KissMeData/089850/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193900,3452205460,16300,16300,16300,16300,1331
20230823,193800,3452205460,16300,16300,16300,16300,0
20230823,193700,3452205460,16300,16300,16300,16300,0
20230823,193600,3452205460,16300,16300,16300,16300,0
20230823,193500,3452205460,16300,16300,16300,16300,0
20230823,193400,3452205460,16300,16300,16300,16300,0
20230823,193300,3452205460,16300,16300,16300,16300,0
20230823,193200,3452205460,16300,16300,16300,16300,0
20230823,193100,3452205460,16300,16300,16300,16300,0
20230823,193000,3452205460,16300,16300,16300,16300,0
20230823,192900,3452205460,16300,16300,16300,16300,0
20230823,192800,3452205460,16300,16300,16300,16300,0
20230823,192700,3452205460,16300,16300,16300,16300,0
20230823,192600,3452205460,16300,16300,16300,16300,0
20230823,192500,3452205460,16300,16300,16300,16300,0
20230823,192400,3452205460,16300,16300,16300,16300,0
20230823,192300,3452205460,16300,16300,16300,16300,0
20230823,192200,3452205460,16300,16300,16300,16300,0
20230823,192100,3452205460,16300,16300,16300,16300,0
20230823,192000,3452205460,16300,16300,16300,16300,0
20230823,191900,3452205460,16300,16300,16300,16300,0
20230823,191800,3452205460,16300,16300,16300,16300,0
20230823,191700,3452205460,16300,16300,16300,16300,0
20230823,191600,3452205460,16300,16300,16300,16300,0
20230823,191500,3452205460,16300,16300,16300,16300,0
20230823,191400,3452205460,16300,16300,16300,16300,0
20230823,191300,3452205460,16300,16300,16300,16300,0
20230823,191200,3452205460,16300,16300,16300,16300,0
20230823,191100,3452205460,16300,16300,16300,16300,0
20230823,191000,3452205460,16300,16300,16300,16300,0
20230823,190900,3452205460,16300,16300,16300,16300,1331
20230823,190800,3452205460,16300,16300,16300,16300,0
20230823,190700,3452205460,16300,16300,16300,16300,0
20230823,190600,3452205460,16300,16300,16300,16300,0
20230823,190500,3452205460,16300,16300,16300,16300,0
20230823,190400,3452205460,16300,16300,16300,16300,0
20230823,190300,3452205460,16300,16300,16300,16300,0
20230823,190200,3452205460,16300,16300,16300,16300,0
20230823,190100,3452205460,16300,16300,16300,16300,0
20230823,190000,3452205460,16300,16300,16300,16300,0
20230823,185900,3452205460,16300,16300,16300,16300,0
20230823,185800,3452205460,16300,16300,16300,16300,0
20230823,185700,3452205460,16300,16300,16300,16300,0
20230823,185600,3452205460,16300,16300,16300,16300,0
20230823,185500,3452205460,16300,16300,16300,16300,0
20230823,185400,3452205460,16300,16300,16300,16300,0
20230823,185300,3452205460,16300,16300,16300,16300,0
20230823,185200,3452205460,16300,16300,16300,16300,0
20230823,185100,3452205460,16300,16300,16300,16300,0
20230823,185000,3452205460,16300,16300,16300,16300,0
20230823,184900,3452205460,16300,16300,16300,16300,0
20230823,184800,3452205460,16300,16300,16300,16300,0
20230823,184700,3452205460,16300,16300,16300,16300,0
20230823,184600,3452205460,16300,16300,16300,16300,0
20230823,184500,3452205460,16300,16300,16300,16300,0
20230823,184400,3452205460,16300,16300,16300,16300,0
20230823,184300,3452205460,16300,16300,16300,16300,0
20230823,184200,3452205460,16300,16300,16300,16300,0
20230823,184100,3452205460,16300,16300,16300,16300,0
20230823,184000,3452205460,16300,16300,16300,16300,0
20230823,183900,3452205460,16300,16300,16300,16300,1331
20230823,183800,3452205460,16300,16300,16300,16300,0
20230823,183700,3452205460,16300,16300,16300,16300,0
20230823,183600,3452205460,16300,16300,16300,16300,0
20230823,183500,3452205460,16300,16300,16300,16300,0
20230823,183400,3452205460,16300,16300,16300,16300,0
20230823,183300,3452205460,16300,16300,16300,16300,0
20230823,183200,3452205460,16300,16300,16300,16300,0
20230823,183100,3452205460,16300,16300,16300,16300,0
20230823,183000,3452205460,16300,16300,16300,16300,0
20230823,182900,3452205460,16300,16300,16300,16300,0
20230823,182800,3452205460,16300,16300,16300,16300,0
20230823,182700,3452205460,16300,16300,16300,16300,0
20230823,182600,3452205460,16300,16300,16300,16300,0
20230823,182500,3452205460,16300,16300,16300,16300,0
20230823,182400,3452205460,16300,16300,16300,16300,0
20230823,182300,3452205460,16300,16300,16300,16300,0
20230823,182200,3452205460,16300,16300,16300,16300,0
20230823,182100,3452205460,16300,16300,16300,16300,0
20230823,182000,3452205460,16300,16300,16300,16300,0
20230823,181900,3452205460,16300,16300,16300,16300,0
20230823,181800,3452205460,16300,16300,16300,16300,0
20230823,181700,3452205460,16300,16300,16300,16300,0
20230823,181600,3452205460,16300,16300,16300,16300,0
20230823,181500,3452205460,16300,16300,16300,16300,0
20230823,181400,3452205460,16300,16300,16300,16300,0
20230823,181300,3452205460,16300,16300,16300,16300,0
20230823,181200,3452205460,16300,16300,16300,16300,0
20230823,181100,3452205460,16300,16300,16300,16300,0
20230823,181000,3452205460,16300,16300,16300,16300,0
20230823,180900,3452205460,16300,16300,16300,16300,1331
20230823,180800,3452205460,16300,16300,16300,16300,0
20230823,180700,3452205460,16300,16300,16300,16300,0
20230823,180600,3452205460,16300,16300,16300,16300,0
20230823,180500,3452205460,16300,16300,16300,16300,0
20230823,180400,3452205460,16300,16300,16300,16300,0
20230823,180300,3452205460,16300,16300,16300,16300,0
20230823,180200,3452205460,16300,16300,16300,16300,0
20230823,180100,3452205460,16300,16300,16300,16300,0
20230823,180000,3452205460,16300,16300,16300,16300,0
20230823,175900,3452205460,16300,16300,16300,16300,0
20230823,175800,3452205460,16300,16300,16300,16300,0
20230823,175700,3452205460,16300,16300,16300,16300,0
20230823,175600,3452205460,16300,16300,16300,16300,0
20230823,175500,3452205460,16300,16300,16300,16300,0
20230823,175400,3452205460,16300,16300,16300,16300,0
20230823,175300,3452205460,16300,16300,16300,16300,0
20230823,175200,3452205460,16300,16300,16300,16300,0
20230823,175100,3452205460,16300,16300,16300,16300,0
20230823,175000,3452205460,16300,16300,16300,16300,0
20230823,174900,3452205460,16300,16300,16300,16300,0
20230823,174800,3452205460,16300,16300,16300,16300,0
20230823,174700,3452205460,16300,16300,16300,16300,0
20230823,174600,3452205460,16300,16300,16300,16300,0
20230823,174500,3452205460,16300,16300,16300,16300,0
20230823,174400,3452205460,16300,16300,16300,16300,0
20230823,174300,3452205460,16300,16300,16300,16300,0
20230823,174200,3452205460,16300,16300,16300,16300,0
20230823,174100,3452205460,16300,16300,16300,16300,0
20230823,174000,3452205460,16300,16300,16300,16300,0
20230823,173900,3452205460,16300,16300,16300,16300,1331
20230823,173800,3452205460,16300,16300,16300,16300,0
20230823,173700,3452205460,16300,16300,16300,16300,0
20230823,173600,3452205460,16300,16300,16300,16300,0
20230823,173500,3452205460,16300,16300,16300,16300,0
20230823,173400,3452205460,16300,16300,16300,16300,0
20230823,173300,3452205460,16300,16300,16300,16300,0
20230823,173200,3452205460,16300,16300,16300,16300,0
20230823,173100,3452205460,16300,16300,16300,16300,0
20230823,173000,3452205460,16300,16300,16300,16300,0
20230823,172900,3452205460,16300,16300,16300,16300,0
20230823,172800,3452205460,16300,16300,16300,16300,0
20230823,172700,3452205460,16300,16300,16300,16300,0
20230823,172600,3452205460,16300,16300,16300,16300,0
20230823,172500,3452205460,16300,16300,16300,16300,0
20230823,172400,3452205460,16300,16300,16300,16300,0
20230823,172300,3452205460,16300,16300,16300,16300,0
20230823,172200,3452205460,16300,16300,16300,16300,0
20230823,172100,3452205460,16300,16300,16300,16300,0
20230823,172000,3452205460,16300,16300,16300,16300,0
20230823,171900,3452205460,16300,16300,16300,16300,0
20230823,171800,3452205460,16300,16300,16300,16300,0
20230823,171700,3452205460,16300,16300,16300,16300,0
20230823,171600,3452205460,16300,16300,16300,16300,0
20230823,171500,3452205460,16300,16300,16300,16300,0
20230823,171400,3452205460,16300,16300,16300,16300,0
20230823,171300,3452205460,16300,16300,16300,16300,0
20230823,171200,3452205460,16300,16300,16300,16300,0
20230823,171100,3452205460,16300,16300,16300,16300,0
20230823,171000,3452205460,16300,16300,16300,16300,0
20230823,170900,3452205460,16300,16300,16300,16300,1331
20230823,170800,3452205460,16300,16300,16300,16300,0
20230823,170700,3452205460,16300,16300,16300,16300,0
20230823,170600,3452205460,16300,16300,16300,16300,0
20230823,170500,3452205460,16300,16300,16300,16300,0
20230823,170400,3452205460,16300,16300,16300,16300,0
20230823,170300,3452205460,16300,16300,16300,16300,0
20230823,170200,3452205460,16300,16300,16300,16300,0
20230823,170100,3452205460,16300,16300,16300,16300,0
20230823,170000,3452205460,16300,16300,16300,16300,0
20230823,165900,3452205460,16300,16300,16300,16300,0
20230823,165800,3452205460,16300,16300,16300,16300,0
20230823,165700,3452205460,16300,16300,16300,16300,0
20230823,165600,3452205460,16300,16300,16300,16300,0
20230823,165500,3452205460,16300,16300,16300,16300,0
20230823,165400,3452205460,16300,16300,16300,16300,0
20230823,165300,3452205460,16300,16300,16300,16300,0
20230823,165200,3452205460,16300,16300,16300,16300,0
20230823,165100,3452205460,16300,16300,16300,16300,0
20230823,165000,3452205460,16300,16300,16300,16300,0
20230823,164900,3452205460,16300,16300,16300,16300,0
20230823,164800,3452205460,16300,16300,16300,16300,0
20230823,164700,3452205460,16300,16300,16300,16300,0
20230823,164600,3452205460,16300,16300,16300,16300,0
20230823,164500,3452205460,16300,16300,16300,16300,0
20230823,164400,3452205460,16300,16300,16300,16300,0
20230823,164300,3452205460,16300,16300,16300,16300,0
20230823,164200,3452205460,16300,16300,16300,16300,0
20230823,164100,3452205460,16300,16300,16300,16300,0
20230823,164000,3452205460,16300,16300,16300,16300,0
20230823,163900,3452205460,16300,16300,16300,16300,1331
20230823,163800,3452205460,16300,16300,16300,16300,0
20230823,163700,3452205460,16300,16300,16300,16300,0
20230823,163600,3452205460,16300,16300,16300,16300,0
20230823,163500,3452205460,16300,16300,16300,16300,0
20230823,163400,3452205460,16300,16300,16300,16300,0
20230823,163300,3452205460,16300,16300,16300,16300,0
20230823,163200,3452205460,16300,16300,16300,16300,0
20230823,163100,3452205460,16300,16300,16300,16300,0
20230823,163000,3452205460,16300,16300,16300,16300,0
20230823,162900,3452205460,16300,16300,16300,16300,0
20230823,162800,3452205460,16300,16300,16300,16300,0
20230823,162700,3452205460,16300,16300,16300,16300,0
20230823,162600,3452205460,16300,16300,16300,16300,0
20230823,162500,3452205460,16300,16300,16300,16300,0
20230823,162400,3452205460,16300,16300,16300,16300,0
20230823,162300,3452205460,16300,16300,16300,16300,0
20230823,162200,3452205460,16300,16300,16300,16300,0
20230823,162100,3452205460,16300,16300,16300,16300,0
20230823,162000,3452205460,16300,16300,16300,16300,0
20230823,161900,3452205460,16300,16300,16300,16300,0
20230823,161800,3452205460,16300,16300,16300,16300,0
20230823,161700,3452205460,16300,16300,16300,16300,0
20230823,161600,3452205460,16300,16300,16300,16300,0
20230823,161500,3452205460,16300,16300,16300,16300,0
20230823,161400,3452205460,16300,16300,16300,16300,0
20230823,161300,3452205460,16300,16300,16300,16300,0
20230823,161200,3452205460,16300,16300,16300,16300,0
20230823,161100,3452205460,16300,16300,16300,16300,0
20230823,161000,3452205460,16300,16300,16300,16300,0
20230823,160900,3452205460,16300,16300,16300,16300,1331
20230823,160800,3452205460,16300,16300,16300,16300,0
20230823,160700,3452205460,16300,16300,16300,16300,0
20230823,160600,3452205460,16300,16300,16300,16300,0
20230823,160500,3452205460,16300,16300,16300,16300,0
20230823,160400,3452205460,16300,16300,16300,16300,0
20230823,160300,3452205460,16300,16300,16300,16300,0
20230823,160200,3452205460,16300,16300,16300,16300,0
20230823,160100,3452205460,16300,16300,16300,16300,0
20230823,160000,3452205460,16300,16300,16300,16300,0
20230823,155900,3452205460,16300,16300,16300,16300,0
20230823,155800,3452205460,16300,16300,16300,16300,0
20230823,155700,3452205460,16300,16300,16300,16300,0
20230823,155600,3452205460,16300,16300,16300,16300,0
20230823,155500,3452205460,16300,16300,16300,16300,0
20230823,155400,3452205460,16300,16300,16300,16300,0
20230823,155300,3452205460,16300,16300,16300,16300,0
20230823,155200,3452205460,16300,16300,16300,16300,0
20230823,155100,3452205460,16300,16300,16300,16300,0
20230823,155000,3452205460,16300,16300,16300,16300,0
20230823,154900,3452205460,16300,16300,16300,16300,0
20230823,154800,3452205460,16300,16300,16300,16300,0
20230823,154700,3452205460,16300,16300,16300,16300,0
20230823,154600,3452205460,16300,16300,16300,16300,0
20230823,154500,3452205460,16300,16300,16300,16300,0
20230823,154400,3452205460,16300,16300,16300,16300,0
20230823,154300,3452205460,16300,16300,16300,16300,0
20230823,154200,3452205460,16300,16300,16300,16300,0
20230823,154100,3452205460,16300,16300,16300,16300,0
20230823,154000,3452205460,16300,16300,16300,16300,0
20230823,153900,3452205460,16300,16300,16300,16300,1331
20230823,153800,3452205460,16300,16300,16300,16300,0
20230823,153700,3452205460,16300,16300,16300,16300,0
20230823,153600,3452205460,16300,16300,16300,16300,0
20230823,153500,3452205460,16300,16300,16300,16300,0
20230823,153400,3452205460,16300,16300,16300,16300,0
20230823,153300,3452205460,16300,16300,16300,16300,0
20230823,153200,3452205460,16300,16300,16300,16300,0
20230823,153100,3452205460,16300,16300,16300,16300,0
20230823,153000,3452205460,16300,16300,16300,16300,1331
20230823,152900,3430510160,16190,16190,16190,16190,0
20230823,152800,3430510160,16190,16190,16190,16190,0
20230823,152700,3430510160,16190,16190,16190,16190,0
20230823,152600,3430510160,16190,16190,16190,16190,0
20230823,152500,3430510160,16190,16190,16190,16190,0
20230823,152400,3430510160,16190,16190,16190,16190,0
20230823,152300,3430510160,16190,16190,16190,16190,0
20230823,152200,3430510160,16190,16190,16190,16190,0
20230823,152100,3430510160,16190,16190,16190,16190,0
20230823,152000,3430510160,16190,16190,16190,16190,0
20230823,151900,3430510160,16190,16190,16300,16190,868
20230823,151800,3416404090,16190,16190,16190,16190,210
20230823,151700,3413004190,16200,16210,16210,16200,858
20230823,151600,3399098190,16210,16210,16210,16210,0
20230823,151500,3399098190,16210,16210,16210,16210,2
20230823,151400,3399065770,16210,16240,16240,16210,365
20230823,151300,3393145180,16240,16240,16240,16240,124
20230823,151200,3391131420,16250,16250,16250,16250,75
20230823,151100,3389912670,16250,16250,16260,16250,68
20230823,151000,3388807050,16240,16240,16240,16240,1
20230823,150900,3388790810,16240,16240,16240,16240,0
20230823,150800,3388790810,16240,16240,16240,16240,2
20230823,150700,3388758330,16230,16230,16230,16230,0
20230823,150600,3388758330,16230,16290,16290,16230,1037
20230823,150500,3371917630,16290,16290,16290,16290,35
20230823,150400,3371347480,16370,16370,16370,16370,0
20230823,150300,3371347480,16370,16370,16370,16300,58
20230823,150200,3370401310,16370,16270,16370,16270,59
20230823,150100,3369439670,16270,16270,16270,16270,156
20230823,150000,3366901550,16270,16280,16280,16260,82
20230823,145900,3365567410,16270,16270,16270,16270,1
20230823,145800,3365551140,16270,16270,16270,16270,13
20230823,145700,3365339630,16270,16270,16280,16270,503
20230823,145600,3357155490,16270,16270,16270,16270,5
20230823,145500,3357074140,16280,16270,16280,16260,83
20230823,145400,3355723700,16260,16260,16260,16260,1
20230823,145300,3355707440,16280,16260,16280,16260,5
20230823,145200,3355626120,16260,16260,16260,16260,11
20230823,145100,3355447260,16260,16260,16260,16260,53
20230823,145000,3354585480,16270,16250,16270,16250,2
20230823,144900,3354552960,16250,16250,16250,16250,17
20230823,144800,3354276710,16250,16250,16250,16250,1
20230823,144700,3354260460,16260,16260,16260,16260,0
20230823,144600,3354260460,16260,16260,16260,16260,10
20230823,144500,3354097860,16270,16270,16270,16270,5
20230823,144400,3354016510,16270,16260,16270,16250,227
20230823,144300,3350326200,16260,16290,16290,16260,1370
20230823,144200,3328037880,16300,16300,16300,16300,104
20230823,144100,3326342680,16300,16310,16310,16300,30
20230823,144000,3325853600,16330,16330,16330,16330,59
20230823,143900,3324890130,16330,16330,16330,16330,71
20230823,143800,3323730700,16330,16330,16330,16330,0
20230823,143700,3323730700,16330,16330,16330,16330,4
20230823,143600,3323665380,16310,16310,16310,16310,102
20230823,143500,3322001760,16350,16350,16350,16350,100
20230823,143400,3320366760,16350,16350,16350,16350,0
20230823,143300,3320366760,16350,16350,16350,16350,0
20230823,143200,3320366760,16350,16350,16350,16350,49
20230823,143100,3319565610,16350,16350,16350,16350,9
20230823,143000,3319418460,16350,16350,16350,16350,0
20230823,142900,3319418460,16350,16350,16350,16350,4
20230823,142800,3319353060,16360,16360,16360,16360,1
20230823,142700,3319336700,16360,16360,16360,16360,20
20230823,142600,3319009500,16360,16360,16360,16360,0
20230823,142500,3319009500,16360,16300,16360,16300,2
20230823,142400,3318976840,16300,16300,16300,16300,1
20230823,142300,3318960540,16300,16300,16300,16300,0
20230823,142200,3318960540,16300,16300,16300,16300,15
20230823,142100,3318716040,16290,16290,16290,16290,0
20230823,142000,3318716040,16290,16290,16290,16290,0
20230823,141900,3318716040,16290,16290,16290,16290,0
20230823,141800,3318716040,16290,16290,16290,16290,103
20230823,141700,3317038170,16290,16290,16290,16290,0
20230823,141600,3317038170,16290,16300,16300,16290,2
20230823,141500,3317005580,16290,16290,16290,16290,0
20230823,141400,3317005580,16290,16290,16290,16290,42
20230823,141300,3316321400,16290,16290,16290,16290,9
20230823,141200,3316174790,16280,16280,16280,16280,1
20230823,141100,3316158510,16280,16280,16280,16280,5
20230823,141000,3316077110,16280,16280,16280,16280,102
20230823,140900,3314416550,16280,16280,16280,16280,214
20230823,140800,3310932630,16280,16360,16360,16280,11
20230823,140700,3310752750,16360,16360,16360,16360,14
20230823,140600,3310523710,16360,16360,16360,16360,100
20230823,140500,3308887710,16350,16350,16350,16350,0
20230823,140400,3308887710,16350,16350,16350,16350,0
20230823,140300,3308887710,16350,16350,16350,16350,38
20230823,140200,3308266410,16350,16350,16350,16350,56
20230823,140100,3307350810,16350,16350,16350,16350,17
20230823,140000,3307072860,16350,16350,16350,16350,3
20230823,135900,3307023810,16280,16280,16280,16280,0
20230823,135800,3307023810,16280,16350,16350,16280,156
20230823,135700,3304483990,16350,16350,16350,16350,3
20230823,135600,3304434940,16350,16350,16350,16350,2
20230823,135500,3304402240,16350,16270,16350,16270,118
20230823,135400,3302481020,16270,16270,16270,16270,36
20230823,135300,3301895300,16270,16320,16320,16270,101
20230823,135200,3300249590,16330,16320,16330,16290,126
20230823,135100,3298193410,16320,16300,16320,16300,135
20230823,135000,3295991590,16300,16280,16300,16280,16
20230823,134900,3295730990,16280,16280,16280,16280,49
20230823,134800,3294933270,16270,16270,16270,16270,203
20230823,134700,3291630460,16270,16280,16280,16270,308
20230823,134600,3286619190,16270,16270,16270,16270,0
20230823,134500,3286619190,16270,16270,16270,16270,0
20230823,134400,3286619190,16270,16270,16270,16270,184
20230823,134300,3283625510,16260,16280,16280,16260,52
20230823,134200,3282779950,16280,16280,16280,16280,3
20230823,134100,3282731110,16280,16280,16280,16280,1
20230823,134000,3282714830,16260,16260,16260,16260,0
20230823,133900,3282714830,16260,16260,16260,16260,0
20230823,133800,3282714830,16260,16260,16260,16260,106
20230823,133700,3280991270,16260,16280,16280,16260,63
20230823,133600,3279966850,16280,16280,16280,16280,3
20230823,133500,3279918010,16280,16280,16280,16280,2
20230823,133400,3279885450,16280,16280,16280,16280,32
20230823,133300,3279364490,16280,16280,16280,16280,2
20230823,133200,3279331930,16280,16280,16280,16280,3
20230823,133100,3279283090,16280,16280,16280,16280,3
20230823,133000,3279234250,16280,16250,16280,16250,624
20230823,132900,3269076270,16250,16250,16250,16250,17
20230823,132800,3268800020,16250,16250,16250,16250,100
20230823,132700,3267175020,16250,16250,16250,16250,412
20230823,132600,3260480020,16250,16270,16270,16250,524
20230823,132500,3251964660,16270,16270,16270,16270,12
20230823,132400,3251769420,16280,16280,16280,16280,0
20230823,132300,3251769420,16280,16250,16280,16250,3
20230823,132200,3251720640,16250,16250,16250,16250,0
20230823,132100,3251720640,16250,16250,16250,16250,16
20230823,132000,3251460640,16310,16310,16310,16310,0
20230823,131900,3251460640,16310,16310,16310,16310,0
20230823,131800,3251460640,16310,16250,16310,16240,91
20230823,131700,3249982700,16240,16240,16240,16240,0
20230823,131600,3249982700,16240,16240,16240,16240,32
20230823,131500,3249463020,16240,16310,16310,16240,2
20230823,131400,3249430470,16240,16240,16240,16240,2
20230823,131300,3249397990,16240,16240,16240,16240,1
20230823,131200,3249381750,16230,16230,16230,16230,0
20230823,131100,3249381750,16230,16230,16230,16230,201
20230823,131000,3246119520,16230,16230,16230,16230,10
20230823,130900,3245957220,16230,16220,16230,16210,258
20230823,130800,3241772970,16220,16300,16300,16220,3898
20230823,130700,3178436260,16300,16300,16300,16280,174
20230823,130600,3175600560,16300,16270,16300,16270,102
20230823,130500,3173940960,16270,16280,16280,16270,503
20230823,130400,3165755910,16340,16340,16340,16340,71
20230823,130300,3164595770,16340,16270,16340,16270,27
20230823,130200,3164155990,16350,16330,16350,16330,770
20230823,130100,3151577900,16360,16260,16360,16230,1470
20230823,130000,3127694650,16260,16280,16280,16260,655
20230823,125900,3117036970,16280,16280,16280,16280,197
20230823,125800,3113829810,16280,16390,16390,16260,273
20230823,125700,3109383550,16300,16340,16340,16300,144
20230823,125600,3107031600,16350,16460,16460,16350,558
20230823,125500,3097901920,16370,16420,16420,16370,781
20230823,125400,3085102140,16440,16540,16540,16420,2427
20230823,125300,3045164040,16500,16500,16500,16500,4
20230823,125200,3045098040,16500,16540,16540,16500,14
20230823,125100,3044866680,16510,16510,16510,16510,121
20230823,125000,3042868970,16520,16540,16540,16520,74
20230823,124900,3041646330,16520,16520,16520,16520,200
20230823,124800,3038342330,16520,16520,16520,16510,485
20230823,124700,3030330210,16520,16520,16520,16520,0
20230823,124600,3030330210,16520,16520,16520,16520,18
20230823,124500,3030032850,16510,16510,16510,16510,10
20230823,124400,3029867750,16520,16510,16520,16510,119
20230823,124300,3027902060,16510,16520,16520,16510,106
20230823,124200,3026151010,16530,16530,16530,16530,112
20230823,124100,3024299650,16530,16540,16540,16530,172
20230823,124000,3021455770,16540,16540,16540,16540,20
20230823,123900,3021124970,16550,16550,16550,16550,574
20230823,123800,3011625270,16550,16540,16550,16540,282
20230823,123700,3006958880,16540,16540,16540,16540,110
20230823,123600,3005139480,16510,16540,16540,16510,31
20230823,123500,3004627580,16500,16490,16500,16490,105
20230823,123400,3002896010,16520,16520,16520,16520,155
20230823,123300,3000335410,16490,16490,16490,16490,8
20230823,123200,3000203490,16490,16520,16520,16490,67
20230823,123100,2999098570,16520,16520,16520,16520,0
20230823,123000,2999098570,16520,16500,16520,16500,74
20230823,122900,2997877070,16500,16500,16500,16500,34
20230823,122800,2997316070,16500,16500,16500,16480,138
20230823,122700,2995041070,16520,16520,16520,16520,0
20230823,122600,2995041070,16520,16520,16520,16520,3
20230823,122500,2994991510,16520,16520,16520,16500,114
20230823,122400,2993110230,16540,16500,16540,16500,372
20230823,122300,2986972110,16500,16500,16500,16500,29
20230823,122200,2986493610,16530,16530,16530,16530,3
20230823,122100,2986444020,16480,16480,16480,16480,391
20230823,122000,2980000340,16530,16530,16530,16530,9
20230823,121900,2979851570,16480,16480,16480,16480,5
20230823,121800,2979769170,16540,16540,16540,16540,0
20230823,121700,2979769170,16540,16540,16540,16540,0
20230823,121600,2979769170,16540,16540,16540,16540,0
20230823,121500,2979769170,16540,16510,16540,16480,509
20230823,121400,2971372670,16540,16530,16540,16530,8
20230823,121300,2971240380,16510,16520,16520,16510,50
20230823,121200,2970414750,16510,16510,16510,16510,0
20230823,121100,2970414750,16510,16550,16550,16510,89
20230823,121000,2968941880,16550,16530,16550,16530,1011
20230823,120900,2952210000,16510,16530,16530,16510,24
20230823,120800,2951813720,16510,16510,16510,16510,15
20230823,120700,2951566070,16550,16550,16550,16550,0
20230823,120600,2951566070,16550,16550,16550,16550,3
20230823,120500,2951516420,16550,16550,16550,16550,17
20230823,120400,2951235070,16510,16510,16510,16510,198
20230823,120300,2947966090,16510,16510,16550,16510,566
20230823,120200,2938604950,16510,16550,16550,16510,118
20230823,120100,2936656650,16550,16550,16550,16550,150
20230823,120000,2934174150,16550,16500,16550,16500,13
20230823,115900,2933959080,16490,16550,16550,16490,512
20230823,115800,2925496290,16550,16500,16550,16500,58
20230823,115700,2924538890,16550,16550,16550,16550,3
20230823,115600,2924489240,16550,16550,16550,16500,283
20230823,115500,2919807650,16540,16540,16540,16540,129
20230823,115400,2917673990,16540,16510,16550,16490,25
20230823,115300,2917261020,16550,16550,16550,16550,11
20230823,115200,2917078970,16550,16520,16550,16490,171
20230823,115100,2914250900,16520,16520,16520,16520,51
20230823,115000,2913408380,16520,16470,16520,16470,145
20230823,114900,2911019780,16470,16480,16480,16470,75
20230823,114800,2909784380,16480,16480,16480,16480,0
20230823,114700,2909784380,16480,16500,16500,16480,619
20230823,114600,2899583040,16500,16590,16590,16470,152
20230823,114500,2897073270,16590,16590,16590,16590,100
20230823,114400,2895414270,16590,16560,16590,16560,681
20230823,114300,2884129590,16560,16560,16560,16560,10
20230823,114200,2883963990,16560,16560,16560,16560,0
20230823,114100,2883963990,16560,16590,16600,16560,1151
20230823,114000,2864885540,16600,16590,16600,16590,158
20230823,113900,2862264220,16570,16590,16600,16570,496
20230823,113800,2854030810,16600,16570,16600,16560,2396
20230823,113700,2814310540,16560,16530,16560,16530,2683
20230823,113600,2769917440,16540,16540,16540,16540,264
20230823,113500,2765550880,16530,16510,16530,16510,571
20230823,113400,2756116650,16510,16510,16510,16510,6
20230823,113300,2756017590,16520,16520,16520,16520,0
20230823,113200,2756017590,16520,16510,16520,16510,338
20230823,113100,2750436290,16510,16500,16510,16340,233
20230823,113000,2746599730,16520,16520,16520,16520,241
20230823,112900,2742618410,16500,16500,16500,16500,0
20230823,112800,2742618410,16500,16470,16520,16470,4463
20230823,112700,2668995360,16470,16480,16480,16470,487
20230823,112600,2660969610,16470,16410,16470,16410,4131
20230823,112500,2593027110,16400,16400,16400,16400,577
20230823,112400,2583564310,16400,16400,16400,16390,106
20230823,112300,2581826040,16390,16360,16400,16360,546
20230823,112200,2572877020,16310,16310,16310,16310,0
20230823,112100,2572877020,16310,16310,16310,16310,5
20230823,112000,2572795470,16300,16300,16300,16300,0
20230823,111900,2572795470,16300,16300,16300,16300,1
20230823,111800,2572779170,16300,16300,16300,16300,10
20230823,111700,2572616170,16300,16300,16300,16300,30
20230823,111600,2572127170,16260,16260,16260,16260,0
20230823,111500,2572127170,16260,16260,16260,16260,0
20230823,111400,2572127170,16260,16260,16260,16260,5
20230823,111300,2572045870,16260,16260,16260,16260,0
20230823,111200,2572045870,16260,16260,16260,16260,1
20230823,111100,2572029610,16290,16240,16290,16240,210
20230823,111000,2568618710,16240,16240,16240,16240,50
20230823,110900,2567806710,16240,16240,16240,16240,58
20230823,110800,2566864790,16240,16240,16240,16240,1
20230823,110700,2566848550,16240,16240,16240,16240,0
20230823,110600,2566848550,16240,16240,16250,16240,119
20230823,110500,2564915390,16240,16240,16240,16240,10
20230823,110400,2564752990,16240,16270,16270,16240,61
20230823,110300,2563762050,16240,16230,16240,16220,7
20230823,110200,2563648420,16290,16220,16290,16220,370
20230823,110100,2557624100,16220,16240,16240,16220,499
20230823,110000,2549524870,16250,16270,16270,16250,461
20230823,105900,2542032160,16290,16290,16290,16290,10
20230823,105800,2541869260,16290,16310,16310,16290,296
20230823,105700,2537044480,16320,16340,16370,16320,274
20230823,105600,2532560390,16340,16350,16350,16340,15
20230823,105500,2532315280,16340,16340,16340,16340,7
20230823,105400,2532200900,16370,16370,16370,16370,10
20230823,105300,2532037200,16380,16380,16380,16380,8
20230823,105200,2531906160,16390,16390,16400,16390,215
20230823,105100,2528380650,16400,16400,16400,16400,1
20230823,105000,2528364250,16380,16380,16380,16380,0
20230823,104900,2528364250,16380,16380,16380,16380,161
20230823,104800,2525727070,16300,16380,16380,16300,113
20230823,104700,2523881280,16310,16310,16310,16310,67
20230823,104600,2522788510,16310,16300,16310,16300,2944
20230823,104500,2474776200,16300,16300,16300,16300,37
20230823,104400,2474173100,16300,16300,16300,16300,51
20230823,104300,2473341800,16250,16250,16250,16250,1
20230823,104200,2473325550,16240,16300,16300,16240,518
20230823,104100,2464904350,16300,16250,16300,16240,1486
20230823,104000,2440683480,16250,16250,16250,16240,202
20230823,103900,2437401770,16250,16310,16310,16240,5102
20230823,103800,2354322430,16320,16340,16340,16320,475
20230823,103700,2346568220,16370,16370,16370,16370,1
20230823,103600,2346551850,16370,16370,16370,16370,0
20230823,103500,2346551850,16370,16370,16370,16370,299
20230823,103400,2341657220,16370,16370,16370,16370,1
20230823,103300,2341640850,16320,16320,16320,16320,50
20230823,103200,2340824850,16320,16340,16370,16320,1217
20230823,103100,2320958440,16330,16340,16340,16330,220
20230823,103000,2317363750,16340,16370,16370,16340,696
20230823,102900,2305982970,16390,16410,16410,16390,149
20230823,102800,2303540640,16410,16400,16430,16390,257
20230823,102700,2299324470,16390,16390,16390,16390,201
20230823,102600,2296030080,16390,16410,16410,16390,122
20230823,102500,2294030350,16410,16410,16410,16410,1
20230823,102400,2294013940,16410,16400,16410,16390,39
20230823,102300,2293374340,16400,16400,16400,16390,33
20230823,102200,2292833340,16400,16410,16420,16400,594
20230823,102100,2283090440,16440,16440,16440,16440,5
20230823,102000,2283008240,16450,16450,16450,16450,36
20230823,101900,2282416040,16400,16440,16450,16400,21
20230823,101800,2282071100,16390,16380,16490,16380,1148
20230823,101700,2263166270,16410,16390,16410,16390,686
20230823,101600,2251919770,16390,16370,16390,16350,178
20230823,101500,2249004730,16370,16400,16400,16370,70
20230823,101400,2247858280,16400,16410,16410,16400,606
20230823,101300,2237919730,16490,16480,16490,16400,1524
20230823,101200,2212873420,16490,16450,16500,16430,251
20230823,101100,2208740020,16430,16480,16500,16430,66
20230823,101000,2207651460,16470,16510,16510,16470,2824
20230823,100900,2161067610,16500,16510,16510,16500,1443
20230823,100800,2137256880,16500,16430,16500,16430,3239
20230823,100700,2083863960,16420,16350,16420,16350,1674
20230823,100600,2056458060,16310,16320,16350,16310,420
20230823,100500,2049605240,16320,16400,16400,16320,1961
20230823,100400,2017549330,16400,16420,16420,16400,1393
20230823,100300,1994684270,16420,16450,16460,16420,161
20230823,100200,1992035870,16470,16500,16500,16470,523
20230823,100100,1983414170,16490,16530,16540,16490,589
20230823,100000,1973696230,16540,16510,16550,16510,529
20230823,095900,1964954240,16550,16550,16550,16550,214
20230823,095800,1961412540,16550,16530,16560,16500,4317
20230823,095700,1889989980,16530,16500,16570,16500,7333
20230823,095600,1768936960,16500,16430,16500,16430,3596
20230823,095500,1709697200,16440,16420,16440,16410,505
20230823,095400,1701404550,16410,16410,16420,16410,220
20230823,095300,1697794340,16420,16410,16420,16410,446
20230823,095200,1690474530,16410,16420,16460,16410,300
20230823,095100,1685550550,16460,16460,16460,16410,1524
20230823,095000,1660468010,16410,16430,16460,16400,919
20230823,094900,1645364740,16430,16450,16460,16400,1549
20230823,094800,1619934190,16450,16450,16490,16400,3721
20230823,094700,1558661500,16450,16280,16450,16280,19196
20230823,094600,1245198990,16280,16300,16300,16280,513
20230823,094500,1236840410,16300,16320,16320,16220,1808
20230823,094400,1207453380,16300,16280,16320,16230,4343
20230823,094300,1136687640,16270,16280,16280,16160,2571
20230823,094200,1095010970,16190,16050,16300,16050,5580
20230823,094100,1004844050,16040,16020,16040,16010,1270
20230823,094000,984473550,16040,16020,16040,16000,322
20230823,093900,979314210,16030,16010,16040,16010,190
20230823,093800,976268660,16020,15990,16020,15980,24819
20230823,093700,579176000,15980,15900,15990,15900,7117
20230823,093600,465624940,15900,15900,15900,15900,300
20230823,093500,460854940,15900,15900,15900,15900,902
20230823,093400,446513140,15870,15850,15870,15800,707
20230823,093300,435296360,15850,15800,15850,15800,282
20230823,093200,430840710,15800,15890,15890,15800,753
20230823,093100,418894870,15870,15860,15870,15860,2381
20230823,093000,381110250,15820,15880,15880,15810,1231
20230823,092900,361598830,15880,15920,15920,15870,156
20230823,092800,359122010,15920,15910,15940,15900,2409
20230823,092700,320742880,15910,15870,15910,15870,1270
20230823,092600,300549760,15890,15810,15890,15810,1904
20230823,092500,270352900,15800,15780,15800,15780,49
20230823,092400,269579460,15810,15830,15830,15800,217
20230823,092300,266149380,15840,15860,15860,15840,56
20230823,092200,265262260,15860,15780,15860,15780,2131
20230823,092100,231533830,15810,15810,15810,15810,2
20230823,092000,231502210,15820,15810,15820,15780,338
20230823,091900,226156220,15840,15790,15840,15790,258
20230823,091800,222075220,15780,15740,15810,15730,1991
20230823,091700,190636430,15800,15800,15800,15800,58
20230823,091600,189720030,15800,15780,15800,15710,438
20230823,091500,182804460,15790,15770,15790,15760,67
20230823,091400,181747250,15770,15710,15770,15710,103
20230823,091300,180128940,15800,15780,15800,15780,500
20230823,091200,172231060,15780,15700,15780,15700,29
20230823,091100,171773680,15700,15780,15800,15700,377
20230823,091000,165845900,15790,15790,15790,15790,43
20230823,090900,165166930,15790,15620,15800,15620,2352
20230823,090800,128157950,15620,15600,15620,15600,231
20230823,090700,124551060,15610,15610,15610,15610,552
20230823,090600,115934340,15540,15500,15540,15470,4040
20230823,090500,53285690,15510,15540,15540,15470,961
20230823,090400,38376610,15540,15540,15540,15540,100
20230823,090300,36822610,15630,15620,15630,15620,300
20230823,090200,32133770,15630,15630,15630,15630,100
20230823,090100,30570770,15670,15670,15700,15670,671
20230823,090000,20049280,15700,15600,15700,15600,1284