KissMeData/241840/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201900,3133375710,16440,16440,16440,16440,1410
20230810,201800,3133375710,16440,16440,16440,16440,0
20230810,201700,3133375710,16440,16440,16440,16440,0
20230810,201600,3133375710,16440,16440,16440,16440,0
20230810,201500,3133375710,16440,16440,16440,16440,0
20230810,201400,3133375710,16440,16440,16440,16440,0
20230810,201300,3133375710,16440,16440,16440,16440,0
20230810,201200,3133375710,16440,16440,16440,16440,0
20230810,201100,3133375710,16440,16440,16440,16440,0
20230810,201000,3133375710,16440,16440,16440,16440,0
20230810,200900,3133375710,16440,16440,16440,16440,0
20230810,200800,3133375710,16440,16440,16440,16440,0
20230810,200700,3133375710,16440,16440,16440,16440,0
20230810,200600,3133375710,16440,16440,16440,16440,0
20230810,200500,3133375710,16440,16440,16440,16440,0
20230810,200400,3133375710,16440,16440,16440,16440,0
20230810,200300,3133375710,16440,16440,16440,16440,0
20230810,200200,3133375710,16440,16440,16440,16440,0
20230810,200100,3133375710,16440,16440,16440,16440,0
20230810,200000,3133375710,16440,16440,16440,16440,0
20230810,195900,3133375710,16440,16440,16440,16440,0
20230810,195800,3133375710,16440,16440,16440,16440,0
20230810,195700,3133375710,16440,16440,16440,16440,0
20230810,195600,3133375710,16440,16440,16440,16440,0
20230810,195500,3133375710,16440,16440,16440,16440,0
20230810,195400,3133375710,16440,16440,16440,16440,0
20230810,195300,3133375710,16440,16440,16440,16440,0
20230810,195200,3133375710,16440,16440,16440,16440,0
20230810,195100,3133375710,16440,16440,16440,16440,0
20230810,195000,3133375710,16440,16440,16440,16440,0
20230810,194900,3133375710,16440,16440,16440,16440,1410
20230810,194800,3133375710,16440,16440,16440,16440,0
20230810,194700,3133375710,16440,16440,16440,16440,0
20230810,194600,3133375710,16440,16440,16440,16440,0
20230810,194500,3133375710,16440,16440,16440,16440,0
20230810,194400,3133375710,16440,16440,16440,16440,0
20230810,194300,3133375710,16440,16440,16440,16440,0
20230810,194200,3133375710,16440,16440,16440,16440,0
20230810,194100,3133375710,16440,16440,16440,16440,0
20230810,194000,3133375710,16440,16440,16440,16440,0
20230810,193900,3133375710,16440,16440,16440,16440,0
20230810,193800,3133375710,16440,16440,16440,16440,0
20230810,193700,3133375710,16440,16440,16440,16440,0
20230810,193600,3133375710,16440,16440,16440,16440,0
20230810,193500,3133375710,16440,16440,16440,16440,0
20230810,193400,3133375710,16440,16440,16440,16440,0
20230810,193300,3133375710,16440,16440,16440,16440,0
20230810,193200,3133375710,16440,16440,16440,16440,0
20230810,193100,3133375710,16440,16440,16440,16440,0
20230810,193000,3133375710,16440,16440,16440,16440,0
20230810,192900,3133375710,16440,16440,16440,16440,0
20230810,192800,3133375710,16440,16440,16440,16440,0
20230810,192700,3133375710,16440,16440,16440,16440,0
20230810,192600,3133375710,16440,16440,16440,16440,0
20230810,192500,3133375710,16440,16440,16440,16440,0
20230810,192400,3133375710,16440,16440,16440,16440,0
20230810,192300,3133375710,16440,16440,16440,16440,0
20230810,192200,3133375710,16440,16440,16440,16440,0
20230810,192100,3133375710,16440,16440,16440,16440,0
20230810,192000,3133375710,16440,16440,16440,16440,0
20230810,191900,3133375710,16440,16440,16440,16440,1410
20230810,191800,3133375710,16440,16440,16440,16440,0
20230810,191700,3133375710,16440,16440,16440,16440,0
20230810,191600,3133375710,16440,16440,16440,16440,0
20230810,191500,3133375710,16440,16440,16440,16440,0
20230810,191400,3133375710,16440,16440,16440,16440,0
20230810,191300,3133375710,16440,16440,16440,16440,0
20230810,191200,3133375710,16440,16440,16440,16440,0
20230810,191100,3133375710,16440,16440,16440,16440,0
20230810,191000,3133375710,16440,16440,16440,16440,0
20230810,190900,3133375710,16440,16440,16440,16440,0
20230810,190800,3133375710,16440,16440,16440,16440,0
20230810,190700,3133375710,16440,16440,16440,16440,0
20230810,190600,3133375710,16440,16440,16440,16440,0
20230810,190500,3133375710,16440,16440,16440,16440,0
20230810,190400,3133375710,16440,16440,16440,16440,0
20230810,190300,3133375710,16440,16440,16440,16440,0
20230810,190200,3133375710,16440,16440,16440,16440,0
20230810,190100,3133375710,16440,16440,16440,16440,0
20230810,190000,3133375710,16440,16440,16440,16440,0
20230810,185900,3133375710,16440,16440,16440,16440,0
20230810,185800,3133375710,16440,16440,16440,16440,0
20230810,185700,3133375710,16440,16440,16440,16440,0
20230810,185600,3133375710,16440,16440,16440,16440,0
20230810,185500,3133375710,16440,16440,16440,16440,0
20230810,185400,3133375710,16440,16440,16440,16440,0
20230810,185300,3133375710,16440,16440,16440,16440,0
20230810,185200,3133375710,16440,16440,16440,16440,0
20230810,185100,3133375710,16440,16440,16440,16440,0
20230810,185000,3133375710,16440,16440,16440,16440,0
20230810,184900,3133375710,16440,16440,16440,16440,1410
20230810,184800,3133375710,16440,16440,16440,16440,0
20230810,184700,3133375710,16440,16440,16440,16440,0
20230810,184600,3133375710,16440,16440,16440,16440,0
20230810,184500,3133375710,16440,16440,16440,16440,0
20230810,184400,3133375710,16440,16440,16440,16440,0
20230810,184300,3133375710,16440,16440,16440,16440,0
20230810,184200,3133375710,16440,16440,16440,16440,0
20230810,184100,3133375710,16440,16440,16440,16440,0
20230810,184000,3133375710,16440,16440,16440,16440,0
20230810,183900,3133375710,16440,16440,16440,16440,0
20230810,183800,3133375710,16440,16440,16440,16440,0
20230810,183700,3133375710,16440,16440,16440,16440,0
20230810,183600,3133375710,16440,16440,16440,16440,0
20230810,183500,3133375710,16440,16440,16440,16440,0
20230810,183400,3133375710,16440,16440,16440,16440,0
20230810,183300,3133375710,16440,16440,16440,16440,0
20230810,183200,3133375710,16440,16440,16440,16440,0
20230810,183100,3133375710,16440,16440,16440,16440,0
20230810,183000,3133375710,16440,16440,16440,16440,0
20230810,182900,3133375710,16440,16440,16440,16440,0
20230810,182800,3133375710,16440,16440,16440,16440,0
20230810,182700,3133375710,16440,16440,16440,16440,0
20230810,182600,3133375710,16440,16440,16440,16440,0
20230810,182500,3133375710,16440,16440,16440,16440,0
20230810,182400,3133375710,16440,16440,16440,16440,0
20230810,182300,3133375710,16440,16440,16440,16440,0
20230810,182200,3133375710,16440,16440,16440,16440,0
20230810,182100,3133375710,16440,16440,16440,16440,0
20230810,182000,3133375710,16440,16440,16440,16440,0
20230810,181900,3133375710,16440,16440,16440,16440,1410
20230810,181800,3133375710,16440,16440,16440,16440,0
20230810,181700,3133375710,16440,16440,16440,16440,0
20230810,181600,3133375710,16440,16440,16440,16440,0
20230810,181500,3133375710,16440,16440,16440,16440,0
20230810,181400,3133375710,16440,16440,16440,16440,0
20230810,181300,3133375710,16440,16440,16440,16440,0
20230810,181200,3133375710,16440,16440,16440,16440,0
20230810,181100,3133375710,16440,16440,16440,16440,0
20230810,181000,3133375710,16440,16440,16440,16440,0
20230810,180900,3133375710,16440,16440,16440,16440,0
20230810,180800,3133375710,16440,16440,16440,16440,0
20230810,180700,3133375710,16440,16440,16440,16440,0
20230810,180600,3133375710,16440,16440,16440,16440,0
20230810,180500,3133375710,16440,16440,16440,16440,0
20230810,180400,3133375710,16440,16440,16440,16440,0
20230810,180300,3133375710,16440,16440,16440,16440,0
20230810,180200,3133375710,16440,16440,16440,16440,0
20230810,180100,3133375710,16440,16440,16440,16440,0
20230810,180000,3133375710,16440,16440,16440,16440,0
20230810,175900,3133375710,16440,16440,16440,16440,0
20230810,175800,3133375710,16440,16440,16440,16440,0
20230810,175700,3133375710,16440,16440,16440,16440,0
20230810,175600,3133375710,16440,16440,16440,16440,0
20230810,175500,3133375710,16440,16440,16440,16440,0
20230810,175400,3133375710,16440,16440,16440,16440,0
20230810,175300,3133375710,16440,16440,16440,16440,0
20230810,175200,3133375710,16440,16440,16440,16440,0
20230810,175100,3133375710,16440,16440,16440,16440,0
20230810,175000,3133375710,16440,16440,16440,16440,0
20230810,174900,3133375710,16440,16440,16440,16440,1410
20230810,174800,3133375710,16440,16440,16440,16440,0
20230810,174700,3133375710,16440,16440,16440,16440,0
20230810,174600,3133375710,16440,16440,16440,16440,0
20230810,174500,3133375710,16440,16440,16440,16440,0
20230810,174400,3133375710,16440,16440,16440,16440,0
20230810,174300,3133375710,16440,16440,16440,16440,0
20230810,174200,3133375710,16440,16440,16440,16440,0
20230810,174100,3133375710,16440,16440,16440,16440,0
20230810,174000,3133375710,16440,16440,16440,16440,0
20230810,173900,3133375710,16440,16440,16440,16440,0
20230810,173800,3133375710,16440,16440,16440,16440,0
20230810,173700,3133375710,16440,16440,16440,16440,0
20230810,173600,3133375710,16440,16440,16440,16440,0
20230810,173500,3133375710,16440,16440,16440,16440,0
20230810,173400,3133375710,16440,16440,16440,16440,0
20230810,173300,3133375710,16440,16440,16440,16440,0
20230810,173200,3133375710,16440,16440,16440,16440,0
20230810,173100,3133375710,16440,16440,16440,16440,0
20230810,173000,3133375710,16440,16440,16440,16440,0
20230810,172900,3133375710,16440,16440,16440,16440,0
20230810,172800,3133375710,16440,16440,16440,16440,0
20230810,172700,3133375710,16440,16440,16440,16440,0
20230810,172600,3133375710,16440,16440,16440,16440,0
20230810,172500,3133375710,16440,16440,16440,16440,0
20230810,172400,3133375710,16440,16440,16440,16440,0
20230810,172300,3133375710,16440,16440,16440,16440,0
20230810,172200,3133375710,16440,16440,16440,16440,0
20230810,172100,3133375710,16440,16440,16440,16440,0
20230810,172000,3133375710,16440,16440,16440,16440,0
20230810,171900,3133375710,16440,16440,16440,16440,1410
20230810,171800,3133375710,16440,16440,16440,16440,0
20230810,171700,3133375710,16440,16440,16440,16440,0
20230810,171600,3133375710,16440,16440,16440,16440,0
20230810,171500,3133375710,16440,16440,16440,16440,0
20230810,171400,3133375710,16440,16440,16440,16440,0
20230810,171300,3133375710,16440,16440,16440,16440,0
20230810,171200,3133375710,16440,16440,16440,16440,0
20230810,171100,3133375710,16440,16440,16440,16440,0
20230810,171000,3133375710,16440,16440,16440,16440,0
20230810,170900,3133375710,16440,16440,16440,16440,0
20230810,170800,3133375710,16440,16440,16440,16440,0
20230810,170700,3133375710,16440,16440,16440,16440,0
20230810,170600,3133375710,16440,16440,16440,16440,0
20230810,170500,3133375710,16440,16440,16440,16440,0
20230810,170400,3133375710,16440,16440,16440,16440,0
20230810,170300,3133375710,16440,16440,16440,16440,0
20230810,170200,3133375710,16440,16440,16440,16440,0
20230810,170100,3133375710,16440,16440,16440,16440,0
20230810,170000,3133375710,16440,16440,16440,16440,0
20230810,165900,3133375710,16440,16440,16440,16440,0
20230810,165800,3133375710,16440,16440,16440,16440,0
20230810,165700,3133375710,16440,16440,16440,16440,0
20230810,165600,3133375710,16440,16440,16440,16440,0
20230810,165500,3133375710,16440,16440,16440,16440,0
20230810,165400,3133375710,16440,16440,16440,16440,0
20230810,165300,3133375710,16440,16440,16440,16440,0
20230810,165200,3133375710,16440,16440,16440,16440,0
20230810,165100,3133375710,16440,16440,16440,16440,0
20230810,165000,3133375710,16440,16440,16440,16440,0
20230810,164900,3133375710,16440,16440,16440,16440,1410
20230810,164800,3133375710,16440,16440,16440,16440,0
20230810,164700,3133375710,16440,16440,16440,16440,0
20230810,164600,3133375710,16440,16440,16440,16440,0
20230810,164500,3133375710,16440,16440,16440,16440,0
20230810,164400,3133375710,16440,16440,16440,16440,0
20230810,164300,3133375710,16440,16440,16440,16440,0
20230810,164200,3133375710,16440,16440,16440,16440,0
20230810,164100,3133375710,16440,16440,16440,16440,0
20230810,164000,3133375710,16440,16440,16440,16440,0
20230810,163900,3133375710,16440,16440,16440,16440,0
20230810,163800,3133375710,16440,16440,16440,16440,0
20230810,163700,3133375710,16440,16440,16440,16440,0
20230810,163600,3133375710,16440,16440,16440,16440,0
20230810,163500,3133375710,16440,16440,16440,16440,0
20230810,163400,3133375710,16440,16440,16440,16440,0
20230810,163300,3133375710,16440,16440,16440,16440,0
20230810,163200,3133375710,16440,16440,16440,16440,0
20230810,163100,3133375710,16440,16440,16440,16440,0
20230810,163000,3133375710,16440,16440,16440,16440,0
20230810,162900,3133375710,16440,16440,16440,16440,0
20230810,162800,3133375710,16440,16440,16440,16440,0
20230810,162700,3133375710,16440,16440,16440,16440,0
20230810,162600,3133375710,16440,16440,16440,16440,0
20230810,162500,3133375710,16440,16440,16440,16440,0
20230810,162400,3133375710,16440,16440,16440,16440,0
20230810,162300,3133375710,16440,16440,16440,16440,0
20230810,162200,3133375710,16440,16440,16440,16440,0
20230810,162100,3133375710,16440,16440,16440,16440,0
20230810,162000,3133375710,16440,16440,16440,16440,0
20230810,161900,3133375710,16440,16440,16440,16440,1410
20230810,161800,3133375710,16440,16440,16440,16440,0
20230810,161700,3133375710,16440,16440,16440,16440,0
20230810,161600,3133375710,16440,16440,16440,16440,0
20230810,161500,3133375710,16440,16440,16440,16440,0
20230810,161400,3133375710,16440,16440,16440,16440,0
20230810,161300,3133375710,16440,16440,16440,16440,0
20230810,161200,3133375710,16440,16440,16440,16440,0
20230810,161100,3133375710,16440,16440,16440,16440,0
20230810,161000,3133375710,16440,16440,16440,16440,0
20230810,160900,3133375710,16440,16440,16440,16440,0
20230810,160800,3133375710,16440,16440,16440,16440,0
20230810,160700,3133375710,16440,16440,16440,16440,0
20230810,160600,3133375710,16440,16440,16440,16440,0
20230810,160500,3133375710,16440,16440,16440,16440,0
20230810,160400,3133375710,16440,16440,16440,16440,0
20230810,160300,3133375710,16440,16440,16440,16440,0
20230810,160200,3133375710,16440,16440,16440,16440,0
20230810,160100,3133375710,16440,16440,16440,16440,0
20230810,160000,3133375710,16440,16440,16440,16440,0
20230810,155900,3133375710,16440,16440,16440,16440,0
20230810,155800,3133375710,16440,16440,16440,16440,0
20230810,155700,3133375710,16440,16440,16440,16440,0
20230810,155600,3133375710,16440,16440,16440,16440,0
20230810,155500,3133375710,16440,16440,16440,16440,0
20230810,155400,3133375710,16440,16440,16440,16440,0
20230810,155300,3133375710,16440,16440,16440,16440,0
20230810,155200,3133375710,16440,16440,16440,16440,0
20230810,155100,3133375710,16440,16440,16440,16440,0
20230810,155000,3133375710,16440,16440,16440,16440,0
20230810,154900,3133375710,16440,16440,16440,16440,1410
20230810,154800,3133375710,16440,16440,16440,16440,0
20230810,154700,3133375710,16440,16440,16440,16440,0
20230810,154600,3133375710,16440,16440,16440,16440,0
20230810,154500,3133375710,16440,16440,16440,16440,0
20230810,154400,3133375710,16440,16440,16440,16440,0
20230810,154300,3133375710,16440,16440,16440,16440,0
20230810,154200,3133375710,16440,16440,16440,16440,0
20230810,154100,3133375710,16440,16440,16440,16440,0
20230810,154000,3133375710,16440,16440,16440,16440,0
20230810,153900,3133375710,16440,16440,16440,16440,0
20230810,153800,3133375710,16440,16440,16440,16440,0
20230810,153700,3133375710,16440,16440,16440,16440,0
20230810,153600,3133375710,16440,16440,16440,16440,0
20230810,153500,3133375710,16440,16440,16440,16440,0
20230810,153400,3133375710,16440,16440,16440,16440,0
20230810,153300,3133375710,16440,16440,16440,16440,0
20230810,153200,3133375710,16440,16440,16440,16440,0
20230810,153100,3133375710,16440,16440,16440,16440,0
20230810,153000,3133375710,16440,16440,16440,16440,1410
20230810,152900,3110195310,16400,16400,16400,16400,0
20230810,152800,3110195310,16400,16400,16400,16400,0
20230810,152700,3110195310,16400,16400,16400,16400,0
20230810,152600,3110195310,16400,16400,16400,16400,0
20230810,152500,3110195310,16400,16400,16400,16400,0
20230810,152400,3110195310,16400,16400,16400,16400,0
20230810,152300,3110195310,16400,16400,16400,16400,0
20230810,152200,3110195310,16400,16400,16400,16400,0
20230810,152100,3110195310,16400,16400,16400,16400,0
20230810,152000,3110195310,16400,16400,16400,16400,0
20230810,151900,3110195310,16400,16310,16400,16310,887
20230810,151800,3095690520,16310,16280,16310,16270,1295
20230810,151700,3074613070,16280,16280,16280,16280,115
20230810,151600,3072740870,16310,16300,16310,16270,777
20230810,151500,3060076420,16280,16310,16310,16280,44
20230810,151400,3059359500,16310,16290,16310,16270,448
20230810,151300,3052058870,16260,16270,16270,16260,143
20230810,151200,3049733190,16270,16270,16270,16260,220
20230810,151100,3046153860,16270,16310,16310,16270,2903
20230810,151000,2998813270,16320,16340,16340,16320,665
20230810,150900,2987956940,16350,16350,16350,16350,10
20230810,150800,2987793440,16360,16330,16360,16330,64
20230810,150700,2986748050,16330,16330,16330,16330,49
20230810,150600,2985947880,16330,16330,16330,16330,15
20230810,150500,2985702930,16330,16330,16350,16330,110
20230810,150400,2983906270,16350,16350,16350,16330,92
20230810,150300,2982403150,16360,16330,16360,16330,134
20230810,150200,2980214070,16330,16360,16360,16330,47
20230810,150100,2979445490,16370,16380,16380,16370,24
20230810,150000,2979052460,16380,16380,16380,16380,22
20230810,145900,2978692100,16380,16380,16380,16380,2
20230810,145800,2978659340,16380,16400,16400,16380,75
20230810,145700,2977430640,16400,16380,16400,16370,407
20230810,145600,2970764180,16380,16400,16400,16380,151
20230810,145500,2968288120,16410,16410,16410,16370,387
20230810,145400,2961951750,16380,16390,16390,16380,199
20230810,145300,2958691760,16370,16380,16420,16370,137
20230810,145200,2956447560,16380,16370,16380,16370,84
20230810,145100,2955072360,16370,16420,16420,16370,188
20230810,145000,2951989720,16410,16410,16410,16410,38
20230810,144900,2951366140,16440,16410,16440,16410,29
20230810,144800,2950889920,16400,16420,16420,16400,775
20230810,144700,2938179060,16420,16420,16420,16420,55
20230810,144600,2937275960,16440,16470,16490,16440,135
20230810,144500,2935054580,16440,16470,16470,16440,78
20230810,144400,2933771900,16420,16430,16430,16420,18
20230810,144300,2933476180,16420,16490,16490,16420,811
20230810,144200,2920142730,16460,16460,16460,16460,19
20230810,144100,2919829990,16450,16490,16500,16450,187
20230810,144000,2916748260,16500,16500,16500,16500,3
20230810,143900,2916698760,16520,16480,16520,16480,38
20230810,143800,2916072040,16450,16460,16460,16450,89
20230810,143700,2914607840,16460,16460,16460,16460,40
20230810,143600,2913949440,16450,16460,16460,16440,1039
20230810,143500,2896862520,16450,16490,16490,16450,396
20230810,143400,2890343200,16550,16470,16560,16470,1057
20230810,143300,2872893520,16470,16480,16480,16470,88
20230810,143200,2871443310,16490,16500,16500,16460,532
20230810,143100,2862681480,16490,16490,16500,16490,86
20230810,143000,2861263140,16490,16490,16490,16490,200
20230810,142900,2857965140,16490,16510,16510,16490,5
20230810,142800,2857882610,16510,16510,16510,16510,10
20230810,142700,2857717510,16480,16480,16480,16470,305
20230810,142600,2852691130,16480,16510,16510,16480,157
20230810,142500,2850101820,16500,16510,16510,16500,11
20230810,142400,2849920220,16510,16510,16510,16490,877
20230810,142300,2835448330,16510,16520,16520,16510,952
20230810,142200,2819724840,16520,16550,16550,16520,41
20230810,142100,2819047020,16530,16550,16550,16520,102
20230810,142000,2817361430,16550,16560,16560,16520,141
20230810,141900,2815031130,16550,16550,16550,16550,15
20230810,141800,2814782880,16560,16560,16560,16560,9
20230810,141700,2814633840,16520,16530,16530,16520,284
20230810,141600,2809940230,16530,16560,16560,16530,12
20230810,141500,2809741570,16530,16530,16530,16530,18
20230810,141400,2809444030,16530,16530,16530,16530,40
20230810,141300,2808782830,16530,16540,16560,16530,41
20230810,141200,2808104790,16560,16560,16560,16560,30
20230810,141100,2807607990,16560,16560,16560,16560,59
20230810,141000,2806630950,16560,16550,16560,16530,741
20230810,140900,2794367890,16570,16550,16570,16550,61
20230810,140800,2793358120,16550,16550,16550,16550,148
20230810,140700,2790908720,16570,16550,16570,16550,37
20230810,140600,2790296050,16580,16590,16590,16580,61
20230810,140500,2789284500,16590,16590,16590,16590,2
20230810,140400,2789251320,16600,16590,16600,16580,80
20230810,140300,2787923690,16580,16530,16580,16530,20
20230810,140200,2787592240,16520,16530,16580,16520,54
20230810,140100,2786699180,16570,16530,16570,16530,60
20230810,140000,2785706980,16530,16530,16530,16530,80
20230810,135900,2784384580,16530,16520,16580,16520,23
20230810,135800,2784003710,16590,16590,16590,16520,112
20230810,135700,2782145770,16590,16550,16590,16550,355
20230810,135600,2776264070,16560,16560,16560,16560,3
20230810,135500,2776214390,16560,16550,16560,16550,17
20230810,135400,2775932900,16560,16600,16600,16560,319
20230810,135300,2770647300,16600,16590,16600,16590,17
20230810,135200,2770365220,16570,16570,16570,16570,18
20230810,135100,2770066960,16570,16560,16570,16560,119
20230810,135000,2768096240,16570,16570,16610,16560,136
20230810,134900,2765843530,16570,16600,16620,16560,497
20230810,134800,2757607250,16620,16620,16620,16620,18
20230810,134700,2757308090,16620,16600,16620,16590,156
20230810,134600,2754718760,16600,16630,16630,16600,144
20230810,134500,2752326710,16630,16600,16630,16600,330
20230810,134400,2746842530,16640,16600,16640,16600,406
20230810,134300,2740098860,16600,16560,16600,16560,238
20230810,134200,2736151460,16580,16590,16590,16580,189
20230810,134100,2733016100,16590,16530,16590,16530,1100
20230810,134000,2714799000,16530,16490,16530,16490,109
20230810,133900,2713000240,16490,16490,16490,16490,61
20230810,133800,2711994350,16490,16460,16500,16460,190
20230810,133700,2708863990,16460,16500,16500,16460,134
20230810,133600,2706658020,16500,16500,16500,16500,36
20230810,133500,2706064020,16450,16490,16490,16450,217
20230810,133400,2702487530,16500,16500,16500,16500,20
20230810,133300,2702157530,16490,16430,16500,16430,742
20230810,133200,2689936080,16410,16430,16480,16410,1117
20230810,133100,2671597890,16420,16450,16450,16420,977
20230810,133000,2655548910,16450,16540,16540,16450,3062
20230810,132900,2605094240,16540,16550,16550,16530,104
20230810,132800,2603374630,16550,16560,16560,16530,73
20230810,132700,2602166090,16560,16570,16570,16550,39
20230810,132600,2601520150,16560,16570,16570,16540,159
20230810,132500,2598887030,16570,16540,16570,16520,258
20230810,132400,2594618810,16530,16530,16590,16510,295
20230810,132300,2589739930,16540,16500,16550,16500,368
20230810,132200,2583664230,16500,16550,16570,16500,1484
20230810,132100,2559139660,16570,16570,16580,16540,593
20230810,132000,2549327180,16590,16580,16600,16540,2159
20230810,131900,2513587330,16600,16650,16650,16580,777
20230810,131800,2500678660,16650,16610,16660,16610,629
20230810,131700,2490212090,16620,16620,16620,16610,231
20230810,131600,2486373270,16610,16600,16610,16600,243
20230810,131500,2482337560,16620,16600,16620,16590,199
20230810,131400,2479032510,16620,16540,16620,16540,6289
20230810,131300,2374940720,16540,16600,16600,16540,242
20230810,131200,2370928090,16600,16560,16600,16530,1148
20230810,131100,2351918250,16560,16600,16620,16560,668
20230810,131000,2340828610,16540,16590,16600,16530,1643
20230810,130900,2313618780,16600,16600,16630,16600,675
20230810,130800,2302408970,16600,16630,16650,16600,604
20230810,130700,2292361520,16640,16710,16710,16600,3935
20230810,130600,2226731430,16700,16620,16700,16590,2656
20230810,130500,2182471820,16600,16550,16640,16550,2390
20230810,130400,2142817630,16520,16500,16580,16500,2467
20230810,130300,2102005160,16500,16650,16680,16500,9086
20230810,130200,1951032430,16540,16540,16540,16540,0
20230810,130100,1951032430,16540,16510,16550,16510,2779
20230810,130000,1905064730,16510,16500,16520,16490,391
20230810,125900,1898611160,16500,16470,16520,16470,3336
20230810,125800,1843593270,16460,16400,16460,16400,2936
20230810,125700,1795322040,16400,16370,16400,16370,878
20230810,125600,1780935330,16370,16320,16370,16320,440
20230810,125500,1773740880,16310,16320,16340,16310,138
20230810,125400,1771488540,16310,16320,16320,16310,7
20230810,125300,1771374360,16320,16320,16320,16310,71
20230810,125200,1770215840,16320,16320,16320,16320,88
20230810,125100,1768779680,16320,16310,16320,16300,70
20230810,125000,1767637620,16310,16300,16310,16290,105
20230810,124900,1765926610,16300,16300,16310,16300,383
20230810,124800,1759683480,16300,16310,16320,16300,133
20230810,124700,1757513760,16310,16330,16330,16310,783
20230810,124600,1744739920,16330,16330,16340,16330,104
20230810,124500,1743040840,16340,16310,16340,16310,648
20230810,124400,1732462080,16310,16280,16320,16240,1169
20230810,124300,1713402710,16280,16320,16330,16280,155
20230810,124200,1710878520,16320,16340,16350,16320,126
20230810,124100,1708820850,16350,16400,16400,16240,1935
20230810,124000,1677212140,16400,16340,16400,16340,1134
20230810,123900,1658638070,16340,16320,16350,16320,3281
20230810,123800,1605050190,16320,16300,16320,16300,533
20230810,123700,1596356890,16300,16310,16310,16290,438
20230810,123600,1589215720,16310,16260,16310,16260,428
20230810,123500,1582240860,16250,16220,16250,16220,2868
20230810,123400,1535666180,16220,16230,16230,16220,65
20230810,123300,1534611250,16230,16230,16230,16230,48
20230810,123200,1533832210,16230,16230,16230,16160,166
20230810,123100,1531145450,16230,16150,16230,16150,2990
20230810,123000,1482761720,16150,16150,16160,16150,333
20230810,122900,1477382510,16150,16150,16150,16150,169
20230810,122800,1474653160,16140,16140,16150,16140,361
20230810,122700,1468826010,16150,16150,16150,16140,129
20230810,122600,1466743190,16150,16150,16150,16140,73
20230810,122500,1465564520,16150,16150,16150,16150,64
20230810,122400,1464530920,16140,16140,16150,16140,63
20230810,122300,1463513530,16150,16150,16150,16150,136
20230810,122200,1461317130,16150,16150,16150,16150,57
20230810,122100,1460396580,16150,16150,16150,16150,19
20230810,122000,1460089730,16150,16150,16150,16150,53
20230810,121900,1459233780,16150,16150,16150,16130,75
20230810,121800,1458022590,16150,16130,16150,16130,71
20230810,121700,1456875960,16150,16130,16150,16130,103
20230810,121600,1455213150,16130,16150,16160,16130,383
20230810,121500,1449027470,16160,16150,16160,16150,89
20230810,121400,1447589860,16160,16160,16160,16160,187
20230810,121300,1444567940,16160,16160,16170,16160,171
20230810,121200,1441804510,16150,16150,16150,16150,493
20230810,121100,1433842560,16150,16140,16150,16120,89
20230810,121000,1432405750,16150,16150,16150,16150,114
20230810,120900,1430564650,16150,16150,16150,16150,116
20230810,120800,1428691250,16150,16140,16150,16120,781
20230810,120700,1416083940,16140,16140,16140,16120,518
20230810,120600,1407724500,16150,16150,16150,16150,54
20230810,120500,1406852400,16150,16150,16150,16150,250
20230810,120400,1402814900,16140,16150,16150,16140,75
20230810,120300,1401603660,16150,16110,16150,16110,94
20230810,120200,1400087040,16130,16120,16130,16100,379
20230810,120100,1393976550,16120,16120,16120,16120,70
20230810,120000,1392848150,16120,16110,16120,16100,60
20230810,115900,1391881060,16110,16110,16110,16110,18
20230810,115800,1391591080,16100,16110,16110,16100,116
20230810,115700,1389722370,16110,16110,16110,16110,67
20230810,115600,1388643000,16110,16110,16110,16100,56
20230810,115500,1387740870,16110,16090,16110,16090,77
20230810,115400,1386500420,16110,16120,16120,16110,67
20230810,115300,1385420410,16120,16120,16120,16120,61
20230810,115200,1384437090,16050,16110,16120,16050,598
20230810,115100,1374834630,16110,16120,16120,16050,800
20230810,115000,1361977290,16120,16120,16120,16120,294
20230810,114900,1357238010,16120,16120,16120,16120,59
20230810,114800,1356286930,16120,16130,16130,16120,27
20230810,114700,1355851630,16140,16140,16140,16070,352
20230810,114600,1350180280,16140,16140,16140,16120,67
20230810,114500,1349098980,16130,16140,16140,16130,368
20230810,114400,1343162520,16140,16140,16140,16140,72
20230810,114300,1342000440,16140,16140,16150,16140,88
20230810,114200,1340579560,16140,16150,16150,16140,99
20230810,114100,1338980860,16150,16160,16160,16150,83
20230810,114000,1337640040,16150,16160,16160,16150,96
20230810,113900,1336089200,16160,16160,16170,16160,62
20230810,113800,1335087170,16160,16140,16160,16120,528
20230810,113700,1326558130,16130,16140,16150,16130,111
20230810,113600,1324765800,16130,16120,16140,16120,36
20230810,113500,1324185070,16140,16120,16140,16120,72
20230810,113400,1323023860,16140,16140,16140,16090,73
20230810,113300,1321845820,16140,16130,16140,16130,86
20230810,113200,1320458220,16120,16110,16120,16110,97
20230810,113100,1318895020,16130,16130,16130,16130,71
20230810,113000,1317749790,16070,16140,16140,16070,178
20230810,112900,1314883790,16150,16150,16150,16080,146
20230810,112800,1312530910,16150,16150,16150,16130,67
20230810,112700,1311449180,16140,16150,16150,16080,207
20230810,112600,1308111250,16150,16150,16160,16150,32
20230810,112500,1307594270,16150,16150,16150,16150,68
20230810,112400,1306496070,16160,16160,16160,16150,156
20230810,112300,1303975470,16160,16160,16160,16150,168
20230810,112200,1301260770,16160,16150,16160,16150,92
20230810,112100,1299774290,16150,16150,16150,16150,273
20230810,112000,1295365340,16120,16150,16150,16120,413
20230810,111900,1288696350,16150,16150,16150,16140,99
20230810,111800,1287097570,16150,16150,16150,16150,77
20230810,111700,1285854020,16150,16160,16160,16150,698
20230810,111600,1274580390,16170,16160,16170,16160,301
20230810,111500,1269716040,16160,16150,16160,16110,241
20230810,111400,1265823970,16150,16150,16150,16150,205
20230810,111300,1262513220,16150,16130,16150,16130,394
20230810,111200,1256151530,16150,16150,16150,16140,170
20230810,111100,1253406190,16150,16150,16160,16140,722
20230810,111000,1241746550,16140,16140,16140,16130,294
20230810,110900,1237002390,16140,16120,16150,16120,143
20230810,110800,1234693340,16150,16130,16150,16110,126
20230810,110700,1232660430,16140,16140,16140,16140,237
20230810,110600,1228835250,16140,16140,16140,16130,52
20230810,110500,1227995990,16130,16160,16160,16130,68
20230810,110400,1226897440,16160,16140,16160,16140,247
20230810,110300,1222910230,16150,16160,16160,16140,271
20230810,110200,1218533250,16150,16140,16150,16090,1036
20230810,110100,1201827320,16110,16140,16140,16110,235
20230810,110000,1198039640,16140,16130,16140,16110,464
20230810,105900,1190555490,16140,16140,16140,16100,103
20230810,105800,1188893470,16140,16150,16150,16140,60
20230810,105700,1187924510,16150,16150,16150,16100,276
20230810,105600,1183476910,16150,16140,16150,16060,751
20230810,105500,1171362180,16130,16150,16150,16130,67
20230810,105400,1170280150,16140,16140,16140,16130,295
20230810,105300,1165519150,16140,16130,16140,16130,187
20230810,105200,1162501410,16130,16120,16130,16120,79
20230810,105100,1161227200,16130,16130,16130,16120,99
20230810,105000,1159630340,16140,16130,16140,16050,152
20230810,104900,1157178320,16140,16100,16140,16100,105
20230810,104800,1155487780,16100,16040,16100,16030,718
20230810,104700,1143969030,16040,16040,16040,16000,217
20230810,104600,1140493550,16040,16040,16040,16000,276
20230810,104500,1136074420,16010,16020,16020,16010,1846
20230810,104400,1106517640,16030,16040,16040,16030,104
20230810,104300,1104849980,16050,16100,16100,16010,1194
20230810,104200,1085692310,16110,16110,16110,16110,108
20230810,104100,1083952430,16110,16130,16130,16110,63
20230810,104000,1082937000,16140,16050,16140,16050,176
20230810,103900,1080106450,16100,16180,16180,16070,967
20230810,103800,1064521490,16180,16190,16190,16180,142
20230810,103700,1062223090,16190,16180,16200,16150,909
20230810,103600,1047508410,16190,16110,16200,16110,2996
20230810,103500,999082080,16110,16140,16140,16100,429
20230810,103400,992169510,16140,16130,16140,16120,503
20230810,103300,984057660,16130,16080,16130,16080,920
20230810,103200,969247120,16080,16080,16080,16050,124
20230810,103100,967253590,16080,16060,16080,16020,374
20230810,103000,961251020,16080,16080,16080,16070,894
20230810,102900,946875900,16090,16040,16100,16040,947
20230810,102800,931646560,16050,16030,16050,16030,416
20230810,102700,924972780,16040,16000,16050,16000,122
20230810,102600,923016010,16050,16010,16050,16010,95
20230810,102500,921492100,16010,15980,16070,15980,3046
20230810,102400,872719350,15990,15940,15990,15940,686
20230810,102300,861766100,15940,15930,15970,15930,235
20230810,102200,858017290,15930,15880,15930,15880,1774
20230810,102100,829822530,15880,15880,15880,15880,55
20230810,102000,828949130,15880,15840,15880,15840,514
20230810,101900,820806160,15830,15860,15900,15830,423
20230810,101800,814100480,15860,15870,15870,15860,254
20230810,101700,810069510,15870,15900,15900,15860,72
20230810,101600,808924780,15860,15860,15860,15860,45
20230810,101500,808211080,15870,15900,15910,15870,424
20230810,101400,801480420,15910,15900,15910,15900,385
20230810,101300,795357070,15900,15890,15900,15890,62
20230810,101200,794371520,15890,15900,15900,15890,266
20230810,101100,790143230,15890,15900,15900,15890,182
20230810,101000,787249440,15900,15880,15900,15880,44
20230810,100900,786550250,15880,15870,15880,15860,606
20230810,100800,776935490,15870,15900,15900,15870,609
20230810,100700,767267450,15910,15920,15920,15910,252
20230810,100600,763255670,15910,15850,15910,15850,747
20230810,100500,751394990,15850,15850,15850,15850,219
20230810,100400,747923840,15850,15820,15860,15770,319
20230810,100300,742879810,15860,15920,15930,15860,506
20230810,100200,734852600,15930,15940,15950,15930,1621
20230810,100100,709023980,15940,15960,16000,15930,1849
20230810,100000,679488550,15960,15830,15960,15810,2252
20230810,095900,643677650,15840,15760,15840,15760,2084
20230810,095800,610742450,15770,15750,15770,15750,313
20230810,095700,605808300,15750,15760,15770,15700,573
20230810,095600,596780460,15760,15740,15780,15740,1369
20230810,095500,575221070,15750,15650,15750,15650,3268
20230810,095400,523861620,15680,15680,15680,15680,62
20230810,095300,522889460,15680,15680,15680,15680,80
20230810,095200,521635060,15680,15610,15680,15610,118
20230810,095100,519787140,15600,15590,15600,15590,1981
20230810,095000,488884440,15590,15580,15590,15580,35
20230810,094900,488339060,15580,15590,15590,15580,56
20230810,094800,487466270,15550,15540,15600,15540,60
20230810,094700,486530690,15530,15540,15540,15530,5
20230810,094600,486453000,15520,15590,15590,15520,40
20230810,094500,485830820,15590,15600,15610,15590,65
20230810,094400,484816790,15610,15640,15640,15610,88
20230810,094300,483442450,15670,15680,15680,15670,36
20230810,094200,482878150,15680,15680,15680,15680,50
20230810,094100,482094150,15680,15680,15680,15680,60
20230810,094000,481153350,15680,15680,15690,15680,41
20230810,093900,480510290,15610,15610,15610,15610,300
20230810,093800,475827290,15610,15690,15690,15610,30
20230810,093700,475357550,15690,15690,15700,15690,80
20230810,093600,474102070,15700,15600,15700,15600,205
20230810,093500,470885900,15590,15590,15590,15510,30
20230810,093400,470418280,15590,15520,15600,15510,258
20230810,093300,466413180,15510,15510,15520,15510,257
20230810,093200,462426940,15510,15560,15610,15510,315
20230810,093100,457522940,15570,15630,15630,15570,358
20230810,093000,451942430,15630,15710,15710,15630,461
20230810,092900,444727350,15710,15710,15710,15710,42
20230810,092800,444067530,15710,15660,15720,15660,357
20230810,092700,438458330,15660,15720,15730,15660,904
20230810,092600,424265020,15730,15730,15730,15690,590
20230810,092500,414984920,15730,15720,15740,15720,2029
20230810,092400,383068280,15730,15690,15740,15680,1949
20230810,092300,352462400,15680,15660,15680,15660,1225
20230810,092200,333263420,15670,15640,15670,15640,453
20230810,092100,326171260,15660,15620,15660,15620,241
20230810,092000,322399560,15640,15660,15670,15640,592
20230810,091900,313132490,15660,15640,15660,15590,667
20230810,091800,302692630,15640,15620,15650,15580,766
20230810,091700,290724120,15670,15640,15680,15600,681
20230810,091600,280064510,15640,15700,15700,15640,1275
20230810,091500,260078850,15690,15630,15690,15600,2042
20230810,091400,228116890,15650,15580,15660,15580,109
20230810,091300,226410140,15680,15650,15700,15650,2372
20230810,091200,189194060,15660,15590,15680,15590,2558
20230810,091100,149237450,15590,15500,15590,15500,1009
20230810,091000,133558280,15500,15370,15500,15370,2991
20230810,090900,87395290,15360,15360,15400,15360,378
20230810,090800,81578410,15360,15400,15400,15360,307
20230810,090700,76852970,15400,15340,15400,15100,1533
20230810,090600,53290300,15300,15240,15300,15240,2007
20230810,090500,22645450,15240,15230,15250,15230,161
20230810,090400,20191970,15230,15220,15230,15220,71
20230810,090300,19111240,15230,15270,15270,15230,327
20230810,090200,14130630,15270,15190,15290,15190,297
20230810,090100,9598620,15180,15180,15180,15180,153
20230810,090000,7276080,15190,15050,15190,15050,482