KissMeData/102460/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194700,729020520,16800,16800,16800,16800,313
20230810,194600,729020520,16800,16800,16800,16800,0
20230810,194500,729020520,16800,16800,16800,16800,0
20230810,194400,729020520,16800,16800,16800,16800,0
20230810,194300,729020520,16800,16800,16800,16800,0
20230810,194200,729020520,16800,16800,16800,16800,0
20230810,194100,729020520,16800,16800,16800,16800,0
20230810,194000,729020520,16800,16800,16800,16800,0
20230810,193900,729020520,16800,16800,16800,16800,0
20230810,193800,729020520,16800,16800,16800,16800,0
20230810,193700,729020520,16800,16800,16800,16800,0
20230810,193600,729020520,16800,16800,16800,16800,0
20230810,193500,729020520,16800,16800,16800,16800,0
20230810,193400,729020520,16800,16800,16800,16800,0
20230810,193300,729020520,16800,16800,16800,16800,0
20230810,193200,729020520,16800,16800,16800,16800,0
20230810,193100,729020520,16800,16800,16800,16800,0
20230810,193000,729020520,16800,16800,16800,16800,0
20230810,192900,729020520,16800,16800,16800,16800,0
20230810,192800,729020520,16800,16800,16800,16800,0
20230810,192700,729020520,16800,16800,16800,16800,0
20230810,192600,729020520,16800,16800,16800,16800,0
20230810,192500,729020520,16800,16800,16800,16800,0
20230810,192400,729020520,16800,16800,16800,16800,0
20230810,192300,729020520,16800,16800,16800,16800,0
20230810,192200,729020520,16800,16800,16800,16800,0
20230810,192100,729020520,16800,16800,16800,16800,0
20230810,192000,729020520,16800,16800,16800,16800,0
20230810,191900,729020520,16800,16800,16800,16800,0
20230810,191800,729020520,16800,16800,16800,16800,0
20230810,191700,729020520,16800,16800,16800,16800,313
20230810,191600,729020520,16800,16800,16800,16800,0
20230810,191500,729020520,16800,16800,16800,16800,0
20230810,191400,729020520,16800,16800,16800,16800,0
20230810,191300,729020520,16800,16800,16800,16800,0
20230810,191200,729020520,16800,16800,16800,16800,0
20230810,191100,729020520,16800,16800,16800,16800,0
20230810,191000,729020520,16800,16800,16800,16800,0
20230810,190900,729020520,16800,16800,16800,16800,0
20230810,190800,729020520,16800,16800,16800,16800,0
20230810,190700,729020520,16800,16800,16800,16800,0
20230810,190600,729020520,16800,16800,16800,16800,0
20230810,190500,729020520,16800,16800,16800,16800,0
20230810,190400,729020520,16800,16800,16800,16800,0
20230810,190300,729020520,16800,16800,16800,16800,0
20230810,190200,729020520,16800,16800,16800,16800,0
20230810,190100,729020520,16800,16800,16800,16800,0
20230810,190000,729020520,16800,16800,16800,16800,0
20230810,185900,729020520,16800,16800,16800,16800,0
20230810,185800,729020520,16800,16800,16800,16800,0
20230810,185700,729020520,16800,16800,16800,16800,0
20230810,185600,729020520,16800,16800,16800,16800,0
20230810,185500,729020520,16800,16800,16800,16800,0
20230810,185400,729020520,16800,16800,16800,16800,0
20230810,185300,729020520,16800,16800,16800,16800,0
20230810,185200,729020520,16800,16800,16800,16800,0
20230810,185100,729020520,16800,16800,16800,16800,0
20230810,185000,729020520,16800,16800,16800,16800,0
20230810,184900,729020520,16800,16800,16800,16800,0
20230810,184800,729020520,16800,16800,16800,16800,0
20230810,184700,729020520,16800,16800,16800,16800,313
20230810,184600,729020520,16800,16800,16800,16800,0
20230810,184500,729020520,16800,16800,16800,16800,0
20230810,184400,729020520,16800,16800,16800,16800,0
20230810,184300,729020520,16800,16800,16800,16800,0
20230810,184200,729020520,16800,16800,16800,16800,0
20230810,184100,729020520,16800,16800,16800,16800,0
20230810,184000,729020520,16800,16800,16800,16800,0
20230810,183900,729020520,16800,16800,16800,16800,0
20230810,183800,729020520,16800,16800,16800,16800,0
20230810,183700,729020520,16800,16800,16800,16800,0
20230810,183600,729020520,16800,16800,16800,16800,0
20230810,183500,729020520,16800,16800,16800,16800,0
20230810,183400,729020520,16800,16800,16800,16800,0
20230810,183300,729020520,16800,16800,16800,16800,0
20230810,183200,729020520,16800,16800,16800,16800,0
20230810,183100,729020520,16800,16800,16800,16800,0
20230810,183000,729020520,16800,16800,16800,16800,0
20230810,182900,729020520,16800,16800,16800,16800,0
20230810,182800,729020520,16800,16800,16800,16800,0
20230810,182700,729020520,16800,16800,16800,16800,0
20230810,182600,729020520,16800,16800,16800,16800,0
20230810,182500,729020520,16800,16800,16800,16800,0
20230810,182400,729020520,16800,16800,16800,16800,0
20230810,182300,729020520,16800,16800,16800,16800,0
20230810,182200,729020520,16800,16800,16800,16800,0
20230810,182100,729020520,16800,16800,16800,16800,0
20230810,182000,729020520,16800,16800,16800,16800,0
20230810,181900,729020520,16800,16800,16800,16800,0
20230810,181800,729020520,16800,16800,16800,16800,0
20230810,181700,729020520,16800,16800,16800,16800,313
20230810,181600,729020520,16800,16800,16800,16800,0
20230810,181500,729020520,16800,16800,16800,16800,0
20230810,181400,729020520,16800,16800,16800,16800,0
20230810,181300,729020520,16800,16800,16800,16800,0
20230810,181200,729020520,16800,16800,16800,16800,0
20230810,181100,729020520,16800,16800,16800,16800,0
20230810,181000,729020520,16800,16800,16800,16800,0
20230810,180900,729020520,16800,16800,16800,16800,0
20230810,180800,729020520,16800,16800,16800,16800,0
20230810,180700,729020520,16800,16800,16800,16800,0
20230810,180600,729020520,16800,16800,16800,16800,0
20230810,180500,729020520,16800,16800,16800,16800,0
20230810,180400,729020520,16800,16800,16800,16800,0
20230810,180300,729020520,16800,16800,16800,16800,0
20230810,180200,729020520,16800,16800,16800,16800,0
20230810,180100,729020520,16800,16800,16800,16800,0
20230810,180000,729020520,16800,16800,16800,16800,0
20230810,175900,729020520,16800,16800,16800,16800,0
20230810,175800,729020520,16800,16800,16800,16800,0
20230810,175700,729020520,16800,16800,16800,16800,0
20230810,175600,729020520,16800,16800,16800,16800,0
20230810,175500,729020520,16800,16800,16800,16800,0
20230810,175400,729020520,16800,16800,16800,16800,0
20230810,175300,729020520,16800,16800,16800,16800,0
20230810,175200,729020520,16800,16800,16800,16800,0
20230810,175100,729020520,16800,16800,16800,16800,0
20230810,175000,729020520,16800,16800,16800,16800,0
20230810,174900,729020520,16800,16800,16800,16800,0
20230810,174800,729020520,16800,16800,16800,16800,0
20230810,174700,729020520,16800,16800,16800,16800,313
20230810,174600,729020520,16800,16800,16800,16800,0
20230810,174500,729020520,16800,16800,16800,16800,0
20230810,174400,729020520,16800,16800,16800,16800,0
20230810,174300,729020520,16800,16800,16800,16800,0
20230810,174200,729020520,16800,16800,16800,16800,0
20230810,174100,729020520,16800,16800,16800,16800,0
20230810,174000,729020520,16800,16800,16800,16800,0
20230810,173900,729020520,16800,16800,16800,16800,0
20230810,173800,729020520,16800,16800,16800,16800,0
20230810,173700,729020520,16800,16800,16800,16800,0
20230810,173600,729020520,16800,16800,16800,16800,0
20230810,173500,729020520,16800,16800,16800,16800,0
20230810,173400,729020520,16800,16800,16800,16800,0
20230810,173300,729020520,16800,16800,16800,16800,0
20230810,173200,729020520,16800,16800,16800,16800,0
20230810,173100,729020520,16800,16800,16800,16800,0
20230810,173000,729020520,16800,16800,16800,16800,0
20230810,172900,729020520,16800,16800,16800,16800,0
20230810,172800,729020520,16800,16800,16800,16800,0
20230810,172700,729020520,16800,16800,16800,16800,0
20230810,172600,729020520,16800,16800,16800,16800,0
20230810,172500,729020520,16800,16800,16800,16800,0
20230810,172400,729020520,16800,16800,16800,16800,0
20230810,172300,729020520,16800,16800,16800,16800,0
20230810,172200,729020520,16800,16800,16800,16800,0
20230810,172100,729020520,16800,16800,16800,16800,0
20230810,172000,729020520,16800,16800,16800,16800,0
20230810,171900,729020520,16800,16800,16800,16800,0
20230810,171800,729020520,16800,16800,16800,16800,0
20230810,171700,729020520,16800,16800,16800,16800,313
20230810,171600,729020520,16800,16800,16800,16800,0
20230810,171500,729020520,16800,16800,16800,16800,0
20230810,171400,729020520,16800,16800,16800,16800,0
20230810,171300,729020520,16800,16800,16800,16800,0
20230810,171200,729020520,16800,16800,16800,16800,0
20230810,171100,729020520,16800,16800,16800,16800,0
20230810,171000,729020520,16800,16800,16800,16800,0
20230810,170900,729020520,16800,16800,16800,16800,0
20230810,170800,729020520,16800,16800,16800,16800,0
20230810,170700,729020520,16800,16800,16800,16800,0
20230810,170600,729020520,16800,16800,16800,16800,0
20230810,170500,729020520,16800,16800,16800,16800,0
20230810,170400,729020520,16800,16800,16800,16800,0
20230810,170300,729020520,16800,16800,16800,16800,0
20230810,170200,729020520,16800,16800,16800,16800,0
20230810,170100,729020520,16800,16800,16800,16800,0
20230810,170000,729020520,16800,16800,16800,16800,0
20230810,165900,729020520,16800,16800,16800,16800,0
20230810,165800,729020520,16800,16800,16800,16800,0
20230810,165700,729020520,16800,16800,16800,16800,0
20230810,165600,729020520,16800,16800,16800,16800,0
20230810,165500,729020520,16800,16800,16800,16800,0
20230810,165400,729020520,16800,16800,16800,16800,0
20230810,165300,729020520,16800,16800,16800,16800,0
20230810,165200,729020520,16800,16800,16800,16800,0
20230810,165100,729020520,16800,16800,16800,16800,0
20230810,165000,729020520,16800,16800,16800,16800,0
20230810,164900,729020520,16800,16800,16800,16800,0
20230810,164800,729020520,16800,16800,16800,16800,0
20230810,164700,729020520,16800,16800,16800,16800,313
20230810,164600,729020520,16800,16800,16800,16800,0
20230810,164500,729020520,16800,16800,16800,16800,0
20230810,164400,729020520,16800,16800,16800,16800,0
20230810,164300,729020520,16800,16800,16800,16800,0
20230810,164200,729020520,16800,16800,16800,16800,0
20230810,164100,729020520,16800,16800,16800,16800,0
20230810,164000,729020520,16800,16800,16800,16800,0
20230810,163900,729020520,16800,16800,16800,16800,0
20230810,163800,729020520,16800,16800,16800,16800,0
20230810,163700,729020520,16800,16800,16800,16800,0
20230810,163600,729020520,16800,16800,16800,16800,0
20230810,163500,729020520,16800,16800,16800,16800,0
20230810,163400,729020520,16800,16800,16800,16800,0
20230810,163300,729020520,16800,16800,16800,16800,0
20230810,163200,729020520,16800,16800,16800,16800,0
20230810,163100,729020520,16800,16800,16800,16800,0
20230810,163000,729020520,16800,16800,16800,16800,0
20230810,162900,729020520,16800,16800,16800,16800,0
20230810,162800,729020520,16800,16800,16800,16800,0
20230810,162700,729020520,16800,16800,16800,16800,0
20230810,162600,729020520,16800,16800,16800,16800,0
20230810,162500,729020520,16800,16800,16800,16800,0
20230810,162400,729020520,16800,16800,16800,16800,0
20230810,162300,729020520,16800,16800,16800,16800,0
20230810,162200,729020520,16800,16800,16800,16800,0
20230810,162100,729020520,16800,16800,16800,16800,0
20230810,162000,729020520,16800,16800,16800,16800,0
20230810,161900,729020520,16800,16800,16800,16800,0
20230810,161800,729020520,16800,16800,16800,16800,0
20230810,161700,729020520,16800,16800,16800,16800,313
20230810,161600,729020520,16800,16800,16800,16800,0
20230810,161500,729020520,16800,16800,16800,16800,0
20230810,161400,729020520,16800,16800,16800,16800,0
20230810,161300,729020520,16800,16800,16800,16800,0
20230810,161200,729020520,16800,16800,16800,16800,0
20230810,161100,729020520,16800,16800,16800,16800,0
20230810,161000,729020520,16800,16800,16800,16800,0
20230810,160900,729020520,16800,16800,16800,16800,0
20230810,160800,729020520,16800,16800,16800,16800,0
20230810,160700,729020520,16800,16800,16800,16800,0
20230810,160600,729020520,16800,16800,16800,16800,0
20230810,160500,729020520,16800,16800,16800,16800,0
20230810,160400,729020520,16800,16800,16800,16800,0
20230810,160300,729020520,16800,16800,16800,16800,0
20230810,160200,729020520,16800,16800,16800,16800,0
20230810,160100,729020520,16800,16800,16800,16800,0
20230810,160000,729020520,16800,16800,16800,16800,0
20230810,155900,729020520,16800,16800,16800,16800,0
20230810,155800,729020520,16800,16800,16800,16800,0
20230810,155700,729020520,16800,16800,16800,16800,0
20230810,155600,729020520,16800,16800,16800,16800,0
20230810,155500,729020520,16800,16800,16800,16800,0
20230810,155400,729020520,16800,16800,16800,16800,0
20230810,155300,729020520,16800,16800,16800,16800,0
20230810,155200,729020520,16800,16800,16800,16800,0
20230810,155100,729020520,16800,16800,16800,16800,0
20230810,155000,729020520,16800,16800,16800,16800,0
20230810,154900,729020520,16800,16800,16800,16800,0
20230810,154800,729020520,16800,16800,16800,16800,0
20230810,154700,729020520,16800,16800,16800,16800,313
20230810,154600,729020520,16800,16800,16800,16800,0
20230810,154500,729020520,16800,16800,16800,16800,0
20230810,154400,729020520,16800,16800,16800,16800,0
20230810,154300,729020520,16800,16800,16800,16800,0
20230810,154200,729020520,16800,16800,16800,16800,0
20230810,154100,729020520,16800,16800,16800,16800,0
20230810,154000,729020520,16800,16800,16800,16800,0
20230810,153900,729020520,16800,16800,16800,16800,0
20230810,153800,729020520,16800,16800,16800,16800,0
20230810,153700,729020520,16800,16800,16800,16800,0
20230810,153600,729020520,16800,16800,16800,16800,0
20230810,153500,729020520,16800,16800,16800,16800,0
20230810,153400,729020520,16800,16800,16800,16800,0
20230810,153300,729020520,16800,16800,16800,16800,0
20230810,153200,729020520,16800,16800,16800,16800,0
20230810,153100,729020520,16800,16800,16800,16800,0
20230810,153000,729020520,16800,16800,16800,16800,313
20230810,152900,723762120,16810,16810,16810,16810,0
20230810,152800,723762120,16810,16810,16810,16810,0
20230810,152700,723762120,16810,16810,16810,16810,0
20230810,152600,723762120,16810,16810,16810,16810,0
20230810,152500,723762120,16810,16810,16810,16810,0
20230810,152400,723762120,16810,16810,16810,16810,0
20230810,152300,723762120,16810,16810,16810,16810,0
20230810,152200,723762120,16810,16810,16810,16810,0
20230810,152100,723762120,16810,16810,16810,16810,0
20230810,152000,723762120,16810,16810,16810,16810,0
20230810,151900,723762120,16810,16800,16810,16800,2
20230810,151800,723728510,16790,16770,16790,16770,14
20230810,151700,723493690,16760,16740,16760,16740,339
20230810,151600,717812360,16710,16740,16740,16710,27
20230810,151500,717360590,16730,16710,16730,16710,52
20230810,151400,716491230,16710,16710,16710,16710,20
20230810,151300,716157030,16730,16700,16730,16700,20
20230810,151200,715822640,16700,16700,16700,16700,7
20230810,151100,715705740,16740,16740,16740,16740,1
20230810,151000,715689000,16700,16700,16700,16700,50
20230810,150900,714854000,16700,16700,16700,16700,17
20230810,150800,714570100,16760,16760,16760,16760,0
20230810,150700,714570100,16760,16700,16760,16700,6
20230810,150600,714469840,16750,16700,16750,16690,87
20230810,150500,713016770,16700,16700,16760,16700,15
20230810,150400,712766210,16760,16760,16760,16760,0
20230810,150300,712766210,16760,16690,16760,16690,9
20230810,150200,712615930,16770,16790,16790,16700,2374
20230810,150100,672933770,16770,16770,16770,16770,7
20230810,150000,672816380,16840,16790,16840,16790,161
20230810,145900,670106720,16790,16780,16790,16780,24
20230810,145800,669703910,16770,16760,16770,16760,10
20230810,145700,669536220,16750,16770,16770,16750,37
20230810,145600,668915870,16780,16780,16780,16780,9
20230810,145500,668764850,16780,16780,16780,16780,0
20230810,145400,668764850,16780,16790,16790,16780,249
20230810,145300,664585540,16810,16790,16810,16770,264
20230810,145200,660153100,16790,16770,16790,16770,51
20230810,145100,659297400,16760,16760,16760,16760,9
20230810,145000,659146560,16760,16760,16760,16760,0
20230810,144900,659146560,16760,16760,16760,16750,18
20230810,144800,658844970,16770,16770,16770,16770,158
20230810,144700,656195310,16750,16760,16760,16750,157
20230810,144600,653565470,16770,16770,16770,16770,0
20230810,144500,653565470,16770,16750,16770,16740,1286
20230810,144400,632023730,16750,16750,16750,16750,90
20230810,144300,630516230,16760,16760,16760,16760,77
20230810,144200,629225710,16760,16770,16770,16760,186
20230810,144100,626106570,16770,16780,16780,16770,31
20230810,144000,625586470,16780,16780,16780,16780,9
20230810,143900,625435450,16790,16780,16790,16780,97
20230810,143800,623806940,16780,16780,16780,16780,1
20230810,143700,623790160,16790,16800,16800,16790,29
20230810,143600,623303240,16800,16790,16800,16790,20
20230810,143500,622967320,16800,16800,16800,16800,0
20230810,143400,622967320,16800,16800,16800,16800,10
20230810,143300,622799320,16800,16800,16800,16800,47
20230810,143200,622009720,16800,16810,16810,16800,300
20230810,143100,616969690,16810,16820,16820,16810,125
20230810,143000,614867970,16830,16830,16830,16830,0
20230810,142900,614867970,16830,16850,16850,16830,27
20230810,142800,614413160,16850,16830,16850,16830,28
20230810,142700,613941400,16820,16820,16820,16820,0
20230810,142600,613941400,16820,16820,16820,16820,8
20230810,142500,613806840,16820,16820,16820,16820,7
20230810,142400,613689100,16820,16830,16830,16820,14
20230810,142300,613453490,16820,16820,16820,16820,0
20230810,142200,613453490,16820,16820,16820,16820,9
20230810,142100,613302110,16820,16820,16830,16820,517
20230810,142000,604606120,16830,16860,16860,16830,508
20230810,141900,596054120,16850,16860,16860,16850,196
20230810,141800,592750560,16850,16850,16850,16850,5
20230810,141700,592666310,16850,16850,16850,16850,16
20230810,141600,592396710,16850,16850,16850,16850,1
20230810,141500,592379860,16850,16850,16860,16850,251
20230810,141400,588150500,16850,16850,16850,16850,0
20230810,141300,588150500,16850,16850,16850,16850,16
20230810,141200,587880900,16860,16860,16860,16860,2
20230810,141100,587847180,16860,16860,16860,16860,29
20230810,141000,587358240,16860,16860,16860,16860,0
20230810,140900,587358240,16860,16860,16860,16860,7
20230810,140800,587240220,16860,16870,16870,16860,14
20230810,140700,587004130,16880,16860,16880,16860,104
20230810,140600,585249610,16860,16860,16860,16860,138
20230810,140500,582922930,16860,16880,16880,16860,14
20230810,140400,582686750,16880,16880,16880,16880,10
20230810,140300,582517950,16900,16870,16900,16860,854
20230810,140200,568113890,16900,16900,16910,16900,197
20230810,140100,564784290,16910,16870,16910,16870,762
20230810,140000,551908840,16870,16870,16870,16870,0
20230810,135900,551908840,16870,16880,16880,16870,99
20230810,135800,550237810,16870,16860,16870,16860,246
20230810,135700,546088340,16860,16830,16860,16830,59
20230810,135600,545094460,16820,16820,16830,16820,207
20230810,135500,541610890,16810,16820,16820,16810,31
20230810,135400,541089770,16810,16810,16810,16810,40
20230810,135300,540417370,16810,16820,16820,16810,9
20230810,135200,540266060,16820,16820,16820,16820,0
20230810,135100,540266060,16820,16820,16820,16820,10
20230810,135000,540097860,16820,16830,16830,16820,2
20230810,134900,540064210,16810,16820,16830,16810,23
20230810,134800,539677400,16820,16820,16820,16820,0
20230810,134700,539677400,16820,16820,16820,16820,49
20230810,134600,538853220,16810,16820,16820,16810,12
20230810,134500,538651460,16810,16810,16810,16810,7
20230810,134400,538533790,16820,16820,16820,16820,963
20230810,134300,522336130,16820,16820,16820,16820,18
20230810,134200,522033370,16820,16820,16820,16820,10
20230810,134100,521865170,16820,16840,16840,16820,404
20230810,134000,515063830,16820,16820,16820,16820,0
20230810,133900,515063830,16820,16810,16820,16810,24
20230810,133800,514660240,16810,16810,16810,16810,0
20230810,133700,514660240,16810,16800,16810,16800,126
20230810,133600,512542310,16810,16780,16810,16780,222
20230810,133500,508811540,16770,16770,16770,16770,0
20230810,133400,508811540,16770,16770,16770,16770,9
20230810,133300,508660610,16770,16770,16770,16750,115
20230810,133200,506732200,16770,16770,16770,16770,9
20230810,133100,506581270,16770,16770,16770,16770,11
20230810,133000,506396800,16770,16750,16770,16750,33
20230810,132900,505843940,16750,16750,16750,16750,45
20230810,132800,505090190,16750,16750,16750,16750,9
20230810,132700,504939440,16750,16750,16750,16750,20
20230810,132600,504604440,16750,16750,16750,16750,200
20230810,132500,501254440,16750,16760,16790,16750,874
20230810,132400,486606000,16760,16760,16760,16760,0
20230810,132300,486606000,16760,16790,16790,16760,375
20230810,132200,480315410,16790,16790,16790,16790,2
20230810,132100,480281830,16790,16790,16790,16790,17
20230810,132000,479996400,16800,16800,16800,16800,0
20230810,131900,479996400,16800,16800,16800,16800,58
20230810,131800,479022000,16810,16780,16810,16780,573
20230810,131700,469398380,16780,16790,16790,16770,97
20230810,131600,467770490,16780,16770,16780,16770,78
20230810,131500,466461740,16770,16770,16770,16770,0
20230810,131400,466461740,16770,16770,16770,16770,18
20230810,131300,466159880,16770,16770,16770,16770,17
20230810,131200,465874790,16770,16770,16770,16770,18
20230810,131100,465572930,16770,16770,16770,16770,10
20230810,131000,465405230,16770,16770,16770,16770,20
20230810,130900,465069830,16770,16770,16770,16770,209
20230810,130800,461564900,16790,16790,16790,16790,10
20230810,130700,461397000,16770,16770,16770,16770,17
20230810,130600,461111910,16770,16770,16770,16770,108
20230810,130500,459300750,16790,16770,16790,16770,64
20230810,130400,458226650,16770,16770,16770,16770,10
20230810,130300,458058950,16770,16770,16770,16770,0
20230810,130200,458058950,16770,16770,16770,16770,7
20230810,130100,457941560,16780,16780,16780,16780,0
20230810,130000,457941560,16780,16740,16780,16740,94
20230810,125900,456365610,16750,16750,16750,16750,8
20230810,125800,456231610,16750,16750,16750,16750,29
20230810,125700,455745860,16750,16750,16750,16750,2
20230810,125600,455712360,16750,16750,16750,16750,11
20230810,125500,455528110,16750,16750,16750,16750,2
20230810,125400,455494610,16750,16750,16750,16750,16
20230810,125300,455226610,16750,16750,16750,16750,2
20230810,125200,455193110,16750,16750,16750,16750,0
20230810,125100,455193110,16750,16750,16750,16750,19
20230810,125000,454874860,16750,16750,16750,16750,9
20230810,124900,454724110,16750,16760,16760,16750,19
20230810,124800,454405790,16760,16760,16760,16760,58
20230810,124700,453433710,16760,16770,16770,16760,28
20230810,124600,452964250,16770,16770,16770,16770,33
20230810,124500,452410840,16770,16770,16780,16770,122
20230810,124400,450364890,16770,16770,16770,16770,0
20230810,124300,450364890,16770,16770,16770,16770,2
20230810,124200,450331350,16780,16770,16780,16770,18
20230810,124100,450029410,16790,16780,16790,16780,107
20230810,124000,448233180,16780,16780,16780,16780,71
20230810,123900,447041800,16780,16780,16780,16780,9
20230810,123800,446890780,16780,16780,16780,16780,67
20230810,123700,445766520,16780,16790,16790,16780,10
20230810,123600,445598710,16790,16790,16790,16790,89
20230810,123500,444104400,16790,16790,16800,16790,65
20230810,123400,443012930,16790,16790,16790,16790,38
20230810,123300,442374910,16790,16790,16800,16780,96
20230810,123200,440762330,16800,16780,16800,16760,123
20230810,123100,438698410,16770,16750,16770,16740,276
20230810,123000,434073120,16750,16760,16760,16750,21
20230810,122900,433721250,16750,16750,16750,16750,11
20230810,122800,433537000,16750,16750,16750,16750,0
20230810,122700,433537000,16750,16770,16770,16750,484
20230810,122600,425427220,16770,16770,16770,16760,78
20230810,122500,424119450,16770,16780,16780,16770,29
20230810,122400,423632850,16780,16780,16780,16780,29
20230810,122300,423146230,16780,16780,16780,16780,0
20230810,122200,423146230,16780,16780,16780,16780,9
20230810,122100,422995210,16780,16800,16810,16780,342
20230810,122000,417250080,16780,16780,16790,16780,39
20230810,121900,416595410,16780,16790,16790,16780,18
20230810,121800,416293310,16780,16770,16780,16770,18
20230810,121700,415991340,16770,16790,16790,16770,134
20230810,121600,413743920,16790,16790,16790,16790,22
20230810,121500,413374540,16790,16790,16790,16790,57
20230810,121400,412417510,16810,16810,16810,16810,21
20230810,121300,412064500,16810,16820,16820,16810,120
20230810,121200,410047100,16830,16840,16840,16830,112
20230810,121100,408161820,16860,16830,16860,16830,21
20230810,121000,407808240,16840,16830,16840,16830,51
20230810,120900,406949710,16830,16830,16840,16830,31
20230810,120800,406427970,16830,16830,16830,16830,9
20230810,120700,406276500,16840,16850,16850,16840,131
20230810,120600,404069720,16850,16850,16850,16850,18
20230810,120500,403766420,16850,16850,16850,16850,8
20230810,120400,403631620,16840,16850,16850,16840,27
20230810,120300,403176880,16850,16850,16850,16850,59
20230810,120200,402182730,16840,16840,16840,16840,20
20230810,120100,401845930,16840,16850,16870,16840,77
20230810,120000,400547990,16850,16850,16850,16840,212
20230810,115900,396975890,16840,16860,16860,16840,120
20230810,115800,394953850,16850,16820,16860,16820,721
20230810,115700,382806050,16830,16830,16840,16830,19
20230810,115600,382486270,16830,16800,16830,16800,164
20230810,115500,379727420,16790,16790,16790,16790,19
20230810,115400,379408410,16790,16790,16790,16790,18
20230810,115300,379106190,16790,16790,16790,16790,2
20230810,115200,379072610,16790,16790,16810,16790,21
20230810,115100,378719840,16790,16790,16790,16790,59
20230810,115000,377729230,16790,16790,16790,16790,45
20230810,114900,376973680,16790,16770,16790,16770,66
20230810,114800,375866620,16770,16800,16800,16770,12
20230810,114700,375665050,16800,16800,16800,16800,10
20230810,114600,375497050,16800,16820,16820,16800,341
20230810,114500,369761630,16810,16740,16810,16740,615
20230810,114400,359431290,16780,16770,16780,16770,113
20230810,114300,357535280,16770,16730,16770,16730,222
20230810,114200,353813080,16730,16730,16740,16730,26
20230810,114100,353378010,16730,16730,16730,16730,14
20230810,114000,353143790,16730,16730,16730,16730,2
20230810,113900,353110330,16750,16750,16750,16750,1
20230810,113800,353093580,16760,16750,16760,16750,14
20230810,113700,352859030,16750,16750,16750,16750,8
20230810,113600,352725030,16710,16760,16760,16710,4
20230810,113500,352658090,16760,16710,16760,16710,32
20230810,113400,352121910,16710,16710,16710,16710,7
20230810,113300,352004940,16710,16750,16750,16710,22
20230810,113200,351636520,16750,16710,16750,16710,34
20230810,113100,351067150,16710,16710,16710,16710,0
20230810,113000,351067150,16710,16710,16710,16710,9
20230810,112900,350916760,16710,16710,16710,16710,1
20230810,112800,350900050,16710,16710,16710,16710,1
20230810,112700,350883340,16710,16710,16710,16710,2
20230810,112600,350849920,16710,16710,16750,16710,9
20230810,112500,350699490,16710,16710,16710,16710,3
20230810,112400,350649360,16710,16710,16710,16710,0
20230810,112300,350649360,16710,16710,16710,16710,2
20230810,112200,350615940,16710,16760,16760,16710,13
20230810,112100,350398460,16700,16700,16700,16700,0
20230810,112000,350398460,16700,16720,16720,16700,106
20230810,111900,348628050,16750,16750,16750,16750,80
20230810,111800,347288050,16770,16770,16770,16770,0
20230810,111700,347288050,16770,16760,16770,16760,20
20230810,111600,346952780,16760,16750,16760,16750,25
20230810,111500,346533930,16750,16750,16750,16750,0
20230810,111400,346533930,16750,16720,16750,16720,18
20230810,111300,346232770,16720,16700,16720,16700,6
20230810,111200,346132470,16720,16700,16720,16700,3
20230810,111100,346082330,16720,16700,16720,16700,48
20230810,111000,345279850,16700,16700,16700,16700,0
20230810,110900,345279850,16700,16700,16700,16700,5
20230810,110800,345196350,16700,16720,16720,16700,38
20230810,110700,344561340,16730,16730,16730,16730,0
20230810,110600,344561340,16730,16730,16730,16730,0
20230810,110500,344561340,16730,16740,16740,16730,10
20230810,110400,344393970,16770,16770,16770,16770,0
20230810,110300,344393970,16770,16770,16770,16770,0
20230810,110200,344393970,16770,16710,16770,16710,7
20230810,110100,344276880,16700,16700,16700,16700,13
20230810,110000,344059780,16690,16690,16690,16690,7
20230810,105900,343942950,16680,16680,16680,16680,60
20230810,105800,342942150,16680,16680,16680,16680,0
20230810,105700,342942150,16680,16680,16680,16680,85
20230810,105600,341524350,16660,16660,16660,16660,10
20230810,105500,341357750,16660,16660,16660,16660,60
20230810,105400,340358150,16640,16640,16640,16640,0
20230810,105300,340358150,16640,16650,16650,16640,65
20230810,105200,339276240,16680,16680,16680,16680,0
20230810,105100,339276240,16680,16680,16680,16680,3
20230810,105000,339226200,16680,16670,16680,16670,3
20230810,104900,339176180,16650,16650,16650,16650,26
20230810,104800,338743280,16660,16660,16660,16660,79
20230810,104700,337427140,16670,16670,16670,16650,32
20230810,104600,336894280,16650,16650,16670,16650,72
20230810,104500,335695430,16650,16650,16650,16640,102
20230810,104400,333997140,16640,16640,16640,16640,4
20230810,104300,333930580,16610,16640,16640,16610,30
20230810,104200,333431720,16640,16640,16640,16640,3
20230810,104100,333381800,16650,16650,16650,16650,3
20230810,104000,333331850,16650,16650,16650,16650,33
20230810,103900,332782400,16650,16650,16650,16650,13
20230810,103800,332565950,16640,16640,16640,16640,0
20230810,103700,332565950,16640,16680,16680,16640,77
20230810,103600,331283330,16680,16710,16710,16680,398
20230810,103500,324636710,16750,16760,16770,16750,1049
20230810,103400,307064050,16760,16760,16760,16760,7
20230810,103300,306946730,16770,16780,16780,16760,187
20230810,103200,303810420,16780,16800,16800,16780,21
20230810,103100,303457640,16770,16770,16770,16770,0
20230810,103000,303457640,16770,16770,16770,16770,10
20230810,102900,303289940,16770,16820,16820,16770,61
20230810,102800,302265420,16820,16820,16820,16820,50
20230810,102700,301424420,16820,16770,16820,16770,701
20230810,102600,289646790,16770,16770,16770,16770,89
20230810,102500,288154260,16760,16790,16790,16760,510
20230810,102400,279604590,16760,16760,16760,16760,1
20230810,102300,279587830,16790,16790,16790,16790,1
20230810,102200,279571040,16790,16790,16800,16790,111
20230810,102100,277707240,16790,16790,16790,16790,13
20230810,102000,277488970,16790,16760,16790,16760,121
20230810,101900,275460380,16760,16760,16760,16760,90
20230810,101800,273951980,16800,16800,16800,16800,0
20230810,101700,273951980,16800,16800,16800,16790,244
20230810,101600,269853070,16810,16810,16810,16810,47
20230810,101500,269063000,16810,16800,16810,16800,17
20230810,101400,268777350,16800,16800,16800,16790,550
20230810,101300,259537770,16800,16790,16800,16790,60
20230810,101200,258529870,16790,16710,16790,16710,763
20230810,101100,245729440,16750,16720,16750,16710,206
20230810,101000,242282020,16720,16720,16720,16720,0
20230810,100900,242282020,16720,16720,16720,16720,16
20230810,100800,242014500,16730,16730,16730,16730,10
20230810,100700,241847200,16730,16730,16730,16730,2
20230810,100600,241813740,16730,16730,16730,16730,5
20230810,100500,241730090,16780,16780,16780,16780,729
20230810,100400,229497470,16780,16750,16780,16730,232
20230810,100300,225607210,16760,16700,16760,16700,171
20230810,100200,222745530,16700,16690,16700,16660,307
20230810,100100,217620510,16690,16650,16690,16640,1477
20230810,100000,193011690,16640,16580,16640,16580,1324
20230810,095900,171005580,16580,16580,16580,16580,6
20230810,095800,170906100,16590,16580,16590,16580,60
20230810,095700,169910850,16580,16530,16590,16530,1286
20230810,095600,148628830,16530,16480,16530,16480,406
20230810,095500,141931430,16480,16480,16480,16480,0
20230810,095400,141931430,16480,16480,16480,16480,10
20230810,095300,141766630,16480,16480,16480,16480,36
20230810,095200,141173350,16490,16490,16490,16490,0
20230810,095100,141173350,16490,16460,16490,16410,200
20230810,095000,137883830,16470,16410,16470,16410,1144
20230810,094900,119062250,16410,16420,16420,16410,107
20230810,094800,117305620,16450,16450,16450,16450,0
20230810,094700,117305620,16450,16450,16450,16450,0
20230810,094600,117305620,16450,16450,16450,16450,3
20230810,094500,117256270,16460,16410,16460,16410,20
20230810,094400,116927640,16410,16410,16410,16410,0
20230810,094300,116927640,16410,16440,16470,16410,200
20230810,094200,113641610,16430,16430,16430,16430,60
20230810,094100,112655810,16470,16470,16470,16470,10
20230810,094000,112491110,16440,16490,16490,16440,98
20230810,093900,110878980,16490,16490,16490,16490,23
20230810,093800,110499710,16490,16490,16490,16490,20
20230810,093700,110169910,16440,16440,16440,16440,23
20230810,093600,109791790,16440,16440,16440,16440,0
20230810,093500,109791790,16440,16440,16440,16440,0
20230810,093400,109791790,16440,16430,16440,16430,13
20230810,093300,109578170,16440,16440,16440,16440,0
20230810,093200,109578170,16440,16440,16440,16440,0
20230810,093100,109578170,16440,16440,16440,16440,10
20230810,093000,109413770,16440,16420,16440,16420,10
20230810,092900,109249410,16430,16430,16430,16420,22
20230810,092800,108887970,16430,16430,16430,16430,10
20230810,092700,108723670,16430,16430,16430,16430,30
20230810,092600,108230770,16370,16380,16380,16370,150
20230810,092500,105773970,16380,16440,16440,16380,60
20230810,092400,104790570,16380,16380,16380,16380,48
20230810,092300,104004330,16390,16440,16440,16390,159
20230810,092200,101397380,16450,16450,16450,16450,2
20230810,092100,101364480,16440,16450,16450,16440,69
20230810,092000,100229880,16450,16470,16470,16440,586
20230810,091900,90589140,16460,16450,16460,16450,74
20230810,091800,89371470,16370,16380,16400,16370,794
20230810,091700,76372630,16380,16380,16380,16380,21
20230810,091600,76028650,16370,16370,16370,16370,100
20230810,091500,74391650,16370,16370,16370,16370,7
20230810,091400,74277060,16360,16500,16500,16300,1830
20230810,091300,44219700,16510,16520,16520,16510,18
20230810,091200,43922450,16620,16530,16620,16530,37
20230810,091100,43309160,16530,16570,16570,16530,519
20230810,091000,34724570,16570,16610,16610,16570,67
20230810,090900,33614020,16650,16650,16650,16570,355
20230810,090800,27703820,16650,16640,16650,16640,208
20230810,090700,24242620,16650,16600,16650,16570,614
20230810,090600,14038460,16600,16580,16600,16570,349
20230810,090500,8247560,16470,16470,16580,16470,230
20230810,090400,4440670,16470,16580,16580,16470,14
20230810,090300,4208990,16460,16450,16460,16450,85
20230810,090200,2810670,16340,16340,16340,16340,0
20230810,090100,2810670,16340,16340,16340,16340,0
20230810,090000,2810670,16340,16330,16350,16330,172