KissMeData/089970/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194400,1736164110,16130,16130,16130,16130,927
20230807,194300,1736164110,16130,16130,16130,16130,0
20230807,194200,1736164110,16130,16130,16130,16130,0
20230807,194100,1736164110,16130,16130,16130,16130,0
20230807,194000,1736164110,16130,16130,16130,16130,0
20230807,193900,1736164110,16130,16130,16130,16130,0
20230807,193800,1736164110,16130,16130,16130,16130,0
20230807,193700,1736164110,16130,16130,16130,16130,0
20230807,193600,1736164110,16130,16130,16130,16130,0
20230807,193500,1736164110,16130,16130,16130,16130,0
20230807,193400,1736164110,16130,16130,16130,16130,0
20230807,193300,1736164110,16130,16130,16130,16130,0
20230807,193200,1736164110,16130,16130,16130,16130,0
20230807,193100,1736164110,16130,16130,16130,16130,0
20230807,193000,1736164110,16130,16130,16130,16130,0
20230807,192900,1736164110,16130,16130,16130,16130,0
20230807,192800,1736164110,16130,16130,16130,16130,0
20230807,192700,1736164110,16130,16130,16130,16130,0
20230807,192600,1736164110,16130,16130,16130,16130,0
20230807,192500,1736164110,16130,16130,16130,16130,0
20230807,192400,1736164110,16130,16130,16130,16130,0
20230807,192300,1736164110,16130,16130,16130,16130,0
20230807,192200,1736164110,16130,16130,16130,16130,0
20230807,192100,1736164110,16130,16130,16130,16130,0
20230807,192000,1736164110,16130,16130,16130,16130,0
20230807,191900,1736164110,16130,16130,16130,16130,0
20230807,191800,1736164110,16130,16130,16130,16130,0
20230807,191700,1736164110,16130,16130,16130,16130,0
20230807,191600,1736164110,16130,16130,16130,16130,0
20230807,191500,1736164110,16130,16130,16130,16130,0
20230807,191400,1736164110,16130,16130,16130,16130,927
20230807,191300,1736164110,16130,16130,16130,16130,0
20230807,191200,1736164110,16130,16130,16130,16130,0
20230807,191100,1736164110,16130,16130,16130,16130,0
20230807,191000,1736164110,16130,16130,16130,16130,0
20230807,190900,1736164110,16130,16130,16130,16130,0
20230807,190800,1736164110,16130,16130,16130,16130,0
20230807,190700,1736164110,16130,16130,16130,16130,0
20230807,190600,1736164110,16130,16130,16130,16130,0
20230807,190500,1736164110,16130,16130,16130,16130,0
20230807,190400,1736164110,16130,16130,16130,16130,0
20230807,190300,1736164110,16130,16130,16130,16130,0
20230807,190200,1736164110,16130,16130,16130,16130,0
20230807,190100,1736164110,16130,16130,16130,16130,0
20230807,190000,1736164110,16130,16130,16130,16130,0
20230807,185900,1736164110,16130,16130,16130,16130,0
20230807,185800,1736164110,16130,16130,16130,16130,0
20230807,185700,1736164110,16130,16130,16130,16130,0
20230807,185600,1736164110,16130,16130,16130,16130,0
20230807,185500,1736164110,16130,16130,16130,16130,0
20230807,185400,1736164110,16130,16130,16130,16130,0
20230807,185300,1736164110,16130,16130,16130,16130,0
20230807,185200,1736164110,16130,16130,16130,16130,0
20230807,185100,1736164110,16130,16130,16130,16130,0
20230807,185000,1736164110,16130,16130,16130,16130,0
20230807,184900,1736164110,16130,16130,16130,16130,0
20230807,184800,1736164110,16130,16130,16130,16130,0
20230807,184700,1736164110,16130,16130,16130,16130,0
20230807,184600,1736164110,16130,16130,16130,16130,0
20230807,184500,1736164110,16130,16130,16130,16130,0
20230807,184400,1736164110,16130,16130,16130,16130,927
20230807,184300,1736164110,16130,16130,16130,16130,0
20230807,184200,1736164110,16130,16130,16130,16130,0
20230807,184100,1736164110,16130,16130,16130,16130,0
20230807,184000,1736164110,16130,16130,16130,16130,0
20230807,183900,1736164110,16130,16130,16130,16130,0
20230807,183800,1736164110,16130,16130,16130,16130,0
20230807,183700,1736164110,16130,16130,16130,16130,0
20230807,183600,1736164110,16130,16130,16130,16130,0
20230807,183500,1736164110,16130,16130,16130,16130,0
20230807,183400,1736164110,16130,16130,16130,16130,0
20230807,183300,1736164110,16130,16130,16130,16130,0
20230807,183200,1736164110,16130,16130,16130,16130,0
20230807,183100,1736164110,16130,16130,16130,16130,0
20230807,183000,1736164110,16130,16130,16130,16130,0
20230807,182900,1736164110,16130,16130,16130,16130,0
20230807,182800,1736164110,16130,16130,16130,16130,0
20230807,182700,1736164110,16130,16130,16130,16130,0
20230807,182600,1736164110,16130,16130,16130,16130,0
20230807,182500,1736164110,16130,16130,16130,16130,0
20230807,182400,1736164110,16130,16130,16130,16130,0
20230807,182300,1736164110,16130,16130,16130,16130,0
20230807,182200,1736164110,16130,16130,16130,16130,0
20230807,182100,1736164110,16130,16130,16130,16130,0
20230807,182000,1736164110,16130,16130,16130,16130,0
20230807,181900,1736164110,16130,16130,16130,16130,0
20230807,181800,1736164110,16130,16130,16130,16130,0
20230807,181700,1736164110,16130,16130,16130,16130,0
20230807,181600,1736164110,16130,16130,16130,16130,0
20230807,181500,1736164110,16130,16130,16130,16130,0
20230807,181400,1736164110,16130,16130,16130,16130,927
20230807,181300,1736164110,16130,16130,16130,16130,0
20230807,181200,1736164110,16130,16130,16130,16130,0
20230807,181100,1736164110,16130,16130,16130,16130,0
20230807,181000,1736164110,16130,16130,16130,16130,0
20230807,180900,1736164110,16130,16130,16130,16130,0
20230807,180800,1736164110,16130,16130,16130,16130,0
20230807,180700,1736164110,16130,16130,16130,16130,0
20230807,180600,1736164110,16130,16130,16130,16130,0
20230807,180500,1736164110,16130,16130,16130,16130,0
20230807,180400,1736164110,16130,16130,16130,16130,0
20230807,180300,1736164110,16130,16130,16130,16130,0
20230807,180200,1736164110,16130,16130,16130,16130,0
20230807,180100,1736164110,16130,16130,16130,16130,0
20230807,180000,1736164110,16130,16130,16130,16130,0
20230807,175900,1736164110,16130,16130,16130,16130,0
20230807,175800,1736164110,16130,16130,16130,16130,0
20230807,175700,1736164110,16130,16130,16130,16130,0
20230807,175600,1736164110,16130,16130,16130,16130,0
20230807,175500,1736164110,16130,16130,16130,16130,0
20230807,175400,1736164110,16130,16130,16130,16130,0
20230807,175300,1736164110,16130,16130,16130,16130,0
20230807,175200,1736164110,16130,16130,16130,16130,0
20230807,175100,1736164110,16130,16130,16130,16130,0
20230807,175000,1736164110,16130,16130,16130,16130,0
20230807,174900,1736164110,16130,16130,16130,16130,0
20230807,174800,1736164110,16130,16130,16130,16130,0
20230807,174700,1736164110,16130,16130,16130,16130,0
20230807,174600,1736164110,16130,16130,16130,16130,0
20230807,174500,1736164110,16130,16130,16130,16130,0
20230807,174400,1736164110,16130,16130,16130,16130,927
20230807,174300,1736164110,16130,16130,16130,16130,0
20230807,174200,1736164110,16130,16130,16130,16130,0
20230807,174100,1736164110,16130,16130,16130,16130,0
20230807,174000,1736164110,16130,16130,16130,16130,0
20230807,173900,1736164110,16130,16130,16130,16130,0
20230807,173800,1736164110,16130,16130,16130,16130,0
20230807,173700,1736164110,16130,16130,16130,16130,0
20230807,173600,1736164110,16130,16130,16130,16130,0
20230807,173500,1736164110,16130,16130,16130,16130,0
20230807,173400,1736164110,16130,16130,16130,16130,0
20230807,173300,1736164110,16130,16130,16130,16130,0
20230807,173200,1736164110,16130,16130,16130,16130,0
20230807,173100,1736164110,16130,16130,16130,16130,0
20230807,173000,1736164110,16130,16130,16130,16130,0
20230807,172900,1736164110,16130,16130,16130,16130,0
20230807,172800,1736164110,16130,16130,16130,16130,0
20230807,172700,1736164110,16130,16130,16130,16130,0
20230807,172600,1736164110,16130,16130,16130,16130,0
20230807,172500,1736164110,16130,16130,16130,16130,0
20230807,172400,1736164110,16130,16130,16130,16130,0
20230807,172300,1736164110,16130,16130,16130,16130,0
20230807,172200,1736164110,16130,16130,16130,16130,0
20230807,172100,1736164110,16130,16130,16130,16130,0
20230807,172000,1736164110,16130,16130,16130,16130,0
20230807,171900,1736164110,16130,16130,16130,16130,0
20230807,171800,1736164110,16130,16130,16130,16130,0
20230807,171700,1736164110,16130,16130,16130,16130,0
20230807,171600,1736164110,16130,16130,16130,16130,0
20230807,171500,1736164110,16130,16130,16130,16130,0
20230807,171400,1736164110,16130,16130,16130,16130,927
20230807,171300,1736164110,16130,16130,16130,16130,0
20230807,171200,1736164110,16130,16130,16130,16130,0
20230807,171100,1736164110,16130,16130,16130,16130,0
20230807,171000,1736164110,16130,16130,16130,16130,0
20230807,170900,1736164110,16130,16130,16130,16130,0
20230807,170800,1736164110,16130,16130,16130,16130,0
20230807,170700,1736164110,16130,16130,16130,16130,0
20230807,170600,1736164110,16130,16130,16130,16130,0
20230807,170500,1736164110,16130,16130,16130,16130,0
20230807,170400,1736164110,16130,16130,16130,16130,0
20230807,170300,1736164110,16130,16130,16130,16130,0
20230807,170200,1736164110,16130,16130,16130,16130,0
20230807,170100,1736164110,16130,16130,16130,16130,0
20230807,170000,1736164110,16130,16130,16130,16130,0
20230807,165900,1736164110,16130,16130,16130,16130,0
20230807,165800,1736164110,16130,16130,16130,16130,0
20230807,165700,1736164110,16130,16130,16130,16130,0
20230807,165600,1736164110,16130,16130,16130,16130,0
20230807,165500,1736164110,16130,16130,16130,16130,0
20230807,165400,1736164110,16130,16130,16130,16130,0
20230807,165300,1736164110,16130,16130,16130,16130,0
20230807,165200,1736164110,16130,16130,16130,16130,0
20230807,165100,1736164110,16130,16130,16130,16130,0
20230807,165000,1736164110,16130,16130,16130,16130,0
20230807,164900,1736164110,16130,16130,16130,16130,0
20230807,164800,1736164110,16130,16130,16130,16130,0
20230807,164700,1736164110,16130,16130,16130,16130,0
20230807,164600,1736164110,16130,16130,16130,16130,0
20230807,164500,1736164110,16130,16130,16130,16130,0
20230807,164400,1736164110,16130,16130,16130,16130,927
20230807,164300,1736164110,16130,16130,16130,16130,0
20230807,164200,1736164110,16130,16130,16130,16130,0
20230807,164100,1736164110,16130,16130,16130,16130,0
20230807,164000,1736164110,16130,16130,16130,16130,0
20230807,163900,1736164110,16130,16130,16130,16130,0
20230807,163800,1736164110,16130,16130,16130,16130,0
20230807,163700,1736164110,16130,16130,16130,16130,0
20230807,163600,1736164110,16130,16130,16130,16130,0
20230807,163500,1736164110,16130,16130,16130,16130,0
20230807,163400,1736164110,16130,16130,16130,16130,0
20230807,163300,1736164110,16130,16130,16130,16130,0
20230807,163200,1736164110,16130,16130,16130,16130,0
20230807,163100,1736164110,16130,16130,16130,16130,0
20230807,163000,1736164110,16130,16130,16130,16130,0
20230807,162900,1736164110,16130,16130,16130,16130,0
20230807,162800,1736164110,16130,16130,16130,16130,0
20230807,162700,1736164110,16130,16130,16130,16130,0
20230807,162600,1736164110,16130,16130,16130,16130,0
20230807,162500,1736164110,16130,16130,16130,16130,0
20230807,162400,1736164110,16130,16130,16130,16130,0
20230807,162300,1736164110,16130,16130,16130,16130,0
20230807,162200,1736164110,16130,16130,16130,16130,0
20230807,162100,1736164110,16130,16130,16130,16130,0
20230807,162000,1736164110,16130,16130,16130,16130,0
20230807,161900,1736164110,16130,16130,16130,16130,0
20230807,161800,1736164110,16130,16130,16130,16130,0
20230807,161700,1736164110,16130,16130,16130,16130,0
20230807,161600,1736164110,16130,16130,16130,16130,0
20230807,161500,1736164110,16130,16130,16130,16130,0
20230807,161400,1736164110,16130,16130,16130,16130,927
20230807,161300,1736164110,16130,16130,16130,16130,0
20230807,161200,1736164110,16130,16130,16130,16130,0
20230807,161100,1736164110,16130,16130,16130,16130,0
20230807,161000,1736164110,16130,16130,16130,16130,0
20230807,160900,1736164110,16130,16130,16130,16130,0
20230807,160800,1736164110,16130,16130,16130,16130,0
20230807,160700,1736164110,16130,16130,16130,16130,0
20230807,160600,1736164110,16130,16130,16130,16130,0
20230807,160500,1736164110,16130,16130,16130,16130,0
20230807,160400,1736164110,16130,16130,16130,16130,0
20230807,160300,1736164110,16130,16130,16130,16130,0
20230807,160200,1736164110,16130,16130,16130,16130,0
20230807,160100,1736164110,16130,16130,16130,16130,0
20230807,160000,1736164110,16130,16130,16130,16130,0
20230807,155900,1736164110,16130,16130,16130,16130,0
20230807,155800,1736164110,16130,16130,16130,16130,0
20230807,155700,1736164110,16130,16130,16130,16130,0
20230807,155600,1736164110,16130,16130,16130,16130,0
20230807,155500,1736164110,16130,16130,16130,16130,0
20230807,155400,1736164110,16130,16130,16130,16130,0
20230807,155300,1736164110,16130,16130,16130,16130,0
20230807,155200,1736164110,16130,16130,16130,16130,0
20230807,155100,1736164110,16130,16130,16130,16130,0
20230807,155000,1736164110,16130,16130,16130,16130,0
20230807,154900,1736164110,16130,16130,16130,16130,0
20230807,154800,1736164110,16130,16130,16130,16130,0
20230807,154700,1736164110,16130,16130,16130,16130,0
20230807,154600,1736164110,16130,16130,16130,16130,0
20230807,154500,1736164110,16130,16130,16130,16130,0
20230807,154400,1736164110,16130,16130,16130,16130,927
20230807,154300,1736164110,16130,16130,16130,16130,0
20230807,154200,1736164110,16130,16130,16130,16130,0
20230807,154100,1736164110,16130,16130,16130,16130,0
20230807,154000,1736164110,16130,16130,16130,16130,0
20230807,153900,1736164110,16130,16130,16130,16130,0
20230807,153800,1736164110,16130,16130,16130,16130,0
20230807,153700,1736164110,16130,16130,16130,16130,0
20230807,153600,1736164110,16130,16130,16130,16130,0
20230807,153500,1736164110,16130,16130,16130,16130,0
20230807,153400,1736164110,16130,16130,16130,16130,0
20230807,153300,1736164110,16130,16130,16130,16130,0
20230807,153200,1736164110,16130,16130,16130,16130,0
20230807,153100,1736164110,16130,16130,16130,16130,0
20230807,153000,1736164110,16130,16130,16130,16130,927
20230807,152900,1721211600,16150,16150,16150,16150,0
20230807,152800,1721211600,16150,16150,16150,16150,0
20230807,152700,1721211600,16150,16150,16150,16150,0
20230807,152600,1721211600,16150,16150,16150,16150,0
20230807,152500,1721211600,16150,16150,16150,16150,0
20230807,152400,1721211600,16150,16150,16150,16150,0
20230807,152300,1721211600,16150,16150,16150,16150,0
20230807,152200,1721211600,16150,16150,16150,16150,0
20230807,152100,1721211600,16150,16150,16150,16150,0
20230807,152000,1721211600,16150,16150,16150,16150,0
20230807,151900,1721211600,16150,16150,16150,16140,252
20230807,151800,1717142010,16150,16140,16180,16140,320
20230807,151700,1711975800,16140,16120,16150,16090,169
20230807,151600,1709248010,16120,16150,16170,16090,267
20230807,151500,1704935120,16180,16190,16190,16140,323
20230807,151400,1699716220,16190,16150,16190,16120,215
20230807,151300,1696243030,16150,16150,16150,16150,235
20230807,151200,1692447780,16090,16150,16150,16090,149
20230807,151100,1690044430,16150,16140,16150,16080,478
20230807,151000,1682335070,16120,16170,16170,16120,315
20230807,150900,1677250960,16180,16120,16180,16110,229
20230807,150800,1673554340,16190,16190,16190,16190,99
20230807,150700,1671951530,16110,16170,16190,16110,314
20230807,150600,1666878410,16170,16160,16170,16090,210
20230807,150500,1663487940,16150,16130,16150,16090,249
20230807,150400,1659474890,16150,16120,16200,16120,332
20230807,150300,1654105620,16150,16160,16170,16110,427
20230807,150200,1647209540,16170,16170,16170,16170,99
20230807,150100,1645608710,16100,16140,16170,16100,235
20230807,150000,1641816270,16120,16200,16210,16120,396
20230807,145900,1635406620,16200,16130,16200,16100,230
20230807,145800,1631693030,16160,16170,16170,16100,151
20230807,145700,1629257110,16170,16170,16170,16170,373
20230807,145600,1623225700,16150,16200,16200,16150,170
20230807,145500,1620475670,16200,16150,16200,16090,436
20230807,145400,1613423200,16120,16150,16150,16120,368
20230807,145300,1607481500,16150,16150,16150,16090,175
20230807,145200,1604656980,16150,16140,16190,16140,337
20230807,145100,1599211650,16130,16190,16200,16130,133
20230807,145000,1597059970,16170,16200,16210,16160,407
20230807,144900,1590472300,16200,16130,16200,16050,250
20230807,144800,1586440890,16190,16210,16210,16190,331
20230807,144700,1581077240,16210,16200,16210,16160,308
20230807,144600,1576087660,16200,16190,16200,16190,233
20230807,144500,1572314220,16190,16150,16190,16150,223
20230807,144400,1568706240,16130,16170,16170,16110,299
20230807,144300,1563874780,16170,16160,16170,16160,195
20230807,144200,1560722220,16160,16140,16160,16140,339
20230807,144100,1555248460,16140,16120,16140,16120,462
20230807,144000,1547798730,16150,16190,16190,16150,212
20230807,143900,1544371800,16150,16100,16180,16100,268
20230807,143800,1540047420,16100,16150,16160,16100,377
20230807,143700,1533965950,16150,16170,16200,16130,168
20230807,143600,1531248470,16160,16150,16200,16150,322
20230807,143500,1526040220,16150,16110,16150,16110,222
20230807,143400,1522463080,16100,16170,16170,16100,325
20230807,143300,1517211010,16150,16150,16170,16150,85
20230807,143200,1515838240,16130,16120,16130,16110,101
20230807,143100,1514210110,16110,16170,16170,16100,52
20230807,143000,1513372810,16170,16130,16170,16130,197
20230807,142900,1510195080,16130,16100,16160,16100,273
20230807,142800,1505788930,16100,16100,16100,16080,71
20230807,142700,1504646780,16100,16080,16100,16050,162
20230807,142600,1502042110,16050,16100,16100,16010,2791
20230807,142500,1457264870,16100,16100,16100,16090,212
20230807,142400,1453853490,16100,16150,16150,16100,112
20230807,142300,1452050240,16100,16150,16150,16100,58
20230807,142200,1451116030,16150,16150,16150,16100,84
20230807,142100,1449761910,16150,16150,16150,16100,68
20230807,142000,1448666090,16150,16150,16150,16100,62
20230807,141900,1447666760,16150,16150,16150,16150,1
20230807,141800,1447650610,16110,16150,16150,16110,77
20230807,141700,1446409060,16100,16140,16150,16100,354
20230807,141600,1440709030,16140,16140,16140,16100,63
20230807,141500,1439694160,16140,16160,16160,16100,562
20230807,141400,1430618860,16160,16120,16160,16100,54
20230807,141300,1429749260,16170,16130,16170,16130,6
20230807,141200,1429652400,16130,16160,16160,16100,57
20230807,141100,1428734520,16160,16150,16160,16100,77
20230807,141000,1427493340,16140,16130,16140,16100,64
20230807,140900,1426462380,16130,16130,16130,16110,51
20230807,140800,1425640730,16140,16110,16140,16110,29
20230807,140700,1425172780,16110,16170,16170,16110,72
20230807,140600,1424011590,16170,16140,16170,16120,56
20230807,140500,1423108520,16140,16180,16180,16140,127
20230807,140400,1421058060,16140,16190,16190,16140,54
20230807,140300,1420186320,16190,16200,16200,16180,57
20230807,140200,1419263510,16260,16280,16280,16260,2
20230807,140100,1419230970,16280,16170,16280,16120,64
20230807,140000,1418196040,16120,16160,16160,16120,50
20230807,135900,1417389990,16160,16140,16160,16120,55
20230807,135800,1416502950,16140,16260,16260,16120,66
20230807,135700,1415438040,16260,16150,16280,16150,31
20230807,135600,1414934050,16120,16130,16130,16120,50
20230807,135500,1414128030,16120,16120,16120,16120,50
20230807,135400,1413322030,16120,16150,16150,16100,83
20230807,135300,1411984720,16150,16220,16220,16150,3930
20230807,135200,1348334540,16220,16260,16260,16220,526
20230807,135100,1339795640,16240,16260,16260,16240,76
20230807,135000,1338560880,16240,16260,16260,16240,83
20230807,134900,1337212290,16240,16270,16270,16240,54
20230807,134800,1336335230,16240,16260,16410,16240,801
20230807,134700,1323275460,16290,16260,16300,16250,76
20230807,134600,1322039420,16250,16250,16250,16250,0
20230807,134500,1322039420,16250,16300,16300,16250,52
20230807,134400,1321194310,16250,16270,16300,16250,82
20230807,134300,1319860800,16270,16240,16270,16240,54
20230807,134200,1318983780,16290,16300,16300,16230,55
20230807,134100,1318090510,16300,16300,16300,16300,3
20230807,134000,1318041610,16280,16290,16350,16280,83
20230807,133900,1316689470,16250,16240,16250,16230,253
20230807,133800,1312580720,16240,16230,16240,16230,101
20230807,133700,1310940980,16260,16260,16260,16230,78
20230807,133600,1309674190,16260,16260,16260,16230,68
20230807,133500,1308570000,16260,16260,16260,16260,88
20230807,133400,1307139120,16260,16320,16320,16260,1143
20230807,133300,1288552080,16270,16320,16320,16270,63
20230807,133200,1287526420,16320,16320,16320,16270,54
20230807,133100,1286647620,16320,16270,16320,16260,53
20230807,133000,1285785650,16320,16320,16320,16320,29
20230807,132900,1285312370,16270,16320,16320,16270,64
20230807,132800,1284270280,16270,16300,16300,16270,82
20230807,132700,1282934370,16300,16300,16300,16270,113
20230807,132600,1281093970,16300,16280,16300,16270,66
20230807,132500,1280019630,16270,16270,16270,16270,0
20230807,132400,1280019630,16270,16280,16300,16270,65
20230807,132300,1278961920,16270,16300,16300,16270,140
20230807,132200,1276683120,16300,16300,16300,16270,156
20230807,132100,1274141820,16300,16300,16300,16270,53
20230807,132000,1273279380,16300,16300,16300,16270,76
20230807,131900,1272042080,16300,16300,16300,16300,13
20230807,131800,1271830180,16270,16300,16300,16270,106
20230807,131700,1270103880,16270,16300,16300,16260,54
20230807,131600,1269225360,16300,16270,16300,16270,299
20230807,131500,1264356910,16270,16300,16300,16260,327
20230807,131400,1259036590,16300,16300,16300,16300,88
20230807,131300,1257602190,16270,16300,16310,16270,804
20230807,131200,1244496440,16310,16320,16500,16300,860
20230807,131100,1230392660,16320,16310,16320,16300,481
20230807,131000,1222548010,16310,16320,16320,16310,160
20230807,130900,1219938310,16320,16310,16320,16310,159
20230807,130800,1217343930,16320,16310,16320,16310,152
20230807,130700,1214863540,16310,16320,16320,16310,54
20230807,130600,1213982780,16320,16340,16350,16320,1203
20230807,130500,1194336010,16350,16350,16350,16350,668
20230807,130400,1183414210,16350,16350,16350,16350,50
20230807,130300,1182596710,16350,16350,16350,16350,0
20230807,130200,1182596710,16350,16370,16390,16350,242
20230807,130100,1178634630,16350,16350,16350,16350,50
20230807,130000,1177817130,16350,16350,16350,16350,50
20230807,125900,1176999630,16350,16350,16350,16350,50
20230807,125800,1176182130,16350,16350,16350,16350,50
20230807,125700,1175364630,16350,16350,16350,16350,0
20230807,125600,1175364630,16350,16350,16350,16350,250
20230807,125500,1171277130,16350,16350,16350,16350,176
20230807,125400,1168399530,16350,16350,16350,16350,50
20230807,125300,1167582030,16350,16350,16350,16350,50
20230807,125200,1166764530,16380,16380,16380,16380,2
20230807,125100,1166731770,16380,16360,16380,16350,51
20230807,125000,1165897820,16350,16360,16360,16350,165
20230807,124900,1163199980,16350,16360,16360,16350,50
20230807,124800,1162382450,16350,16370,16370,16350,50
20230807,124700,1161564830,16360,16360,16360,16360,0
20230807,124600,1161564830,16360,16360,16360,16360,50
20230807,124500,1160746830,16350,16360,16360,16350,50
20230807,124400,1159929320,16350,16350,16350,16350,50
20230807,124300,1159111820,16400,16350,16400,16350,57
20230807,124200,1158179520,16350,16360,16360,16350,50
20230807,124100,1157361990,16410,16410,16410,16410,1
20230807,124000,1157345580,16360,16360,16360,16360,50
20230807,123900,1156527580,16360,16360,16360,16360,50
20230807,123800,1155709580,16350,16360,16360,16350,50
20230807,123700,1154891980,16350,16350,16350,16350,50
20230807,123600,1154074480,16350,16350,16350,16350,0
20230807,123500,1154074480,16350,16360,16360,16350,50
20230807,123400,1153256970,16360,16380,16380,16360,50
20230807,123300,1152438430,16380,16380,16380,16380,80
20230807,123200,1151128030,16420,16390,16420,16370,52
20230807,123100,1150276660,16420,16360,16420,16360,89
20230807,123000,1148818280,16360,16360,16360,16360,0
20230807,122900,1148818280,16360,16360,16360,16360,50
20230807,122800,1148000280,16360,16360,16360,16360,50
20230807,122700,1147182280,16360,16360,16360,16360,50
20230807,122600,1146364280,16410,16410,16430,16360,54
20230807,122500,1145480590,16420,16430,16430,16390,11
20230807,122400,1145300190,16400,16390,16430,16350,66
20230807,122300,1144219960,16420,16400,16420,16350,65
20230807,122200,1143156320,16350,16410,16410,16350,50
20230807,122100,1142338760,16400,16350,16400,16350,56
20230807,122000,1141422860,16390,16360,16390,16350,102
20230807,121900,1139753060,16350,16350,16350,16350,0
20230807,121800,1139753060,16350,16360,16360,16350,50
20230807,121700,1138935510,16350,16360,16360,16350,50
20230807,121600,1138118000,16390,16390,16390,16350,60
20230807,121500,1137136570,16390,16390,16390,16350,55
20230807,121400,1136237120,16390,16390,16390,16390,1
20230807,121300,1136220730,16350,16360,16360,16350,50
20230807,121200,1135403140,16350,16360,16360,16350,50
20230807,121100,1134585510,16430,16400,16430,16360,111
20230807,121000,1132768220,16380,16380,16380,16360,152
20230807,120900,1130279330,16370,16370,16370,16370,0
20230807,120800,1130279330,16370,16370,16370,16370,50
20230807,120700,1129460830,16360,16420,16420,16360,50
20230807,120600,1128642770,16350,16360,16360,16350,50
20230807,120500,1127825140,16400,16420,16420,16370,100
20230807,120400,1126186580,16440,16420,16440,16420,52
20230807,120300,1125332700,16420,16410,16420,16410,543
20230807,120200,1116417120,16370,16370,16370,16370,50
20230807,120100,1115598620,16350,16360,16360,16350,50
20230807,120000,1114781030,16350,16370,16380,16350,200
20230807,115900,1111507220,16360,16370,16370,16360,50
20230807,115800,1110689180,16350,16350,16350,16350,0
20230807,115700,1110689180,16350,16370,16370,16350,50
20230807,115600,1109871620,16360,16360,16360,16360,64
20230807,115500,1108824580,16360,16350,16370,16350,228
20230807,115400,1105093270,16350,16350,16350,16350,50
20230807,115300,1104275770,16370,16350,16370,16350,122
20230807,115200,1102279630,16350,16350,16350,16350,0
20230807,115100,1102279630,16350,16350,16350,16350,50
20230807,115000,1101462130,16350,16360,16360,16350,50
20230807,114900,1100644330,16360,16360,16360,16360,50
20230807,114800,1099826330,16360,16360,16360,16360,50
20230807,114700,1099008330,16350,16350,16350,16350,0
20230807,114600,1099008330,16350,16360,16360,16350,50
20230807,114500,1098190530,16350,16350,16350,16350,50
20230807,114400,1097373030,16350,16350,16350,16350,50
20230807,114300,1096555530,16350,16350,16350,16350,50
20230807,114200,1095738030,16360,16350,16360,16350,77
20230807,114100,1094478810,16360,16360,16360,16360,103
20230807,114000,1092793730,16350,16350,16360,16350,195
20230807,113900,1089604630,16350,16350,16350,16350,108
20230807,113800,1087838830,16350,16350,16350,16350,50
20230807,113700,1087021330,16350,16350,16350,16350,50
20230807,113600,1086203830,16350,16350,16350,16350,0
20230807,113500,1086203830,16350,16350,16350,16350,50
20230807,113400,1085386330,16350,16350,16350,16350,50
20230807,113300,1084568830,16400,16400,16400,16350,64
20230807,113200,1083521730,16400,16400,16400,16350,64
20230807,113100,1082474630,16400,16400,16400,16400,19
20230807,113000,1082163030,16400,16400,16400,16350,127
20230807,112900,1080082730,16350,16350,16350,16350,50
20230807,112800,1079265230,16350,16350,16350,16350,50
20230807,112700,1078447730,16350,16350,16350,16350,50
20230807,112600,1077630230,16400,16400,16400,16400,64
20230807,112500,1076580630,16400,16400,16400,16400,0
20230807,112400,1076580630,16400,16400,16400,16400,50
20230807,112300,1075760630,16400,16400,16400,16400,59
20230807,112200,1074793030,16440,16420,16440,16400,51
20230807,112100,1073956450,16420,16360,16420,16360,177
20230807,112000,1071054790,16400,16420,16420,16400,245
20230807,111900,1067036770,16400,16400,16420,16400,125
20230807,111800,1064986750,16370,16370,16370,16370,50
20230807,111700,1064168250,16370,16370,16370,16370,50
20230807,111600,1063349750,16370,16370,16370,16370,50
20230807,111500,1062531250,16390,16390,16390,16360,95
20230807,111400,1060975700,16400,16400,16400,16400,25
20230807,111300,1060565700,16350,16350,16350,16350,50
20230807,111200,1059748200,16350,16390,16390,16350,74
20230807,111100,1058537340,16330,16390,16390,16330,170
20230807,111000,1055754040,16320,16350,16420,16320,516
20230807,110900,1047301350,16320,16320,16320,16320,0
20230807,110800,1047301350,16320,16350,16350,16320,61
20230807,110700,1046305280,16320,16400,16400,16320,5168
20230807,110600,961581640,16400,16410,16410,16400,50
20230807,110500,960761570,16410,16420,16420,16410,265
20230807,110400,956412270,16410,16410,16410,16410,50
20230807,110300,955591770,16450,16450,16450,16450,21
20230807,110200,955246320,16450,16400,16450,16400,246
20230807,110100,951205120,16400,16430,16430,16400,68
20230807,110000,950088450,16410,16420,16430,16410,210
20230807,105900,946639380,16400,16380,16410,16350,806
20230807,105800,933426720,16370,16370,16370,16370,1213
20230807,105700,913569910,16320,16350,16350,16320,50
20230807,105600,912752890,16320,16360,16360,16320,67
20230807,105500,911657430,16360,16350,16370,16320,1246
20230807,105400,891265730,16350,16350,16350,16350,100
20230807,105300,889630730,16370,16370,16370,16370,32
20230807,105200,889106890,16350,16350,16370,16350,663
20230807,105100,878260980,16330,16330,16330,16330,65
20230807,105000,877199530,16320,16350,16350,16320,95
20230807,104900,875647540,16350,16340,16350,16320,602
20230807,104800,865807910,16320,16350,16350,16320,386
20230807,104700,859502020,16350,16350,16350,16350,3
20230807,104600,859452970,16340,16350,16350,16340,52
20230807,104500,858603270,16350,16350,16350,16340,219
20230807,104400,855023120,16340,16330,16340,16310,196
20230807,104300,851821640,16340,16270,16350,16230,72
20230807,104200,850651010,16250,16220,16250,16220,335
20230807,104100,845210040,16200,16220,16220,16200,196
20230807,104000,842031910,16220,16210,16230,16180,810
20230807,103900,828890900,16160,16170,16170,16160,529
20230807,103800,820337420,16150,16110,16150,16070,432
20230807,103700,813374090,16110,16080,16110,16060,52
20230807,103600,812538310,16110,16110,16110,16110,2
20230807,103500,812506090,16060,16100,16120,16060,77
20230807,103400,811267690,16110,16110,16110,16070,65
20230807,103300,810222450,16110,16110,16120,16070,106
20230807,103200,808518790,16070,16080,16080,16070,50
20230807,103100,807715190,16120,16100,16120,16100,95
20230807,103000,806184520,16100,16170,16170,16100,2629
20230807,102900,763771370,16170,16210,16210,16170,56
20230807,102800,762865610,16210,16210,16210,16170,74
20230807,102700,761667720,16210,16200,16220,16180,411
20230807,102600,755009980,16200,16190,16200,16180,1836
20230807,102500,725267760,16210,16210,16210,16210,6
20230807,102400,725170500,16230,16200,16230,16200,79
20230807,102300,723889830,16200,16200,16200,16160,100
20230807,102200,722271770,16180,16240,16240,16180,51
20230807,102100,721445700,16240,16210,16250,16210,83
20230807,102000,720099270,16210,16220,16260,16210,77
20230807,101900,718850750,16160,16220,16260,16160,255
20230807,101800,714718910,16150,16190,16210,16150,1534
20230807,101700,689875170,16150,16190,16190,16150,1274
20230807,101600,669299940,16150,16200,16200,16150,52
20230807,101500,668460040,16200,16200,16200,16200,1
20230807,101400,668443840,16150,16200,16200,16150,85
20230807,101300,667068390,16180,16170,16250,16170,53
20230807,101200,666210730,16250,16150,16250,16140,190
20230807,101100,663142320,16150,16170,16240,16150,2398
20230807,101000,624395880,16220,16170,16220,16160,51
20230807,100900,623571650,16260,16260,16260,16260,3
20230807,100800,623522870,16160,16230,16250,16160,115
20230807,100700,621659680,16220,16220,16220,16150,85
20230807,100600,620284480,16220,16220,16220,16150,53
20230807,100500,619428310,16220,16230,16230,16110,202
20230807,100400,616159700,16140,16100,16140,16090,2785
20230807,100300,571232550,16050,16050,16070,16050,193
20230807,100200,568133220,16040,16100,16100,16000,1138
20230807,100100,549901300,16100,16140,16140,16050,200
20230807,100000,546681820,16120,16190,16190,16110,119
20230807,095900,544763860,16190,16160,16200,16090,55
20230807,095800,543877790,16160,16120,16160,16120,42
20230807,095700,543199160,16160,16180,16200,16140,163
20230807,095600,540563410,16180,16120,16190,16090,104
20230807,095500,538889330,16080,16190,16190,16050,2555
20230807,095400,497709470,16190,16140,16190,16090,96
20230807,095300,496161380,16140,16080,16140,16060,42
20230807,095200,495486090,16080,16130,16130,16060,80
20230807,095100,494200440,16090,16150,16150,16090,88
20230807,095000,492781750,16130,16180,16180,16110,90
20230807,094900,491329660,16180,16220,16220,16150,162
20230807,094800,488708590,16220,16230,16230,16210,53
20230807,094700,487848740,16280,16300,16300,16280,27
20230807,094600,487409020,16180,16270,16300,16180,142
20230807,094500,485106880,16230,16250,16270,16230,449
20230807,094400,477810080,16250,16070,16250,16070,687
20230807,094300,466681120,16060,16000,16060,16000,74
20230807,094200,465495680,16060,15960,16060,15940,3674
20230807,094100,406824710,16000,15960,16000,15950,609
20230807,094000,397107700,15960,16000,16010,15960,314
20230807,093900,392087280,16000,15970,16000,15960,59
20230807,093800,391145320,15970,15950,15980,15940,354
20230807,093700,385494120,15950,16010,16010,15950,1752
20230807,093600,357494630,16000,16020,16020,16000,80
20230807,093500,356214090,16000,16000,16010,16000,152
20230807,093400,353781520,15990,16010,16010,15990,468
20230807,093300,346294130,16010,16020,16020,16000,82
20230807,093200,344981480,16020,16020,16020,16010,271
20230807,093100,340641070,16030,16010,16030,16010,58
20230807,093000,339711930,16010,16030,16040,16010,69
20230807,092900,338606680,16040,16030,16040,16000,59
20230807,092800,337662190,16040,16010,16040,16000,67
20230807,092700,336589510,16040,16050,16050,16000,161
20230807,092600,334010250,16060,16050,16060,16050,55
20230807,092500,333127180,16000,16010,16060,15990,282
20230807,092400,328613680,16030,16070,16070,16030,353
20230807,092300,322954970,16040,16080,16080,16040,229
20230807,092200,319280500,16030,16010,16030,16000,51
20230807,092100,318464460,16030,16020,16030,16010,53
20230807,092000,317615400,16050,16050,16050,16050,0
20230807,091900,317615400,16050,16020,16100,16020,141
20230807,091800,315346780,15950,16030,16030,15940,751
20230807,091700,303357070,16030,16040,16040,16030,52
20230807,091600,302523040,16110,16060,16110,16000,672
20230807,091500,291718390,16060,16070,16080,16060,54
20230807,091400,290850590,15990,16030,16070,15990,494
20230807,091300,282927970,15980,15960,16040,15960,999
20230807,091200,266946070,15960,15940,15960,15920,988
20230807,091100,251192940,15940,15950,15950,15940,75
20230807,091000,249997190,15960,15920,15960,15900,104
20230807,090900,248342330,15900,15990,16010,15900,1446
20230807,090800,225318330,15990,15960,16000,15910,1478
20230807,090700,201754690,16040,16070,16070,15920,3536
20230807,090600,145343120,16040,15960,16070,15930,1449
20230807,090500,122228890,15950,15980,15980,15950,1112
20230807,090400,104487900,15950,16070,16070,15950,1354
20230807,090300,82858550,15950,16030,16040,15950,886
20230807,090200,68681770,16040,16160,16170,15920,2226
20230807,090100,32971010,16170,16200,16200,16060,908
20230807,090000,18335800,16190,16410,16570,16050,1125