KissMeData/340930/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,203800,714433980,16850,16850,16850,16850,787
20230810,203700,714433980,16850,16850,16850,16850,0
20230810,203600,714433980,16850,16850,16850,16850,0
20230810,203500,714433980,16850,16850,16850,16850,0
20230810,203400,714433980,16850,16850,16850,16850,0
20230810,203300,714433980,16850,16850,16850,16850,0
20230810,203200,714433980,16850,16850,16850,16850,0
20230810,203100,714433980,16850,16850,16850,16850,0
20230810,203000,714433980,16850,16850,16850,16850,0
20230810,202900,714433980,16850,16850,16850,16850,0
20230810,202800,714433980,16850,16850,16850,16850,0
20230810,202700,714433980,16850,16850,16850,16850,0
20230810,202600,714433980,16850,16850,16850,16850,0
20230810,202500,714433980,16850,16850,16850,16850,0
20230810,202400,714433980,16850,16850,16850,16850,0
20230810,202300,714433980,16850,16850,16850,16850,0
20230810,202200,714433980,16850,16850,16850,16850,0
20230810,202100,714433980,16850,16850,16850,16850,0
20230810,202000,714433980,16850,16850,16850,16850,0
20230810,201900,714433980,16850,16850,16850,16850,0
20230810,201800,714433980,16850,16850,16850,16850,0
20230810,201700,714433980,16850,16850,16850,16850,0
20230810,201600,714433980,16850,16850,16850,16850,0
20230810,201500,714433980,16850,16850,16850,16850,0
20230810,201400,714433980,16850,16850,16850,16850,0
20230810,201300,714433980,16850,16850,16850,16850,0
20230810,201200,714433980,16850,16850,16850,16850,0
20230810,201100,714433980,16850,16850,16850,16850,0
20230810,201000,714433980,16850,16850,16850,16850,0
20230810,200900,714433980,16850,16850,16850,16850,0
20230810,200800,714433980,16850,16850,16850,16850,787
20230810,200700,714433980,16850,16850,16850,16850,0
20230810,200600,714433980,16850,16850,16850,16850,0
20230810,200500,714433980,16850,16850,16850,16850,0
20230810,200400,714433980,16850,16850,16850,16850,0
20230810,200300,714433980,16850,16850,16850,16850,0
20230810,200200,714433980,16850,16850,16850,16850,0
20230810,200100,714433980,16850,16850,16850,16850,0
20230810,200000,714433980,16850,16850,16850,16850,0
20230810,195900,714433980,16850,16850,16850,16850,0
20230810,195800,714433980,16850,16850,16850,16850,0
20230810,195700,714433980,16850,16850,16850,16850,0
20230810,195600,714433980,16850,16850,16850,16850,0
20230810,195500,714433980,16850,16850,16850,16850,0
20230810,195400,714433980,16850,16850,16850,16850,0
20230810,195300,714433980,16850,16850,16850,16850,0
20230810,195200,714433980,16850,16850,16850,16850,0
20230810,195100,714433980,16850,16850,16850,16850,0
20230810,195000,714433980,16850,16850,16850,16850,0
20230810,194900,714433980,16850,16850,16850,16850,0
20230810,194800,714433980,16850,16850,16850,16850,0
20230810,194700,714433980,16850,16850,16850,16850,0
20230810,194600,714433980,16850,16850,16850,16850,0
20230810,194500,714433980,16850,16850,16850,16850,0
20230810,194400,714433980,16850,16850,16850,16850,0
20230810,194300,714433980,16850,16850,16850,16850,0
20230810,194200,714433980,16850,16850,16850,16850,0
20230810,194100,714433980,16850,16850,16850,16850,0
20230810,194000,714433980,16850,16850,16850,16850,0
20230810,193900,714433980,16850,16850,16850,16850,0
20230810,193800,714433980,16850,16850,16850,16850,787
20230810,193700,714433980,16850,16850,16850,16850,0
20230810,193600,714433980,16850,16850,16850,16850,0
20230810,193500,714433980,16850,16850,16850,16850,0
20230810,193400,714433980,16850,16850,16850,16850,0
20230810,193300,714433980,16850,16850,16850,16850,0
20230810,193200,714433980,16850,16850,16850,16850,0
20230810,193100,714433980,16850,16850,16850,16850,0
20230810,193000,714433980,16850,16850,16850,16850,0
20230810,192900,714433980,16850,16850,16850,16850,0
20230810,192800,714433980,16850,16850,16850,16850,0
20230810,192700,714433980,16850,16850,16850,16850,0
20230810,192600,714433980,16850,16850,16850,16850,0
20230810,192500,714433980,16850,16850,16850,16850,0
20230810,192400,714433980,16850,16850,16850,16850,0
20230810,192300,714433980,16850,16850,16850,16850,0
20230810,192200,714433980,16850,16850,16850,16850,0
20230810,192100,714433980,16850,16850,16850,16850,0
20230810,192000,714433980,16850,16850,16850,16850,0
20230810,191900,714433980,16850,16850,16850,16850,0
20230810,191800,714433980,16850,16850,16850,16850,0
20230810,191700,714433980,16850,16850,16850,16850,0
20230810,191600,714433980,16850,16850,16850,16850,0
20230810,191500,714433980,16850,16850,16850,16850,0
20230810,191400,714433980,16850,16850,16850,16850,0
20230810,191300,714433980,16850,16850,16850,16850,0
20230810,191200,714433980,16850,16850,16850,16850,0
20230810,191100,714433980,16850,16850,16850,16850,0
20230810,191000,714433980,16850,16850,16850,16850,0
20230810,190900,714433980,16850,16850,16850,16850,0
20230810,190800,714433980,16850,16850,16850,16850,787
20230810,190700,714433980,16850,16850,16850,16850,0
20230810,190600,714433980,16850,16850,16850,16850,0
20230810,190500,714433980,16850,16850,16850,16850,0
20230810,190400,714433980,16850,16850,16850,16850,0
20230810,190300,714433980,16850,16850,16850,16850,0
20230810,190200,714433980,16850,16850,16850,16850,0
20230810,190100,714433980,16850,16850,16850,16850,0
20230810,190000,714433980,16850,16850,16850,16850,0
20230810,185900,714433980,16850,16850,16850,16850,0
20230810,185800,714433980,16850,16850,16850,16850,0
20230810,185700,714433980,16850,16850,16850,16850,0
20230810,185600,714433980,16850,16850,16850,16850,0
20230810,185500,714433980,16850,16850,16850,16850,0
20230810,185400,714433980,16850,16850,16850,16850,0
20230810,185300,714433980,16850,16850,16850,16850,0
20230810,185200,714433980,16850,16850,16850,16850,0
20230810,185100,714433980,16850,16850,16850,16850,0
20230810,185000,714433980,16850,16850,16850,16850,0
20230810,184900,714433980,16850,16850,16850,16850,0
20230810,184800,714433980,16850,16850,16850,16850,0
20230810,184700,714433980,16850,16850,16850,16850,0
20230810,184600,714433980,16850,16850,16850,16850,0
20230810,184500,714433980,16850,16850,16850,16850,0
20230810,184400,714433980,16850,16850,16850,16850,0
20230810,184300,714433980,16850,16850,16850,16850,0
20230810,184200,714433980,16850,16850,16850,16850,0
20230810,184100,714433980,16850,16850,16850,16850,0
20230810,184000,714433980,16850,16850,16850,16850,0
20230810,183900,714433980,16850,16850,16850,16850,0
20230810,183800,714433980,16850,16850,16850,16850,787
20230810,183700,714433980,16850,16850,16850,16850,0
20230810,183600,714433980,16850,16850,16850,16850,0
20230810,183500,714433980,16850,16850,16850,16850,0
20230810,183400,714433980,16850,16850,16850,16850,0
20230810,183300,714433980,16850,16850,16850,16850,0
20230810,183200,714433980,16850,16850,16850,16850,0
20230810,183100,714433980,16850,16850,16850,16850,0
20230810,183000,714433980,16850,16850,16850,16850,0
20230810,182900,714433980,16850,16850,16850,16850,0
20230810,182800,714433980,16850,16850,16850,16850,0
20230810,182700,714433980,16850,16850,16850,16850,0
20230810,182600,714433980,16850,16850,16850,16850,0
20230810,182500,714433980,16850,16850,16850,16850,0
20230810,182400,714433980,16850,16850,16850,16850,0
20230810,182300,714433980,16850,16850,16850,16850,0
20230810,182200,714433980,16850,16850,16850,16850,0
20230810,182100,714433980,16850,16850,16850,16850,0
20230810,182000,714433980,16850,16850,16850,16850,0
20230810,181900,714433980,16850,16850,16850,16850,0
20230810,181800,714433980,16850,16850,16850,16850,0
20230810,181700,714433980,16850,16850,16850,16850,0
20230810,181600,714433980,16850,16850,16850,16850,0
20230810,181500,714433980,16850,16850,16850,16850,0
20230810,181400,714433980,16850,16850,16850,16850,0
20230810,181300,714433980,16850,16850,16850,16850,0
20230810,181200,714433980,16850,16850,16850,16850,0
20230810,181100,714433980,16850,16850,16850,16850,0
20230810,181000,714433980,16850,16850,16850,16850,0
20230810,180900,714433980,16850,16850,16850,16850,0
20230810,180800,714433980,16850,16850,16850,16850,787
20230810,180700,714433980,16850,16850,16850,16850,0
20230810,180600,714433980,16850,16850,16850,16850,0
20230810,180500,714433980,16850,16850,16850,16850,0
20230810,180400,714433980,16850,16850,16850,16850,0
20230810,180300,714433980,16850,16850,16850,16850,0
20230810,180200,714433980,16850,16850,16850,16850,0
20230810,180100,714433980,16850,16850,16850,16850,0
20230810,180000,714433980,16850,16850,16850,16850,0
20230810,175900,714433980,16850,16850,16850,16850,0
20230810,175800,714433980,16850,16850,16850,16850,0
20230810,175700,714433980,16850,16850,16850,16850,0
20230810,175600,714433980,16850,16850,16850,16850,0
20230810,175500,714433980,16850,16850,16850,16850,0
20230810,175400,714433980,16850,16850,16850,16850,0
20230810,175300,714433980,16850,16850,16850,16850,0
20230810,175200,714433980,16850,16850,16850,16850,0
20230810,175100,714433980,16850,16850,16850,16850,0
20230810,175000,714433980,16850,16850,16850,16850,0
20230810,174900,714433980,16850,16850,16850,16850,0
20230810,174800,714433980,16850,16850,16850,16850,0
20230810,174700,714433980,16850,16850,16850,16850,0
20230810,174600,714433980,16850,16850,16850,16850,0
20230810,174500,714433980,16850,16850,16850,16850,0
20230810,174400,714433980,16850,16850,16850,16850,0
20230810,174300,714433980,16850,16850,16850,16850,0
20230810,174200,714433980,16850,16850,16850,16850,0
20230810,174100,714433980,16850,16850,16850,16850,0
20230810,174000,714433980,16850,16850,16850,16850,0
20230810,173900,714433980,16850,16850,16850,16850,0
20230810,173800,714433980,16850,16850,16850,16850,787
20230810,173700,714433980,16850,16850,16850,16850,0
20230810,173600,714433980,16850,16850,16850,16850,0
20230810,173500,714433980,16850,16850,16850,16850,0
20230810,173400,714433980,16850,16850,16850,16850,0
20230810,173300,714433980,16850,16850,16850,16850,0
20230810,173200,714433980,16850,16850,16850,16850,0
20230810,173100,714433980,16850,16850,16850,16850,0
20230810,173000,714433980,16850,16850,16850,16850,0
20230810,172900,714433980,16850,16850,16850,16850,0
20230810,172800,714433980,16850,16850,16850,16850,0
20230810,172700,714433980,16850,16850,16850,16850,0
20230810,172600,714433980,16850,16850,16850,16850,0
20230810,172500,714433980,16850,16850,16850,16850,0
20230810,172400,714433980,16850,16850,16850,16850,0
20230810,172300,714433980,16850,16850,16850,16850,0
20230810,172200,714433980,16850,16850,16850,16850,0
20230810,172100,714433980,16850,16850,16850,16850,0
20230810,172000,714433980,16850,16850,16850,16850,0
20230810,171900,714433980,16850,16850,16850,16850,0
20230810,171800,714433980,16850,16850,16850,16850,0
20230810,171700,714433980,16850,16850,16850,16850,0
20230810,171600,714433980,16850,16850,16850,16850,0
20230810,171500,714433980,16850,16850,16850,16850,0
20230810,171400,714433980,16850,16850,16850,16850,0
20230810,171300,714433980,16850,16850,16850,16850,0
20230810,171200,714433980,16850,16850,16850,16850,0
20230810,171100,714433980,16850,16850,16850,16850,0
20230810,171000,714433980,16850,16850,16850,16850,0
20230810,170900,714433980,16850,16850,16850,16850,0
20230810,170800,714433980,16850,16850,16850,16850,787
20230810,170700,714433980,16850,16850,16850,16850,0
20230810,170600,714433980,16850,16850,16850,16850,0
20230810,170500,714433980,16850,16850,16850,16850,0
20230810,170400,714433980,16850,16850,16850,16850,0
20230810,170300,714433980,16850,16850,16850,16850,0
20230810,170200,714433980,16850,16850,16850,16850,0
20230810,170100,714433980,16850,16850,16850,16850,0
20230810,170000,714433980,16850,16850,16850,16850,0
20230810,165900,714433980,16850,16850,16850,16850,0
20230810,165800,714433980,16850,16850,16850,16850,0
20230810,165700,714433980,16850,16850,16850,16850,0
20230810,165600,714433980,16850,16850,16850,16850,0
20230810,165500,714433980,16850,16850,16850,16850,0
20230810,165400,714433980,16850,16850,16850,16850,0
20230810,165300,714433980,16850,16850,16850,16850,0
20230810,165200,714433980,16850,16850,16850,16850,0
20230810,165100,714433980,16850,16850,16850,16850,0
20230810,165000,714433980,16850,16850,16850,16850,0
20230810,164900,714433980,16850,16850,16850,16850,0
20230810,164800,714433980,16850,16850,16850,16850,0
20230810,164700,714433980,16850,16850,16850,16850,0
20230810,164600,714433980,16850,16850,16850,16850,0
20230810,164500,714433980,16850,16850,16850,16850,0
20230810,164400,714433980,16850,16850,16850,16850,0
20230810,164300,714433980,16850,16850,16850,16850,0
20230810,164200,714433980,16850,16850,16850,16850,0
20230810,164100,714433980,16850,16850,16850,16850,0
20230810,164000,714433980,16850,16850,16850,16850,0
20230810,163900,714433980,16850,16850,16850,16850,0
20230810,163800,714433980,16850,16850,16850,16850,787
20230810,163700,714433980,16850,16850,16850,16850,0
20230810,163600,714433980,16850,16850,16850,16850,0
20230810,163500,714433980,16850,16850,16850,16850,0
20230810,163400,714433980,16850,16850,16850,16850,0
20230810,163300,714433980,16850,16850,16850,16850,0
20230810,163200,714433980,16850,16850,16850,16850,0
20230810,163100,714433980,16850,16850,16850,16850,0
20230810,163000,714433980,16850,16850,16850,16850,0
20230810,162900,714433980,16850,16850,16850,16850,0
20230810,162800,714433980,16850,16850,16850,16850,0
20230810,162700,714433980,16850,16850,16850,16850,0
20230810,162600,714433980,16850,16850,16850,16850,0
20230810,162500,714433980,16850,16850,16850,16850,0
20230810,162400,714433980,16850,16850,16850,16850,0
20230810,162300,714433980,16850,16850,16850,16850,0
20230810,162200,714433980,16850,16850,16850,16850,0
20230810,162100,714433980,16850,16850,16850,16850,0
20230810,162000,714433980,16850,16850,16850,16850,0
20230810,161900,714433980,16850,16850,16850,16850,0
20230810,161800,714433980,16850,16850,16850,16850,0
20230810,161700,714433980,16850,16850,16850,16850,0
20230810,161600,714433980,16850,16850,16850,16850,0
20230810,161500,714433980,16850,16850,16850,16850,0
20230810,161400,714433980,16850,16850,16850,16850,0
20230810,161300,714433980,16850,16850,16850,16850,0
20230810,161200,714433980,16850,16850,16850,16850,0
20230810,161100,714433980,16850,16850,16850,16850,0
20230810,161000,714433980,16850,16850,16850,16850,0
20230810,160900,714433980,16850,16850,16850,16850,0
20230810,160800,714433980,16850,16850,16850,16850,787
20230810,160700,714433980,16850,16850,16850,16850,0
20230810,160600,714433980,16850,16850,16850,16850,0
20230810,160500,714433980,16850,16850,16850,16850,0
20230810,160400,714433980,16850,16850,16850,16850,0
20230810,160300,714433980,16850,16850,16850,16850,0
20230810,160200,714433980,16850,16850,16850,16850,0
20230810,160100,714433980,16850,16850,16850,16850,0
20230810,160000,714433980,16850,16850,16850,16850,0
20230810,155900,714433980,16850,16850,16850,16850,0
20230810,155800,714433980,16850,16850,16850,16850,0
20230810,155700,714433980,16850,16850,16850,16850,0
20230810,155600,714433980,16850,16850,16850,16850,0
20230810,155500,714433980,16850,16850,16850,16850,0
20230810,155400,714433980,16850,16850,16850,16850,0
20230810,155300,714433980,16850,16850,16850,16850,0
20230810,155200,714433980,16850,16850,16850,16850,0
20230810,155100,714433980,16850,16850,16850,16850,0
20230810,155000,714433980,16850,16850,16850,16850,0
20230810,154900,714433980,16850,16850,16850,16850,0
20230810,154800,714433980,16850,16850,16850,16850,0
20230810,154700,714433980,16850,16850,16850,16850,0
20230810,154600,714433980,16850,16850,16850,16850,0
20230810,154500,714433980,16850,16850,16850,16850,0
20230810,154400,714433980,16850,16850,16850,16850,0
20230810,154300,714433980,16850,16850,16850,16850,0
20230810,154200,714433980,16850,16850,16850,16850,0
20230810,154100,714433980,16850,16850,16850,16850,0
20230810,154000,714433980,16850,16850,16850,16850,0
20230810,153900,714433980,16850,16850,16850,16850,0
20230810,153800,714433980,16850,16850,16850,16850,787
20230810,153700,714433980,16850,16850,16850,16850,0
20230810,153600,714433980,16850,16850,16850,16850,0
20230810,153500,714433980,16850,16850,16850,16850,0
20230810,153400,714433980,16850,16850,16850,16850,0
20230810,153300,714433980,16850,16850,16850,16850,0
20230810,153200,714433980,16850,16850,16850,16850,0
20230810,153100,714433980,16850,16850,16850,16850,0
20230810,153000,714433980,16850,16850,16850,16850,787
20230810,152900,701173030,16850,16850,16850,16850,0
20230810,152800,701173030,16850,16850,16850,16850,0
20230810,152700,701173030,16850,16850,16850,16850,0
20230810,152600,701173030,16850,16850,16850,16850,0
20230810,152500,701173030,16850,16850,16850,16850,0
20230810,152400,701173030,16850,16850,16850,16850,0
20230810,152300,701173030,16850,16850,16850,16850,0
20230810,152200,701173030,16850,16850,16850,16850,0
20230810,152100,701173030,16850,16850,16850,16850,0
20230810,152000,701173030,16850,16850,16850,16850,0
20230810,151900,701173030,16850,16830,16850,16830,166
20230810,151800,698379130,16840,16830,16840,16830,57
20230810,151700,697419290,16840,16830,16840,16830,13
20230810,151600,697200470,16840,16830,16840,16830,43
20230810,151500,696476500,16840,16840,16840,16830,87
20230810,151400,695011760,16830,16830,16830,16830,24
20230810,151300,694607840,16830,16800,16830,16800,5
20230810,151200,694523740,16800,16830,16830,16800,18
20230810,151100,694221040,16840,16840,16840,16840,10
20230810,151000,694052640,16850,16810,16850,16810,201
20230810,150900,690673790,16850,16850,16850,16850,0
20230810,150800,690673790,16850,16850,16850,16850,0
20230810,150700,690673790,16850,16850,16850,16850,0
20230810,150600,690673790,16850,16800,16850,16800,82
20230810,150500,689296140,16810,16810,16810,16800,163
20230810,150400,686556160,16850,16850,16850,16850,3
20230810,150300,686505610,16850,16850,16850,16850,0
20230810,150200,686505610,16850,16850,16850,16850,0
20230810,150100,686505610,16850,16850,16850,16850,0
20230810,150000,686505610,16850,16850,16850,16850,0
20230810,145900,686505610,16850,16850,16850,16850,1
20230810,145800,686488760,16810,16810,16810,16810,0
20230810,145700,686488760,16810,16800,16810,16800,85
20230810,145600,685060490,16800,16800,16800,16800,8
20230810,145500,684926090,16810,16810,16810,16810,25
20230810,145400,684505840,16860,16860,16860,16810,128
20230810,145300,682351750,16860,16860,16860,16860,1
20230810,145200,682334890,16830,16830,16830,16830,50
20230810,145100,681493390,16870,16850,16870,16850,375
20230810,145000,675171560,16800,16800,16800,16800,0
20230810,144900,675171560,16800,16800,16800,16800,0
20230810,144800,675171560,16800,16800,16800,16800,0
20230810,144700,675171560,16800,16800,16800,16800,0
20230810,144600,675171560,16800,16780,16800,16780,11
20230810,144500,674986780,16800,16800,16800,16800,0
20230810,144400,674986780,16800,16800,16800,16800,128
20230810,144300,672836380,16800,16800,16800,16800,2
20230810,144200,672802780,16850,16850,16850,16850,0
20230810,144100,672802780,16850,16850,16850,16850,0
20230810,144000,672802780,16850,16850,16850,16850,60
20230810,143900,671791780,16850,16830,16850,16760,330
20230810,143800,666235420,16770,16830,16830,16770,1033
20230810,143700,648853920,16830,16790,16830,16790,900
20230810,143600,633727950,16770,16770,16770,16770,95
20230810,143500,632134800,16770,16770,16770,16770,0
20230810,143400,632134800,16770,16770,16770,16770,4
20230810,143300,632067720,16780,16780,16780,16780,1
20230810,143200,632050940,16780,16790,16790,16780,88
20230810,143100,630574100,16800,16800,16800,16800,16
20230810,143000,630305300,16790,16790,16790,16790,0
20230810,142900,630305300,16790,16780,16790,16780,214
20230810,142800,626712380,16750,16750,16750,16750,1178
20230810,142700,606980880,16750,16750,16750,16750,73
20230810,142600,605758130,16740,16740,16740,16740,0
20230810,142500,605758130,16740,16740,16740,16740,0
20230810,142400,605758130,16740,16750,16750,16740,199
20230810,142300,602426350,16750,16750,16750,16750,0
20230810,142200,602426350,16750,16750,16750,16750,30
20230810,142100,601923850,16750,16750,16750,16750,3
20230810,142000,601873600,16750,16750,16750,16750,36
20230810,141900,601270600,16750,16750,16750,16750,20
20230810,141800,600935600,16790,16750,16790,16750,416
20230810,141700,593960540,16750,16750,16750,16750,0
20230810,141600,593960540,16750,16750,16750,16750,0
20230810,141500,593960540,16750,16750,16750,16750,0
20230810,141400,593960540,16750,16750,16750,16750,20
20230810,141300,593625540,16750,16750,16750,16750,47
20230810,141200,592838290,16750,16750,16750,16750,0
20230810,141100,592838290,16750,16750,16750,16750,224
20230810,141000,589086290,16790,16780,16790,16780,75
20230810,140900,587827460,16780,16780,16780,16780,0
20230810,140800,587827460,16780,16780,16780,16780,40
20230810,140700,587156260,16780,16780,16780,16780,0
20230810,140600,587156260,16780,16780,16780,16780,101
20230810,140500,585461480,16780,16780,16780,16780,0
20230810,140400,585461480,16780,16780,16780,16780,37
20230810,140300,584840620,16780,16780,16780,16780,0
20230810,140200,584840620,16780,16780,16780,16780,0
20230810,140100,584840620,16780,16780,16780,16780,0
20230810,140000,584840620,16780,16780,16780,16780,0
20230810,135900,584840620,16780,16780,16780,16780,1
20230810,135800,584823840,16780,16780,16780,16780,0
20230810,135700,584823840,16780,16740,16780,16730,82
20230810,135600,583450040,16740,16740,16740,16740,5
20230810,135500,583366340,16740,16740,16740,16740,100
20230810,135400,581692340,16750,16750,16750,16750,5
20230810,135300,581608590,16750,16750,16750,16750,0
20230810,135200,581608590,16750,16750,16750,16750,5
20230810,135100,581524840,16750,16750,16750,16750,1
20230810,135000,581508090,16740,16740,16740,16740,69
20230810,134900,580353030,16740,16740,16740,16740,4
20230810,134800,580286070,16740,16740,16740,16740,11
20230810,134700,580101930,16730,16730,16730,16730,0
20230810,134600,580101930,16730,16730,16730,16730,1
20230810,134500,580085200,16730,16730,16730,16730,0
20230810,134400,580085200,16730,16730,16730,16730,0
20230810,134300,580085200,16730,16730,16730,16730,9
20230810,134200,579934630,16730,16730,16730,16730,20
20230810,134100,579600030,16720,16720,16720,16720,0
20230810,134000,579600030,16720,16720,16720,16720,0
20230810,133900,579600030,16720,16750,16750,16720,22
20230810,133800,579232160,16750,16750,16750,16750,15
20230810,133700,578980910,16750,16750,16750,16750,0
20230810,133600,578980910,16750,16750,16750,16750,10
20230810,133500,578813410,16700,16700,16700,16700,0
20230810,133400,578813410,16700,16700,16700,16700,0
20230810,133300,578813410,16700,16700,16700,16700,0
20230810,133200,578813410,16700,16700,16700,16700,0
20230810,133100,578813410,16700,16700,16700,16700,0
20230810,133000,578813410,16700,16730,16730,16700,114
20230810,132900,576909580,16740,16740,16740,16740,1
20230810,132800,576892840,16740,16740,16740,16740,0
20230810,132700,576892840,16740,16740,16740,16740,36
20230810,132600,576290200,16740,16740,16740,16740,14
20230810,132500,576055840,16740,16750,16750,16740,35
20230810,132400,575469600,16750,16760,16760,16750,53
20230810,132300,574581830,16760,16760,16760,16760,1
20230810,132200,574565070,16760,16760,16760,16760,3
20230810,132100,574514790,16760,16760,16760,16760,0
20230810,132000,574514790,16760,16760,16760,16760,0
20230810,131900,574514790,16760,16760,16760,16760,54
20230810,131800,573609750,16750,16750,16750,16750,0
20230810,131700,573609750,16750,16750,16750,16750,191
20230810,131600,570410500,16740,16740,16740,16740,20
20230810,131500,570075700,16740,16740,16740,16740,25
20230810,131400,569657200,16700,16700,16700,16700,0
20230810,131300,569657200,16700,16700,16700,16700,0
20230810,131200,569657200,16700,16700,16700,16700,0
20230810,131100,569657200,16700,16710,16710,16700,115
20230810,131000,567736550,16710,16710,16710,16710,85
20230810,130900,566316200,16740,16740,16740,16740,11
20230810,130800,566132060,16730,16730,16730,16730,29
20230810,130700,565646890,16730,16730,16730,16730,12
20230810,130600,565446130,16730,16730,16730,16730,2
20230810,130500,565412670,16730,16740,16740,16730,210
20230810,130400,561897830,16700,16700,16700,16700,0
20230810,130300,561897830,16700,16700,16700,16700,291
20230810,130200,557038130,16700,16700,16700,16700,0
20230810,130100,557038130,16700,16700,16700,16700,0
20230810,130000,557038130,16700,16710,16710,16700,127
20230810,125900,554916590,16740,16740,16740,16740,0
20230810,125800,554916590,16740,16740,16740,16740,2
20230810,125700,554883110,16710,16710,16710,16710,30
20230810,125600,554381810,16700,16700,16700,16700,0
20230810,125500,554381810,16700,16700,16700,16700,0
20230810,125400,554381810,16700,16700,16700,16700,0
20230810,125300,554381810,16700,16700,16700,16700,0
20230810,125200,554381810,16700,16700,16700,16700,0
20230810,125100,554381810,16700,16700,16700,16700,0
20230810,125000,554381810,16700,16700,16700,16700,140
20230810,124900,552043810,16700,16700,16700,16700,0
20230810,124800,552043810,16700,16700,16700,16700,1
20230810,124700,552027110,16700,16710,16710,16700,17
20230810,124600,551743110,16710,16710,16710,16710,240
20230810,124500,547732710,16760,16760,16760,16760,0
20230810,124400,547732710,16760,16760,16760,16760,0
20230810,124300,547732710,16760,16760,16760,16760,0
20230810,124200,547732710,16760,16760,16760,16760,0
20230810,124100,547732710,16760,16760,16760,16760,0
20230810,124000,547732710,16760,16760,16760,16760,1
20230810,123900,547715950,16710,16750,16750,16710,150
20230810,123800,545203750,16750,16750,16750,16750,12
20230810,123700,545002750,16750,16750,16750,16750,100
20230810,123600,543327750,16750,16750,16750,16750,89
20230810,123500,541837000,16760,16760,16760,16760,1
20230810,123400,541820240,16760,16760,16760,16760,0
20230810,123300,541820240,16760,16760,16760,16760,0
20230810,123200,541820240,16760,16760,16760,16760,0
20230810,123100,541820240,16760,16760,16760,16760,0
20230810,123000,541820240,16760,16770,16770,16760,50
20230810,122900,540982040,16770,16770,16770,16770,0
20230810,122800,540982040,16770,16770,16770,16770,0
20230810,122700,540982040,16770,16770,16770,16770,2
20230810,122600,540948500,16770,16770,16770,16770,0
20230810,122500,540948500,16770,16770,16770,16770,0
20230810,122400,540948500,16770,16770,16770,16770,5
20230810,122300,540864650,16770,16770,16780,16770,245
20230810,122200,536754340,16770,16750,16770,16750,350
20230810,122100,530887330,16750,16760,16760,16750,37
20230810,122000,530267560,16760,16760,16760,16760,100
20230810,121900,528591560,16750,16750,16750,16750,0
20230810,121800,528591560,16750,16750,16750,16750,294
20230810,121700,523667060,16760,16760,16760,16760,26
20230810,121600,523231300,16750,16740,16750,16740,901
20230810,121500,508140850,16720,16720,16720,16720,0
20230810,121400,508140850,16720,16720,16720,16720,0
20230810,121300,508140850,16720,16720,16720,16720,0
20230810,121200,508140850,16720,16740,16740,16720,21
20230810,121100,507789510,16740,16740,16740,16740,0
20230810,121000,507789510,16740,16730,16740,16730,6
20230810,120900,507689080,16740,16740,16740,16740,1
20230810,120800,507672340,16740,16740,16740,16740,0
20230810,120700,507672340,16740,16740,16740,16740,0
20230810,120600,507672340,16740,16740,16740,16740,0
20230810,120500,507672340,16740,16740,16740,16740,0
20230810,120400,507672340,16740,16720,16740,16720,961
20230810,120300,491594200,16690,16690,16690,16690,0
20230810,120200,491594200,16690,16690,16690,16690,12
20230810,120100,491393920,16740,16740,16740,16740,50
20230810,120000,490556920,16750,16750,16750,16750,0
20230810,115900,490556920,16750,16750,16750,16750,0
20230810,115800,490556920,16750,16750,16750,16750,0
20230810,115700,490556920,16750,16750,16750,16750,0
20230810,115600,490556920,16750,16750,16750,16750,1
20230810,115500,490540170,16750,16750,16750,16750,82
20230810,115400,489166670,16670,16670,16670,16670,0
20230810,115300,489166670,16670,16670,16670,16670,0
20230810,115200,489166670,16670,16670,16670,16670,0
20230810,115100,489166670,16670,16750,16750,16670,1001
20230810,115000,472472240,16750,16750,16750,16750,34
20230810,114900,471902740,16760,16760,16760,16760,0
20230810,114800,471902740,16760,16760,16760,16760,0
20230810,114700,471902740,16760,16760,16760,16760,0
20230810,114600,471902740,16760,16760,16760,16760,2
20230810,114500,471869220,16760,16730,16760,16730,10
20230810,114400,471701890,16720,16720,16720,16720,3
20230810,114300,471651730,16720,16720,16720,16720,300
20230810,114200,466635730,16720,16730,16730,16720,20
20230810,114100,466301220,16730,16730,16730,16730,9
20230810,114000,466150650,16720,16720,16720,16720,473
20230810,113900,458242090,16720,16720,16720,16720,0
20230810,113800,458242090,16720,16720,16720,16720,84
20230810,113700,456837610,16710,16710,16710,16710,0
20230810,113600,456837610,16710,16690,16710,16690,1121
20230810,113500,438126090,16670,16670,16670,16670,300
20230810,113400,433125090,16670,16670,16670,16670,0
20230810,113300,433125090,16670,16670,16670,16670,0
20230810,113200,433125090,16670,16670,16670,16670,0
20230810,113100,433125090,16670,16670,16670,16670,50
20230810,113000,432291590,16670,16670,16670,16670,0
20230810,112900,432291590,16670,16670,16670,16670,10
20230810,112800,432124890,16670,16670,16670,16660,203
20230810,112700,428741540,16660,16660,16660,16660,0
20230810,112600,428741540,16660,16660,16660,16660,0
20230810,112500,428741540,16660,16660,16660,16660,0
20230810,112400,428741540,16660,16660,16660,16660,0
20230810,112300,428741540,16660,16660,16660,16660,500
20230810,112200,420411540,16650,16650,16650,16650,30
20230810,112100,419912040,16650,16650,16650,16650,0
20230810,112000,419912040,16650,16680,16680,16650,630
20230810,111900,409421990,16680,16680,16680,16680,0
20230810,111800,409421990,16680,16680,16680,16680,0
20230810,111700,409421990,16680,16680,16680,16680,0
20230810,111600,409421990,16680,16680,16680,16680,0
20230810,111500,409421990,16680,16680,16680,16680,0
20230810,111400,409421990,16680,16680,16680,16680,0
20230810,111300,409421990,16680,16680,16680,16680,11
20230810,111200,409238510,16680,16680,16680,16680,0
20230810,111100,409238510,16680,16680,16680,16680,0
20230810,111000,409238510,16680,16680,16680,16680,0
20230810,110900,409238510,16680,16680,16680,16680,100
20230810,110800,407570510,16690,16690,16690,16690,0
20230810,110700,407570510,16690,16690,16690,16690,0
20230810,110600,407570510,16690,16690,16690,16690,0
20230810,110500,407570510,16690,16690,16690,16690,15
20230810,110400,407320160,16690,16690,16690,16690,0
20230810,110300,407320160,16690,16690,16690,16690,0
20230810,110200,407320160,16690,16690,16690,16690,0
20230810,110100,407320160,16690,16690,16690,16690,0
20230810,110000,407320160,16690,16690,16690,16690,1
20230810,105900,407303470,16690,16690,16690,16690,2
20230810,105800,407270090,16690,16690,16690,16690,0
20230810,105700,407270090,16690,16650,16690,16650,54
20230810,105600,406370950,16650,16650,16650,16650,7
20230810,105500,406254400,16640,16640,16640,16640,25
20230810,105400,405838400,16650,16650,16650,16650,0
20230810,105300,405838400,16650,16650,16650,16650,50
20230810,105200,405005900,16650,16650,16650,16650,0
20230810,105100,405005900,16650,16650,16650,16650,7
20230810,105000,404889350,16650,16650,16650,16650,23
20230810,104900,404506400,16650,16650,16650,16650,0
20230810,104800,404506400,16650,16650,16650,16650,2
20230810,104700,404473100,16650,16640,16650,16640,80
20230810,104600,403141300,16690,16690,16690,16690,0
20230810,104500,403141300,16690,16690,16690,16690,0
20230810,104400,403141300,16690,16690,16690,16690,16
20230810,104300,402874260,16690,16690,16690,16690,10
20230810,104200,402707360,16690,16690,16690,16680,258
20230810,104100,398401370,16690,16690,16690,16690,14
20230810,104000,398167710,16700,16700,16700,16700,2
20230810,103900,398134310,16700,16680,16700,16680,30
20230810,103800,397633390,16700,16700,16700,16700,0
20230810,103700,397633390,16700,16660,16700,16660,189
20230810,103600,394482200,16660,16630,16660,16630,246
20230810,103500,390385070,16610,16610,16610,16610,0
20230810,103400,390385070,16610,16630,16630,16610,48
20230810,103300,389587750,16640,16640,16640,16640,0
20230810,103200,389587750,16640,16640,16640,16640,6
20230810,103100,389487910,16640,16630,16640,16630,8
20230810,103000,389354860,16630,16630,16630,16630,0
20230810,102900,389354860,16630,16630,16630,16630,2
20230810,102800,389321600,16630,16630,16630,16630,1
20230810,102700,389304970,16600,16600,16600,16600,37
20230810,102600,388690770,16590,16600,16600,16590,613
20230810,102500,378520650,16600,16600,16600,16600,1
20230810,102400,378504050,16570,16570,16570,16570,0
20230810,102300,378504050,16570,16580,16580,16570,60
20230810,102200,377509670,16570,16570,16570,16570,0
20230810,102100,377509670,16570,16580,16580,16570,50
20230810,102000,376681070,16640,16640,16640,16640,47
20230810,101900,375898990,16640,16570,16640,16570,11
20230810,101800,375716650,16560,16560,16560,16560,1
20230810,101700,375700090,16550,16550,16560,16550,81
20230810,101600,374358750,16550,16630,16630,16550,9006
20230810,101500,225084810,16630,16630,16630,16630,1
20230810,101400,225068180,16630,16630,16630,16630,61
20230810,101300,224053750,16630,16630,16630,16630,0
20230810,101200,224053750,16630,16630,16630,16630,40
20230810,101100,223388550,16630,16630,16630,16630,19
20230810,101000,223072580,16660,16650,16660,16640,119
20230810,100900,221091720,16620,16620,16620,16620,1
20230810,100800,221075100,16620,16620,16620,16620,2
20230810,100700,221041860,16620,16620,16620,16620,0
20230810,100600,221041860,16620,16620,16620,16620,0
20230810,100500,221041860,16620,16620,16620,16620,0
20230810,100400,221041860,16620,16620,16620,16620,1
20230810,100300,221025240,16620,16640,16640,16620,133
20230810,100200,218814210,16640,16640,16640,16640,51
20230810,100100,217965570,16640,16650,16700,16640,79
20230810,100000,216650180,16630,16640,16640,16630,391
20230810,095900,210145220,16640,16640,16640,16640,1
20230810,095800,210128580,16610,16610,16610,16610,749
20230810,095700,197687690,16600,16610,16610,16600,5
20230810,095600,197604680,16600,16620,16620,16600,191
20230810,095500,194433930,16610,16620,16620,16610,219
20230810,095400,190795810,16620,16620,16620,16620,1
20230810,095300,190779190,16610,16620,16620,16610,50
20230810,095200,189948490,16610,16620,16620,16610,60
20230810,095100,188951690,16620,16620,16620,16620,55
20230810,095000,188037590,16610,16630,16630,16610,39
20230810,094900,187389680,16590,16590,16590,16590,21
20230810,094800,187041290,16590,16590,16590,16590,669
20230810,094700,175942580,16590,16590,16590,16590,46
20230810,094600,175179440,16590,16590,16590,16590,1
20230810,094500,175162850,16580,16580,16580,16580,47
20230810,094400,174383590,16580,16590,16590,16580,100
20230810,094300,172725490,16590,16590,16590,16590,0
20230810,094200,172725490,16590,16600,16600,16590,211
20230810,094100,169224350,16600,16600,16600,16600,261
20230810,094000,164891750,16600,16610,16610,16600,1639
20230810,093900,137676690,16610,16630,16630,16610,568
20230810,093800,128238870,16640,16640,16640,16640,12
20230810,093700,128039190,16620,16620,16620,16620,19
20230810,093600,127723410,16640,16650,16650,16630,337
20230810,093500,122117030,16650,16660,16660,16650,10
20230810,093400,121950480,16660,16650,16660,16650,306
20230810,093300,116855560,16650,16650,16650,16650,2
20230810,093200,116822260,16650,16650,16650,16650,2
20230810,093100,116788960,16660,16660,16660,16660,278
20230810,093000,112157480,16660,16690,16690,16660,691
20230810,092900,100641680,16690,16710,16710,16690,648
20230810,092800,89823010,16710,16720,16730,16700,441
20230810,092700,82454450,16730,16740,16740,16730,199
20230810,092600,79124130,16730,16730,16730,16730,18
20230810,092500,78822990,16740,16760,16760,16740,306
20230810,092400,73700490,16760,16760,16760,16760,0
20230810,092300,73700490,16760,16740,16760,16740,61
20230810,092200,72678150,16740,16740,16740,16740,1
20230810,092100,72661410,16740,16720,16740,16720,135
20230810,092000,70403020,16700,16720,16720,16700,83
20230810,091900,69015280,16720,16720,16720,16720,20
20230810,091800,68680880,16720,16720,16720,16720,51
20230810,091700,67828160,16680,16680,16680,16680,20
20230810,091600,67494560,16680,16680,16680,16680,85
20230810,091500,66076760,16670,16670,16670,16670,7
20230810,091400,65960070,16670,16670,16670,16670,4
20230810,091300,65893390,16680,16680,16680,16680,54
20230810,091200,64992670,16670,16670,16670,16670,291
20230810,091100,60141700,16680,16710,16710,16680,729
20230810,091000,47966780,16720,16720,16720,16710,473
20230810,090900,40061490,16720,16720,16720,16720,0
20230810,090800,40061490,16720,16720,16720,16720,51
20230810,090700,39208770,16710,16710,16710,16710,9
20230810,090600,39058380,16710,16710,16720,16710,137
20230810,090500,36769080,16710,16710,16710,16710,69
20230810,090400,35616090,16710,16900,16900,16710,230
20230810,090300,31772240,16900,16930,16930,16900,118
20230810,090200,29774710,16930,16680,16930,16680,12
20230810,090100,29574050,16610,16610,16610,16610,0
20230810,090000,29574050,16610,16900,16900,16600,1754