,14670,14700,14600,2128
20230817,105900,1548489280,14690,14570,14690,14570,3033
20230817,105800,1504182180,14500,14500,14500,14500,782
20230817,105700,1492843180,14490,14520,14520,14490,1114
20230817,105600,1476690570,14570,14550,14570,14550,200
20230817,105500,1473776590,14550,14520,14550,14510,375
20230817,105400,1468330730,14520,14530,14530,14520,109
20230817,105300,1466747090,14580,14590,14590,14580,17
20230817,105200,1466499210,14580,14540,14580,14530,2494
20230817,105100,1430164850,14540,14540,14560,14540,151
20230817,105000,1427968290,14540,14560,14570,14500,1154
20230817,104900,1411210760,14570,14480,14580,14470,9003
20230817,104800,1280230830,14480,14350,14510,14350,3071
20230817,104700,1235766270,14330,14330,14330,14330,0
20230817,104600,1235766270,14330,14330,14330,14330,66
20230817,104500,1234820490,14280,14280,14330,14280,18
20230817,104400,1234562650,14330,14330,14330,14330,7
20230817,104300,1234462340,14330,14320,14330,14270,992
20230817,104200,1220254720,14270,14270,14270,14270,60
20230817,104100,1219398520,14270,14270,14270,14270,0
20230817,104000,1219398520,14270,14270,14270,14270,19
20230817,103900,1219127390,14270,14270,14270,14270,4
20230817,103800,1219070310,14270,14270,14270,14270,0
20230817,103700,1219070310,14270,14270,14270,14270,0
20230817,103600,1219070310,14270,14270,14270,14270,0
20230817,103500,1219070310,14270,14270,14270,14270,27
20230817,103400,1218685020,14240,14240,14240,14240,0
20230817,103300,1218685020,14240,14250,14250,14240,27
20230817,103200,1218300530,14320,14320,14320,14320,0
20230817,103100,1218300530,14320,14320,14320,14320,0
20230817,103000,1218300530,14320,14320,14320,14320,38
20230817,102900,1217756370,14230,14310,14320,14230,370
20230817,102800,1212461550,14310,14310,14310,14310,65
20230817,102700,1211531400,14310,14310,14310,14310,0
20230817,102600,1211531400,14310,14310,14310,14310,7
20230817,102500,1211431230,14310,14310,14310,14310,47
20230817,102400,1210758660,14230,14230,14230,14230,0
20230817,102300,1210758660,14230,14230,14230,14230,100
20230817,102200,1209335660,14310,14310,14310,14310,71
20230817,102100,1208319650,14220,14310,14310,14220,102
20230817,102000,1206869120,14310,14220,14310,14220,153
20230817,101900,1204691840,14310,14310,14310,14310,3
20230817,101800,1204648910,14230,14250,14250,14230,475
20230817,101700,1197880970,14330,14280,14330,14280,33
20230817,101600,1197408180,14250,14250,14250,14250,36
20230817,101500,1196895180,14250,14270,14270,14250,354
20230817,101400,1191846700,14280,14280,14280,14280,5
20230817,101300,1191775300,14270,14250,14330,14250,576
20230817,101200,1183562080,14240,14370,14370,14240,1418
20230817,101100,1163311720,14280,14310,14310,14280,666
20230817,101000,1153790890,14310,14360,14370,14310,712
20230817,100900,1143584910,14360,14370,14370,14360,102
20230817,100800,1142119270,14480,14370,14480,14370,2055
20230817,100700,1112375280,14470,14480,14480,14470,1042
20230817,100600,1097287220,14540,14520,14540,14520,56
20230817,100500,1096473020,14520,14520,14540,14520,135
20230817,100400,1094512800,14520,14450,14520,14450,3023
20230817,100300,1050722860,14430,14430,14430,14320,955
20230817,100200,1036942810,14430,14430,14430,14430,0
20230817,100100,1036942810,14430,14410,14430,14410,467
20230817,100000,1030204660,14410,14310,14420,14300,101
20230817,095900,1028757690,14430,14430,14430,14430,0
20230817,095800,1028757690,14430,14430,14430,14430,98
20230817,095700,1027343550,14430,14300,14430,14300,6221
20230817,095600,937905220,14300,14420,14420,14300,2100
20230817,095500,907863220,14430,14320,14430,14290,3863
20230817,095400,852264670,14390,14370,14430,14330,190
20230817,095300,849529750,14370,14380,14490,14370,80
20230817,095200,848375210,14480,14400,14500,14330,3235
20230817,095100,801550230,14340,14400,14400,14340,367
20230817,095000,796280270,14390,14480,14500,14360,3688
20230817,094900,742992620,14500,14390,14500,14390,3103
20230817,094800,698098380,14390,14390,14390,14390,8
20230817,094700,697983260,14420,14380,14420,14380,133
20230817,094600,696069420,14340,14430,14430,14340,566
20230817,094500,687939290,14380,14490,14520,14380,1683
20230817,094400,663578370,14500,14310,14500,14310,10623
20230817,094300,510488340,14300,14260,14300,14260,1981
20230817,094200,482192420,14260,14210,14260,14210,1060
20230817,094100,467091410,14210,14240,14240,14210,5
20230817,094000,467020330,14230,14210,14230,14060,780
20230817,093900,455955790,14210,14210,14230,14210,589
20230817,093800,447581940,14210,14200,14210,14200,595
20230817,093700,439131290,14200,14190,14200,14190,909
20230817,093600,426223590,14200,14040,14200,14040,1152
20230817,093500,409983860,13990,14040,14040,13990,3339
20230817,093400,363256400,14040,13980,14040,13980,671
20230817,093300,353869410,13990,13890,13990,13890,119
20230817,093200,352212700,13890,13990,14100,13890,330
20230817,093100,347591510,14000,13980,14040,13980,25
20230817,093000,347240870,14070,14020,14070,14000,872
20230817,092900,335015590,14200,14200,14200,14200,1
20230817,092800,335001390,14210,14050,14210,14010,246
20230817,092700,331542230,14020,13890,14020,13890,5470
20230817,092600,255375950,13880,13870,13880,13840,117
20230817,092500,253752850,13870,13870,13870,13870,462
20230817,092400,247344910,13820,13810,13820,13810,545
20230817,092300,239814510,13810,13910,13910,13810,1925
20230817,092200,213154570,13910,13850,13910,13850,539
20230817,092100,205659420,13850,13850,13850,13850,725
20230817,092000,195618170,13840,13840,13850,13840,507
20230817,091900,188597300,13850,13850,13850,13850,1
20230817,091800,188583450,13840,13930,13930,13840,1302
20230817,091700,170473300,13850,13930,13930,13850,204
20230817,091600,167639580,13950,13820,13960,13810,317
20230817,091500,163255480,13810,13990,13990,13800,989
20230817,091400,149582320,14020,14020,14020,14020,0
20230817,091300,149582320,14020,14020,14020,14020,70
20230817,091200,148600920,13960,14030,14030,13960,110
20230817,091100,147064140,14030,14230,14230,14030,675
20230817,091000,137570280,14030,13900,14260,13900,379
20230817,090900,132244990,13890,13910,13910,13890,2222
20230817,090800,101360080,13910,13920,13990,13910,529
20230817,090700,93995190,13920,14000,14000,13920,738
20230817,090600,83681990,14000,14030,14030,13980,442
20230817,090500,77495420,14040,14130,14130,14040,4
20230817,090400,77438990,14050,14050,14050,14050,0
20230817,090300,77438990,14050,13980,14050,13980,955
20230817,090200,64071390,13990,14100,14100,13990,2547
20230817,090100,28309040,14100,14280,14290,14100,1065
20230817,090000,13240480,14300,14100,14300,14100,906