KissMeData/044490/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191500,858706800,16550,16550,16550,16550,435
20230809,191400,858706800,16550,16550,16550,16550,0
20230809,191300,858706800,16550,16550,16550,16550,0
20230809,191200,858706800,16550,16550,16550,16550,0
20230809,191100,858706800,16550,16550,16550,16550,0
20230809,191000,858706800,16550,16550,16550,16550,0
20230809,190900,858706800,16550,16550,16550,16550,0
20230809,190800,858706800,16550,16550,16550,16550,0
20230809,190700,858706800,16550,16550,16550,16550,0
20230809,190600,858706800,16550,16550,16550,16550,0
20230809,190500,858706800,16550,16550,16550,16550,0
20230809,190400,858706800,16550,16550,16550,16550,0
20230809,190300,858706800,16550,16550,16550,16550,0
20230809,190200,858706800,16550,16550,16550,16550,0
20230809,190100,858706800,16550,16550,16550,16550,0
20230809,190000,858706800,16550,16550,16550,16550,0
20230809,185900,858706800,16550,16550,16550,16550,0
20230809,185800,858706800,16550,16550,16550,16550,0
20230809,185700,858706800,16550,16550,16550,16550,0
20230809,185600,858706800,16550,16550,16550,16550,0
20230809,185500,858706800,16550,16550,16550,16550,0
20230809,185400,858706800,16550,16550,16550,16550,0
20230809,185300,858706800,16550,16550,16550,16550,0
20230809,185200,858706800,16550,16550,16550,16550,0
20230809,185100,858706800,16550,16550,16550,16550,0
20230809,185000,858706800,16550,16550,16550,16550,0
20230809,184900,858706800,16550,16550,16550,16550,0
20230809,184800,858706800,16550,16550,16550,16550,0
20230809,184700,858706800,16550,16550,16550,16550,0
20230809,184600,858706800,16550,16550,16550,16550,0
20230809,184500,858706800,16550,16550,16550,16550,435
20230809,184400,858706800,16550,16550,16550,16550,0
20230809,184300,858706800,16550,16550,16550,16550,0
20230809,184200,858706800,16550,16550,16550,16550,0
20230809,184100,858706800,16550,16550,16550,16550,0
20230809,184000,858706800,16550,16550,16550,16550,0
20230809,183900,858706800,16550,16550,16550,16550,0
20230809,183800,858706800,16550,16550,16550,16550,0
20230809,183700,858706800,16550,16550,16550,16550,0
20230809,183600,858706800,16550,16550,16550,16550,0
20230809,183500,858706800,16550,16550,16550,16550,0
20230809,183400,858706800,16550,16550,16550,16550,0
20230809,183300,858706800,16550,16550,16550,16550,0
20230809,183200,858706800,16550,16550,16550,16550,0
20230809,183100,858706800,16550,16550,16550,16550,0
20230809,183000,858706800,16550,16550,16550,16550,0
20230809,182900,858706800,16550,16550,16550,16550,0
20230809,182800,858706800,16550,16550,16550,16550,0
20230809,182700,858706800,16550,16550,16550,16550,0
20230809,182600,858706800,16550,16550,16550,16550,0
20230809,182500,858706800,16550,16550,16550,16550,0
20230809,182400,858706800,16550,16550,16550,16550,0
20230809,182300,858706800,16550,16550,16550,16550,0
20230809,182200,858706800,16550,16550,16550,16550,0
20230809,182100,858706800,16550,16550,16550,16550,0
20230809,182000,858706800,16550,16550,16550,16550,0
20230809,181900,858706800,16550,16550,16550,16550,0
20230809,181800,858706800,16550,16550,16550,16550,0
20230809,181700,858706800,16550,16550,16550,16550,0
20230809,181600,858706800,16550,16550,16550,16550,0
20230809,181500,858706800,16550,16550,16550,16550,435
20230809,181400,858706800,16550,16550,16550,16550,0
20230809,181300,858706800,16550,16550,16550,16550,0
20230809,181200,858706800,16550,16550,16550,16550,0
20230809,181100,858706800,16550,16550,16550,16550,0
20230809,181000,858706800,16550,16550,16550,16550,0
20230809,180900,858706800,16550,16550,16550,16550,0
20230809,180800,858706800,16550,16550,16550,16550,0
20230809,180700,858706800,16550,16550,16550,16550,0
20230809,180600,858706800,16550,16550,16550,16550,0
20230809,180500,858706800,16550,16550,16550,16550,0
20230809,180400,858706800,16550,16550,16550,16550,0
20230809,180300,858706800,16550,16550,16550,16550,0
20230809,180200,858706800,16550,16550,16550,16550,0
20230809,180100,858706800,16550,16550,16550,16550,0
20230809,180000,858706800,16550,16550,16550,16550,0
20230809,175900,858706800,16550,16550,16550,16550,0
20230809,175800,858706800,16550,16550,16550,16550,0
20230809,175700,858706800,16550,16550,16550,16550,0
20230809,175600,858706800,16550,16550,16550,16550,0
20230809,175500,858706800,16550,16550,16550,16550,0
20230809,175400,858706800,16550,16550,16550,16550,0
20230809,175300,858706800,16550,16550,16550,16550,0
20230809,175200,858706800,16550,16550,16550,16550,0
20230809,175100,858706800,16550,16550,16550,16550,0
20230809,175000,858706800,16550,16550,16550,16550,0
20230809,174900,858706800,16550,16550,16550,16550,0
20230809,174800,858706800,16550,16550,16550,16550,0
20230809,174700,858706800,16550,16550,16550,16550,0
20230809,174600,858706800,16550,16550,16550,16550,0
20230809,174500,858706800,16550,16550,16550,16550,435
20230809,174400,858706800,16550,16550,16550,16550,0
20230809,174300,858706800,16550,16550,16550,16550,0
20230809,174200,858706800,16550,16550,16550,16550,0
20230809,174100,858706800,16550,16550,16550,16550,0
20230809,174000,858706800,16550,16550,16550,16550,0
20230809,173900,858706800,16550,16550,16550,16550,0
20230809,173800,858706800,16550,16550,16550,16550,0
20230809,173700,858706800,16550,16550,16550,16550,0
20230809,173600,858706800,16550,16550,16550,16550,0
20230809,173500,858706800,16550,16550,16550,16550,0
20230809,173400,858706800,16550,16550,16550,16550,0
20230809,173300,858706800,16550,16550,16550,16550,0
20230809,173200,858706800,16550,16550,16550,16550,0
20230809,173100,858706800,16550,16550,16550,16550,0
20230809,173000,858706800,16550,16550,16550,16550,0
20230809,172900,858706800,16550,16550,16550,16550,0
20230809,172800,858706800,16550,16550,16550,16550,0
20230809,172700,858706800,16550,16550,16550,16550,0
20230809,172600,858706800,16550,16550,16550,16550,0
20230809,172500,858706800,16550,16550,16550,16550,0
20230809,172400,858706800,16550,16550,16550,16550,0
20230809,172300,858706800,16550,16550,16550,16550,0
20230809,172200,858706800,16550,16550,16550,16550,0
20230809,172100,858706800,16550,16550,16550,16550,0
20230809,172000,858706800,16550,16550,16550,16550,0
20230809,171900,858706800,16550,16550,16550,16550,0
20230809,171800,858706800,16550,16550,16550,16550,0
20230809,171700,858706800,16550,16550,16550,16550,0
20230809,171600,858706800,16550,16550,16550,16550,0
20230809,171500,858706800,16550,16550,16550,16550,435
20230809,171400,858706800,16550,16550,16550,16550,0
20230809,171300,858706800,16550,16550,16550,16550,0
20230809,171200,858706800,16550,16550,16550,16550,0
20230809,171100,858706800,16550,16550,16550,16550,0
20230809,171000,858706800,16550,16550,16550,16550,0
20230809,170900,858706800,16550,16550,16550,16550,0
20230809,170800,858706800,16550,16550,16550,16550,0
20230809,170700,858706800,16550,16550,16550,16550,0
20230809,170600,858706800,16550,16550,16550,16550,0
20230809,170500,858706800,16550,16550,16550,16550,0
20230809,170400,858706800,16550,16550,16550,16550,0
20230809,170300,858706800,16550,16550,16550,16550,0
20230809,170200,858706800,16550,16550,16550,16550,0
20230809,170100,858706800,16550,16550,16550,16550,0
20230809,170000,858706800,16550,16550,16550,16550,0
20230809,165900,858706800,16550,16550,16550,16550,0
20230809,165800,858706800,16550,16550,16550,16550,0
20230809,165700,858706800,16550,16550,16550,16550,0
20230809,165600,858706800,16550,16550,16550,16550,0
20230809,165500,858706800,16550,16550,16550,16550,0
20230809,165400,858706800,16550,16550,16550,16550,0
20230809,165300,858706800,16550,16550,16550,16550,0
20230809,165200,858706800,16550,16550,16550,16550,0
20230809,165100,858706800,16550,16550,16550,16550,0
20230809,165000,858706800,16550,16550,16550,16550,0
20230809,164900,858706800,16550,16550,16550,16550,0
20230809,164800,858706800,16550,16550,16550,16550,0
20230809,164700,858706800,16550,16550,16550,16550,0
20230809,164600,858706800,16550,16550,16550,16550,0
20230809,164500,858706800,16550,16550,16550,16550,435
20230809,164400,858706800,16550,16550,16550,16550,0
20230809,164300,858706800,16550,16550,16550,16550,0
20230809,164200,858706800,16550,16550,16550,16550,0
20230809,164100,858706800,16550,16550,16550,16550,0
20230809,164000,858706800,16550,16550,16550,16550,0
20230809,163900,858706800,16550,16550,16550,16550,0
20230809,163800,858706800,16550,16550,16550,16550,0
20230809,163700,858706800,16550,16550,16550,16550,0
20230809,163600,858706800,16550,16550,16550,16550,0
20230809,163500,858706800,16550,16550,16550,16550,0
20230809,163400,858706800,16550,16550,16550,16550,0
20230809,163300,858706800,16550,16550,16550,16550,0
20230809,163200,858706800,16550,16550,16550,16550,0
20230809,163100,858706800,16550,16550,16550,16550,0
20230809,163000,858706800,16550,16550,16550,16550,0
20230809,162900,858706800,16550,16550,16550,16550,0
20230809,162800,858706800,16550,16550,16550,16550,0
20230809,162700,858706800,16550,16550,16550,16550,0
20230809,162600,858706800,16550,16550,16550,16550,0
20230809,162500,858706800,16550,16550,16550,16550,0
20230809,162400,858706800,16550,16550,16550,16550,0
20230809,162300,858706800,16550,16550,16550,16550,0
20230809,162200,858706800,16550,16550,16550,16550,0
20230809,162100,858706800,16550,16550,16550,16550,0
20230809,162000,858706800,16550,16550,16550,16550,0
20230809,161900,858706800,16550,16550,16550,16550,0
20230809,161800,858706800,16550,16550,16550,16550,0
20230809,161700,858706800,16550,16550,16550,16550,0
20230809,161600,858706800,16550,16550,16550,16550,0
20230809,161500,858706800,16550,16550,16550,16550,435
20230809,161400,858706800,16550,16550,16550,16550,0
20230809,161300,858706800,16550,16550,16550,16550,0
20230809,161200,858706800,16550,16550,16550,16550,0
20230809,161100,858706800,16550,16550,16550,16550,0
20230809,161000,858706800,16550,16550,16550,16550,0
20230809,160900,858706800,16550,16550,16550,16550,0
20230809,160800,858706800,16550,16550,16550,16550,0
20230809,160700,858706800,16550,16550,16550,16550,0
20230809,160600,858706800,16550,16550,16550,16550,0
20230809,160500,858706800,16550,16550,16550,16550,0
20230809,160400,858706800,16550,16550,16550,16550,0
20230809,160300,858706800,16550,16550,16550,16550,0
20230809,160200,858706800,16550,16550,16550,16550,0
20230809,160100,858706800,16550,16550,16550,16550,0
20230809,160000,858706800,16550,16550,16550,16550,0
20230809,155900,858706800,16550,16550,16550,16550,0
20230809,155800,858706800,16550,16550,16550,16550,0
20230809,155700,858706800,16550,16550,16550,16550,0
20230809,155600,858706800,16550,16550,16550,16550,0
20230809,155500,858706800,16550,16550,16550,16550,0
20230809,155400,858706800,16550,16550,16550,16550,0
20230809,155300,858706800,16550,16550,16550,16550,0
20230809,155200,858706800,16550,16550,16550,16550,0
20230809,155100,858706800,16550,16550,16550,16550,0
20230809,155000,858706800,16550,16550,16550,16550,0
20230809,154900,858706800,16550,16550,16550,16550,0
20230809,154800,858706800,16550,16550,16550,16550,0
20230809,154700,858706800,16550,16550,16550,16550,0
20230809,154600,858706800,16550,16550,16550,16550,0
20230809,154500,858706800,16550,16550,16550,16550,435
20230809,154400,858706800,16550,16550,16550,16550,0
20230809,154300,858706800,16550,16550,16550,16550,0
20230809,154200,858706800,16550,16550,16550,16550,0
20230809,154100,858706800,16550,16550,16550,16550,0
20230809,154000,858706800,16550,16550,16550,16550,0
20230809,153900,858706800,16550,16550,16550,16550,0
20230809,153800,858706800,16550,16550,16550,16550,0
20230809,153700,858706800,16550,16550,16550,16550,0
20230809,153600,858706800,16550,16550,16550,16550,0
20230809,153500,858706800,16550,16550,16550,16550,0
20230809,153400,858706800,16550,16550,16550,16550,0
20230809,153300,858706800,16550,16550,16550,16550,0
20230809,153200,858706800,16550,16550,16550,16550,0
20230809,153100,858706800,16550,16550,16550,16550,0
20230809,153000,858706800,16550,16550,16550,16550,435
20230809,152900,851507550,16520,16520,16520,16520,0
20230809,152800,851507550,16520,16520,16520,16520,0
20230809,152700,851507550,16520,16520,16520,16520,0
20230809,152600,851507550,16520,16520,16520,16520,0
20230809,152500,851507550,16520,16520,16520,16520,0
20230809,152400,851507550,16520,16520,16520,16520,0
20230809,152300,851507550,16520,16520,16520,16520,0
20230809,152200,851507550,16520,16520,16520,16520,0
20230809,152100,851507550,16520,16520,16520,16520,0
20230809,152000,851507550,16520,16520,16520,16520,0
20230809,151900,851507550,16520,16520,16520,16520,0
20230809,151800,851507550,16520,16510,16520,16510,6
20230809,151700,851408440,16510,16490,16510,16460,86
20230809,151600,849990550,16550,16450,16550,16450,689
20230809,151500,838613130,16450,16460,16500,16450,86
20230809,151400,837197850,16450,16460,16460,16450,27
20230809,151300,836753500,16470,16450,16470,16440,143
20230809,151200,834401760,16450,16450,16470,16440,96
20230809,151100,832822860,16480,16440,16480,16440,79
20230809,151000,831522520,16410,16510,16510,16410,79
20230809,150900,830224080,16400,16380,16410,16380,125
20230809,150800,828173410,16420,16410,16440,16380,251
20230809,150700,824056250,16410,16420,16430,16410,136
20230809,150600,821824040,16420,16430,16430,16410,94
20230809,150500,820281130,16430,16420,16430,16410,122
20230809,150400,818278140,16420,16420,16420,16400,106
20230809,150300,816538770,16410,16420,16420,16410,89
20230809,150200,815077640,16420,16420,16440,16410,221
20230809,150100,811448070,16420,16410,16420,16390,198
20230809,150000,808199640,16410,16410,16410,16400,81
20230809,145900,806871090,16400,16400,16410,16390,388
20230809,145800,800507680,16410,16410,16410,16410,113
20230809,145700,798653350,16410,16420,16420,16410,54
20230809,145600,797767200,16420,16420,16430,16410,80
20230809,145500,796453860,16420,16420,16420,16410,108
20230809,145400,794681540,16420,16430,16450,16420,38
20230809,145300,794057290,16430,16410,16430,16400,132
20230809,145200,791891320,16410,16420,16420,16410,78
20230809,145100,790611260,16420,16400,16420,16400,511
20230809,145000,782222440,16410,16400,16430,16400,93
20230809,144900,780696900,16410,16400,16420,16400,112
20230809,144800,778859520,16400,16400,16400,16390,106
20230809,144700,777121740,16400,16410,16420,16400,80
20230809,144600,775809450,16400,16400,16400,16400,80
20230809,144500,774497450,16400,16360,16400,16360,867
20230809,144400,760288790,16360,16350,16370,16350,44
20230809,144300,759569120,16350,16350,16360,16340,123
20230809,144200,757557990,16350,16350,16350,16350,92
20230809,144100,756053790,16360,16370,16370,16360,110
20230809,144000,754253610,16370,16390,16390,16370,152
20230809,143900,751765320,16390,16370,16390,16370,185
20230809,143800,748736550,16380,16370,16380,16370,69
20230809,143700,747606860,16370,16350,16370,16350,147
20230809,143600,745200930,16350,16360,16360,16350,96
20230809,143500,743630700,16370,16380,16380,16360,63
20230809,143400,742599610,16380,16380,16380,16380,63
20230809,143300,741567670,16380,16370,16390,16370,160
20230809,143200,738946880,16370,16350,16370,16350,74
20230809,143100,737736390,16360,16360,16360,16350,296
20230809,143000,732894620,16350,16370,16370,16350,587
20230809,142900,723289900,16380,16380,16380,16380,200
20230809,142800,720013900,16390,16370,16390,16370,98
20230809,142700,718409130,16370,16380,16380,16370,107
20230809,142600,716657000,16380,16370,16390,16370,101
20230809,142500,715002820,16370,16380,16380,16370,92
20230809,142400,713496140,16380,16390,16390,16370,179
20230809,142300,710564140,16390,16400,16400,16390,106
20230809,142200,708826000,16400,16400,16410,16400,80
20230809,142100,707513760,16410,16410,16410,16410,69
20230809,142000,706381470,16410,16400,16410,16400,110
20230809,141900,704576950,16400,16380,16400,16380,262
20230809,141800,700282890,16370,16370,16390,16370,301
20230809,141700,695353500,16370,16380,16390,16370,47
20230809,141600,694583990,16380,16400,16400,16370,192
20230809,141500,691437230,16390,16380,16390,16360,117
20230809,141400,689521700,16380,16370,16380,16360,146
20230809,141300,687132040,16380,16380,16380,16380,62
20230809,141200,686116480,16370,16370,16380,16360,76
20230809,141100,684872160,16370,16380,16380,16360,94
20230809,141000,683334020,16380,16360,16380,16360,188
20230809,140900,680257150,16380,16410,16410,16380,83
20230809,140800,678896660,16400,16400,16410,16400,111
20230809,140700,677075980,16410,16430,16430,16400,129
20230809,140600,674959480,16440,16460,16500,16440,1493
20230809,140500,650332790,16460,16470,16470,16460,114
20230809,140400,648456340,16470,16490,16490,16470,58
20230809,140300,647500770,16490,16460,16490,16460,136
20230809,140200,645260180,16480,16480,16480,16460,135
20230809,140100,643037640,16480,16460,16480,16460,108
20230809,140000,641258790,16470,16450,16470,16450,520
20230809,135900,632697920,16450,16450,16450,16450,101
20230809,135800,631036470,16450,16450,16450,16450,99
20230809,135700,629407920,16450,16450,16450,16450,119
20230809,135600,627450370,16450,16480,16480,16450,59
20230809,135500,626479450,16480,16450,16480,16450,320
20230809,135400,621213210,16460,16480,16480,16450,252
20230809,135300,617066650,16480,16480,16480,16480,125
20230809,135200,615006650,16500,16510,16510,16500,43
20230809,135100,614296880,16500,16540,16540,16500,1025
20230809,135000,597354810,16540,16540,16540,16540,188
20230809,134900,594245290,16540,16540,16540,16540,184
20230809,134800,591201930,16550,16560,16560,16550,76
20230809,134700,589943660,16570,16570,16570,16570,98
20230809,134600,588319800,16570,16570,16570,16570,0
20230809,134500,588319800,16570,16570,16570,16570,15
20230809,134400,588071250,16570,16600,16600,16570,200
20230809,134300,584757190,16600,16600,16600,16600,20
20230809,134200,584425190,16600,16600,16600,16600,25
20230809,134100,584010190,16610,16610,16610,16610,0
20230809,134000,584010190,16610,16600,16610,16600,38
20230809,133900,583379140,16600,16600,16600,16600,4
20230809,133800,583312740,16600,16600,16600,16600,0
20230809,133700,583312740,16600,16600,16600,16600,23
20230809,133600,582930940,16600,16600,16600,16600,14
20230809,133500,582698540,16600,16600,16600,16600,32
20230809,133400,582167340,16600,16600,16600,16600,150
20230809,133300,579677340,16600,16600,16600,16600,0
20230809,133200,579677340,16600,16590,16600,16590,3
20230809,133100,579627550,16640,16640,16640,16640,0
20230809,133000,579627550,16640,16640,16640,16640,0
20230809,132900,579627550,16640,16640,16640,16640,0
20230809,132800,579627550,16640,16640,16640,16640,0
20230809,132700,579627550,16640,16590,16640,16590,6
20230809,132600,579527900,16570,16570,16570,16570,1
20230809,132500,579511330,16580,16580,16580,16580,202
20230809,132400,576162170,16580,16620,16620,16580,285
20230809,132300,571425870,16640,16640,16640,16640,0
20230809,132200,571425870,16640,16640,16640,16640,0
20230809,132100,571425870,16640,16640,16640,16640,0
20230809,132000,571425870,16640,16640,16640,16640,0
20230809,131900,571425870,16640,16640,16640,16640,1
20230809,131800,571409230,16620,16610,16620,16610,325
20230809,131700,566007740,16580,16580,16580,16580,1
20230809,131600,565991160,16600,16580,16600,16580,572
20230809,131500,556496730,16570,16570,16570,16570,0
20230809,131400,556496730,16570,16550,16570,16550,312
20230809,131300,551328890,16550,16550,16550,16550,187
20230809,131200,548234040,16540,16540,16540,16540,0
20230809,131100,548234040,16540,16540,16540,16540,80
20230809,131000,546910840,16540,16540,16540,16540,11
20230809,130900,546728900,16550,16550,16550,16550,0
20230809,130800,546728900,16550,16550,16550,16550,0
20230809,130700,546728900,16550,16550,16550,16550,51
20230809,130600,545884850,16520,16520,16520,16520,0
20230809,130500,545884850,16520,16520,16520,16520,10
20230809,130400,545719650,16520,16520,16520,16520,0
20230809,130300,545719650,16520,16520,16520,16520,0
20230809,130200,545719650,16520,16520,16520,16520,0
20230809,130100,545719650,16520,16520,16520,16520,0
20230809,130000,545719650,16520,16520,16520,16520,0
20230809,125900,545719650,16520,16520,16520,16520,0
20230809,125800,545719650,16520,16550,16550,16520,62
20230809,125700,544695230,16550,16550,16550,16550,0
20230809,125600,544695230,16550,16550,16550,16550,0
20230809,125500,544695230,16550,16550,16550,16550,0
20230809,125400,544695230,16550,16550,16550,16550,0
20230809,125300,544695230,16550,16550,16550,16550,0
20230809,125200,544695230,16550,16550,16550,16550,0
20230809,125100,544695230,16550,16550,16550,16550,14
20230809,125000,544463530,16540,16540,16540,16540,224
20230809,124900,540758570,16530,16540,16540,16530,505
20230809,124800,532407890,16540,16540,16540,16540,8
20230809,124700,532275570,16540,16540,16540,16540,7
20230809,124600,532159790,16540,16540,16540,16540,205
20230809,124500,528769090,16540,16540,16540,16540,0
20230809,124400,528769090,16540,16540,16540,16540,0
20230809,124300,528769090,16540,16540,16540,16540,5
20230809,124200,528686390,16540,16540,16540,16540,4
20230809,124100,528620230,16540,16540,16540,16540,111
20230809,124000,526784290,16540,16540,16540,16540,0
20230809,123900,526784290,16540,16540,16540,16540,0
20230809,123800,526784290,16540,16550,16550,16540,20
20230809,123700,526453480,16550,16550,16550,16550,0
20230809,123600,526453480,16550,16550,16550,16550,0
20230809,123500,526453480,16550,16550,16550,16550,190
20230809,123400,523308980,16580,16580,16580,16580,0
20230809,123300,523308980,16580,16580,16580,16580,0
20230809,123200,523308980,16580,16580,16580,16580,0
20230809,123100,523308980,16580,16580,16580,16580,0
20230809,123000,523308980,16580,16580,16580,16580,0
20230809,122900,523308980,16580,16580,16580,16580,0
20230809,122800,523308980,16580,16580,16580,16580,0
20230809,122700,523308980,16580,16580,16580,16580,0
20230809,122600,523308980,16580,16580,16580,16580,0
20230809,122500,523308980,16580,16580,16580,16580,3
20230809,122400,523259240,16550,16550,16550,16550,0
20230809,122300,523259240,16550,16550,16550,16550,0
20230809,122200,523259240,16550,16550,16550,16550,143
20230809,122100,520892590,16550,16550,16550,16550,0
20230809,122000,520892590,16550,16550,16550,16550,198
20230809,121900,517615690,16580,16580,16580,16580,8
20230809,121800,517483050,16590,16580,16590,16580,2
20230809,121700,517449880,16570,16570,16570,16570,1
20230809,121600,517433310,16570,16570,16570,16570,4
20230809,121500,517367030,16570,16570,16570,16570,10
20230809,121400,517201330,16570,16570,16570,16570,101
20230809,121300,515527760,16570,16570,16570,16570,188
20230809,121200,512412600,16570,16570,16570,16570,21
20230809,121100,512064630,16570,16570,16570,16570,0
20230809,121000,512064630,16570,16570,16570,16570,0
20230809,120900,512064630,16570,16570,16570,16570,0
20230809,120800,512064630,16570,16570,16570,16570,0
20230809,120700,512064630,16570,16570,16570,16570,1
20230809,120600,512048060,16570,16570,16570,16570,0
20230809,120500,512048060,16570,16570,16570,16570,0
20230809,120400,512048060,16570,16570,16570,16570,0
20230809,120300,512048060,16570,16540,16570,16540,3
20230809,120200,511998410,16570,16570,16570,16570,0
20230809,120100,511998410,16570,16570,16570,16570,0
20230809,120000,511998410,16570,16570,16570,16570,0
20230809,115900,511998410,16570,16570,16570,16570,0
20230809,115800,511998410,16570,16570,16570,16570,1
20230809,115700,511981840,16570,16570,16570,16570,3
20230809,115600,511932130,16570,16570,16570,16570,12
20230809,115500,511733290,16570,16590,16590,16570,322
20230809,115400,506391410,16590,16590,16590,16590,0
20230809,115300,506391410,16590,16590,16590,16590,0
20230809,115200,506391410,16590,16590,16590,16590,0
20230809,115100,506391410,16590,16590,16590,16590,0
20230809,115000,506391410,16590,16590,16590,16590,0
20230809,114900,506391410,16590,16600,16600,16590,779
20230809,114800,493460020,16600,16600,16600,16600,0
20230809,114700,493460020,16600,16600,16600,16600,0
20230809,114600,493460020,16600,16600,16600,16600,0
20230809,114500,493460020,16600,16630,16630,16600,102
20230809,114400,491763790,16630,16630,16630,16630,373
20230809,114300,485560800,16630,16630,16630,16630,0
20230809,114200,485560800,16630,16630,16630,16630,0
20230809,114100,485560800,16630,16630,16630,16630,17
20230809,114000,485278090,16620,16620,16620,16620,3
20230809,113900,485228230,16620,16600,16620,16600,2
20230809,113800,485195010,16630,16630,16630,16630,0
20230809,113700,485195010,16630,16580,16630,16580,42
20230809,113600,484497640,16570,16540,16570,16540,65
20230809,113500,483422190,16540,16540,16540,16540,1
20230809,113400,483405650,16540,16540,16540,16540,0
20230809,113300,483405650,16540,16540,16540,16540,0
20230809,113200,483405650,16540,16540,16540,16540,28
20230809,113100,482942530,16550,16550,16550,16550,0
20230809,113000,482942530,16550,16550,16550,16550,0
20230809,112900,482942530,16550,16550,16550,16550,22
20230809,112800,482578430,16550,16550,16550,16550,0
20230809,112700,482578430,16550,16550,16550,16550,0
20230809,112600,482578430,16550,16550,16550,16550,15
20230809,112500,482330180,16550,16550,16550,16550,0
20230809,112400,482330180,16550,16550,16550,16550,0
20230809,112300,482330180,16550,16550,16550,16550,1
20230809,112200,482313630,16550,16550,16550,16550,20
20230809,112100,481982630,16560,16560,16560,16560,0
20230809,112000,481982630,16560,16570,16570,16560,36
20230809,111900,481386160,16520,16520,16520,16520,1
20230809,111800,481369640,16570,16520,16570,16520,28
20230809,111700,480906050,16540,16480,16540,16480,31
20230809,111600,480394040,16480,16480,16480,16480,5
20230809,111500,480311640,16480,16470,16480,16470,35
20230809,111400,479734940,16450,16480,16480,16440,153
20230809,111300,477217900,16500,16500,16500,16500,0
20230809,111200,477217900,16500,16500,16500,16500,27
20230809,111100,476772400,16530,16530,16530,16530,0
20230809,111000,476772400,16530,16530,16530,16530,1
20230809,110900,476755870,16510,16510,16510,16510,0
20230809,110800,476755870,16510,16510,16510,16510,4
20230809,110700,476689830,16510,16510,16510,16510,0
20230809,110600,476689830,16510,16510,16510,16510,1
20230809,110500,476673320,16510,16510,16510,16510,6
20230809,110400,476574260,16510,16510,16510,16510,15
20230809,110300,476326610,16510,16540,16540,16510,338
20230809,110200,470738160,16540,16560,16560,16540,82
20230809,110100,469380300,16560,16560,16560,16560,12
20230809,110000,469181580,16570,16560,16570,16560,328
20230809,105900,463749890,16560,16560,16560,16560,14
20230809,105800,463518050,16560,16560,16560,16560,249
20230809,105700,459394610,16560,16560,16560,16560,129
20230809,105600,457258370,16570,16560,16570,16560,257
20230809,105500,453000030,16540,16620,16650,16540,151
20230809,105400,450495170,16560,16560,16560,16560,1
20230809,105300,450478610,16600,16600,16600,16600,79
20230809,105200,449167210,16610,16650,16650,16610,958
20230809,105100,433222510,16650,16650,16650,16650,1
20230809,105000,433205860,16690,16680,16700,16670,707
20230809,104900,421411810,16680,16790,16860,16670,1008
20230809,104800,404489980,16850,16690,16870,16680,1475
20230809,104700,379739120,16690,16690,16690,16680,542
20230809,104600,370693410,16690,16630,16780,16630,1579
20230809,104500,344265290,16650,16530,16650,16530,1382
20230809,104400,321335130,16500,16500,16500,16500,4
20230809,104300,321269130,16500,16500,16500,16500,368
20230809,104200,315197130,16470,16510,16510,16470,551
20230809,104100,306117290,16510,16510,16510,16510,201
20230809,104000,302798780,16510,16470,16530,16470,606
20230809,103900,292795620,16470,16440,16470,16440,310
20230809,103800,287696130,16440,16440,16450,16430,405
20230809,103700,281036260,16440,16440,16440,16440,168
20230809,103600,278274340,16420,16420,16420,16420,3
20230809,103500,278225080,16410,16380,16410,16380,223
20230809,103400,274567630,16380,16380,16390,16380,135
20230809,103300,272356170,16380,16450,16450,16380,251
20230809,103200,268227290,16440,16440,16440,16440,202
20230809,103100,264906410,16410,16410,16450,16410,3
20230809,103000,264857140,16380,16370,16380,16370,665
20230809,102900,253971080,16370,16370,16370,16370,148
20230809,102800,251548320,16370,16370,16370,16370,0
20230809,102700,251548320,16370,16370,16370,16370,1
20230809,102600,251531950,16350,16350,16350,16350,0
20230809,102500,251531950,16350,16360,16360,16350,10
20230809,102400,251368440,16370,16360,16370,16360,243
20230809,102300,247390560,16360,16360,16360,16360,0
20230809,102200,247390560,16360,16370,16370,16360,248
20230809,102100,243331020,16370,16370,16370,16370,0
20230809,102000,243331020,16370,16370,16370,16370,144
20230809,101900,240973740,16370,16370,16370,16370,0
20230809,101800,240973740,16370,16380,16380,16370,21
20230809,101700,240629770,16370,16380,16380,16370,273
20230809,101600,236158080,16370,16370,16370,16370,0
20230809,101500,236158080,16370,16380,16380,16370,252
20230809,101400,232032820,16380,16380,16380,16380,1
20230809,101300,232016440,16380,16380,16380,16380,0
20230809,101200,232016440,16380,16380,16380,16380,2
20230809,101100,231983680,16450,16450,16450,16450,0
20230809,101000,231983680,16450,16450,16450,16450,0
20230809,100900,231983680,16450,16450,16450,16450,0
20230809,100800,231983680,16450,16390,16450,16390,3
20230809,100700,231934390,16450,16390,16450,16390,105
20230809,100600,230208260,16400,16370,16400,16370,3
20230809,100500,230159120,16340,16340,16340,16320,1397
20230809,100400,207332600,16340,16320,16350,16320,996
20230809,100300,191077240,16300,16320,16320,16300,188
20230809,100200,188012350,16320,16320,16320,16320,476
20230809,100100,180244030,16320,16310,16320,16310,117
20230809,100000,178335590,16310,16300,16310,16300,105
20230809,095900,176624040,16300,16300,16300,16300,0
20230809,095800,176624040,16300,16300,16300,16300,30
20230809,095700,176135040,16300,16300,16300,16300,421
20230809,095600,169272740,16400,16330,16400,16310,24
20230809,095500,168880770,16330,16310,16370,16310,276
20230809,095400,164373280,16400,16400,16400,16400,0
20230809,095300,164373280,16400,16330,16400,16330,1000
20230809,095200,147973490,16380,16260,16380,16260,62
20230809,095100,146964010,16280,16260,16280,16260,2
20230809,095000,146931470,16250,16250,16250,16250,0
20230809,094900,146931470,16250,16250,16250,16250,4
20230809,094800,146866470,16250,16240,16250,16240,267
20230809,094700,142530380,16230,16230,16230,16230,119
20230809,094600,140599010,16200,16200,16200,16200,16
20230809,094500,140339810,16180,16180,16180,16180,0
20230809,094400,140339810,16180,16180,16180,16180,1
20230809,094300,140323630,16160,16190,16190,16160,304
20230809,094200,135410040,16200,16200,16200,16200,34
20230809,094100,134859240,16200,16200,16200,16200,0
20230809,094000,134859240,16200,16220,16220,16200,100
20230809,093900,133238650,16230,16230,16230,16230,0
20230809,093800,133238650,16230,16230,16230,16230,1
20230809,093700,133222420,16210,16210,16210,16210,0
20230809,093600,133222420,16210,16210,16210,16210,34
20230809,093500,132671280,16210,16210,16210,16210,1
20230809,093400,132655070,16210,16210,16210,16210,1
20230809,093300,132638860,16200,16200,16200,16200,0
20230809,093200,132638860,16200,16200,16200,16200,6
20230809,093100,132541660,16190,16190,16190,16190,2
20230809,093000,132509280,16190,16210,16210,16180,63
20230809,092900,131488130,16210,16180,16210,16180,719
20230809,092800,119838570,16180,16150,16180,16150,22
20230809,092700,119483240,16150,16150,16150,16150,4
20230809,092600,119418640,16120,16150,16200,16120,226
20230809,092500,115768250,16150,16160,16160,16140,486
20230809,092400,107920380,16160,16180,16190,16160,465
20230809,092300,100399090,16200,16180,16200,16180,179
20230809,092200,97501530,16200,16200,16200,16200,35
20230809,092100,96934530,16200,16200,16200,16200,150
20230809,092000,94504530,16180,16180,16180,16180,10
20230809,091900,94342730,16240,16200,16240,16180,665
20230809,091800,83577150,16200,16240,16240,16200,548
20230809,091700,74687730,16250,16240,16250,16240,102
20230809,091600,73031040,16220,16250,16260,16220,93
20230809,091500,71519060,16250,16250,16250,16250,3
20230809,091400,71470310,16220,16210,16260,16210,693
20230809,091300,60217220,16210,16210,16210,16210,0
20230809,091200,60217220,16210,16210,16210,16210,0
20230809,091100,60217220,16210,16210,16210,16210,323
20230809,091000,54981390,16220,16220,16220,16220,50
20230809,090900,54170390,16220,16260,16260,16220,125
20230809,090800,52140050,16210,16210,16210,16210,33
20230809,090700,51605120,16210,16210,16210,16210,0
20230809,090600,51605120,16210,16260,16260,16210,51
20230809,090500,50777210,16260,16260,16260,16260,152
20230809,090400,48305690,16260,16290,16290,16260,880
20230809,090300,33981700,16290,16300,16300,16290,650
20230809,090200,23392980,16290,16310,16310,16290,152
20230809,090100,20914650,16510,16530,16530,16510,21
20230809,090000,20567540,16290,16600,16600,16280,1243