KissMeData/044490/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191700,848716830,16210,16210,16210,16210,804
20230808,191600,848716830,16210,16210,16210,16210,0
20230808,191500,848716830,16210,16210,16210,16210,0
20230808,191400,848716830,16210,16210,16210,16210,0
20230808,191300,848716830,16210,16210,16210,16210,0
20230808,191200,848716830,16210,16210,16210,16210,0
20230808,191100,848716830,16210,16210,16210,16210,0
20230808,191000,848716830,16210,16210,16210,16210,0
20230808,190900,848716830,16210,16210,16210,16210,0
20230808,190800,848716830,16210,16210,16210,16210,0
20230808,190700,848716830,16210,16210,16210,16210,0
20230808,190600,848716830,16210,16210,16210,16210,0
20230808,190500,848716830,16210,16210,16210,16210,0
20230808,190400,848716830,16210,16210,16210,16210,0
20230808,190300,848716830,16210,16210,16210,16210,0
20230808,190200,848716830,16210,16210,16210,16210,0
20230808,190100,848716830,16210,16210,16210,16210,0
20230808,190000,848716830,16210,16210,16210,16210,0
20230808,185900,848716830,16210,16210,16210,16210,0
20230808,185800,848716830,16210,16210,16210,16210,0
20230808,185700,848716830,16210,16210,16210,16210,0
20230808,185600,848716830,16210,16210,16210,16210,0
20230808,185500,848716830,16210,16210,16210,16210,0
20230808,185400,848716830,16210,16210,16210,16210,0
20230808,185300,848716830,16210,16210,16210,16210,0
20230808,185200,848716830,16210,16210,16210,16210,0
20230808,185100,848716830,16210,16210,16210,16210,0
20230808,185000,848716830,16210,16210,16210,16210,0
20230808,184900,848716830,16210,16210,16210,16210,0
20230808,184800,848716830,16210,16210,16210,16210,0
20230808,184700,848716830,16210,16210,16210,16210,804
20230808,184600,848716830,16210,16210,16210,16210,0
20230808,184500,848716830,16210,16210,16210,16210,0
20230808,184400,848716830,16210,16210,16210,16210,0
20230808,184300,848716830,16210,16210,16210,16210,0
20230808,184200,848716830,16210,16210,16210,16210,0
20230808,184100,848716830,16210,16210,16210,16210,0
20230808,184000,848716830,16210,16210,16210,16210,0
20230808,183900,848716830,16210,16210,16210,16210,0
20230808,183800,848716830,16210,16210,16210,16210,0
20230808,183700,848716830,16210,16210,16210,16210,0
20230808,183600,848716830,16210,16210,16210,16210,0
20230808,183500,848716830,16210,16210,16210,16210,0
20230808,183400,848716830,16210,16210,16210,16210,0
20230808,183300,848716830,16210,16210,16210,16210,0
20230808,183200,848716830,16210,16210,16210,16210,0
20230808,183100,848716830,16210,16210,16210,16210,0
20230808,183000,848716830,16210,16210,16210,16210,0
20230808,182900,848716830,16210,16210,16210,16210,0
20230808,182800,848716830,16210,16210,16210,16210,0
20230808,182700,848716830,16210,16210,16210,16210,0
20230808,182600,848716830,16210,16210,16210,16210,0
20230808,182500,848716830,16210,16210,16210,16210,0
20230808,182400,848716830,16210,16210,16210,16210,0
20230808,182300,848716830,16210,16210,16210,16210,0
20230808,182200,848716830,16210,16210,16210,16210,0
20230808,182100,848716830,16210,16210,16210,16210,0
20230808,182000,848716830,16210,16210,16210,16210,0
20230808,181900,848716830,16210,16210,16210,16210,0
20230808,181800,848716830,16210,16210,16210,16210,0
20230808,181700,848716830,16210,16210,16210,16210,804
20230808,181600,848716830,16210,16210,16210,16210,0
20230808,181500,848716830,16210,16210,16210,16210,0
20230808,181400,848716830,16210,16210,16210,16210,0
20230808,181300,848716830,16210,16210,16210,16210,0
20230808,181200,848716830,16210,16210,16210,16210,0
20230808,181100,848716830,16210,16210,16210,16210,0
20230808,181000,848716830,16210,16210,16210,16210,0
20230808,180900,848716830,16210,16210,16210,16210,0
20230808,180800,848716830,16210,16210,16210,16210,0
20230808,180700,848716830,16210,16210,16210,16210,0
20230808,180600,848716830,16210,16210,16210,16210,0
20230808,180500,848716830,16210,16210,16210,16210,0
20230808,180400,848716830,16210,16210,16210,16210,0
20230808,180300,848716830,16210,16210,16210,16210,0
20230808,180200,848716830,16210,16210,16210,16210,0
20230808,180100,848716830,16210,16210,16210,16210,0
20230808,180000,848716830,16210,16210,16210,16210,0
20230808,175900,848716830,16210,16210,16210,16210,0
20230808,175800,848716830,16210,16210,16210,16210,0
20230808,175700,848716830,16210,16210,16210,16210,0
20230808,175600,848716830,16210,16210,16210,16210,0
20230808,175500,848716830,16210,16210,16210,16210,0
20230808,175400,848716830,16210,16210,16210,16210,0
20230808,175300,848716830,16210,16210,16210,16210,0
20230808,175200,848716830,16210,16210,16210,16210,0
20230808,175100,848716830,16210,16210,16210,16210,0
20230808,175000,848716830,16210,16210,16210,16210,0
20230808,174900,848716830,16210,16210,16210,16210,0
20230808,174800,848716830,16210,16210,16210,16210,0
20230808,174700,848716830,16210,16210,16210,16210,804
20230808,174600,848716830,16210,16210,16210,16210,0
20230808,174500,848716830,16210,16210,16210,16210,0
20230808,174400,848716830,16210,16210,16210,16210,0
20230808,174300,848716830,16210,16210,16210,16210,0
20230808,174200,848716830,16210,16210,16210,16210,0
20230808,174100,848716830,16210,16210,16210,16210,0
20230808,174000,848716830,16210,16210,16210,16210,0
20230808,173900,848716830,16210,16210,16210,16210,0
20230808,173800,848716830,16210,16210,16210,16210,0
20230808,173700,848716830,16210,16210,16210,16210,0
20230808,173600,848716830,16210,16210,16210,16210,0
20230808,173500,848716830,16210,16210,16210,16210,0
20230808,173400,848716830,16210,16210,16210,16210,0
20230808,173300,848716830,16210,16210,16210,16210,0
20230808,173200,848716830,16210,16210,16210,16210,0
20230808,173100,848716830,16210,16210,16210,16210,0
20230808,173000,848716830,16210,16210,16210,16210,0
20230808,172900,848716830,16210,16210,16210,16210,0
20230808,172800,848716830,16210,16210,16210,16210,0
20230808,172700,848716830,16210,16210,16210,16210,0
20230808,172600,848716830,16210,16210,16210,16210,0
20230808,172500,848716830,16210,16210,16210,16210,0
20230808,172400,848716830,16210,16210,16210,16210,0
20230808,172300,848716830,16210,16210,16210,16210,0
20230808,172200,848716830,16210,16210,16210,16210,0
20230808,172100,848716830,16210,16210,16210,16210,0
20230808,172000,848716830,16210,16210,16210,16210,0
20230808,171900,848716830,16210,16210,16210,16210,0
20230808,171800,848716830,16210,16210,16210,16210,0
20230808,171700,848716830,16210,16210,16210,16210,804
20230808,171600,848716830,16210,16210,16210,16210,0
20230808,171500,848716830,16210,16210,16210,16210,0
20230808,171400,848716830,16210,16210,16210,16210,0
20230808,171300,848716830,16210,16210,16210,16210,0
20230808,171200,848716830,16210,16210,16210,16210,0
20230808,171100,848716830,16210,16210,16210,16210,0
20230808,171000,848716830,16210,16210,16210,16210,0
20230808,170900,848716830,16210,16210,16210,16210,0
20230808,170800,848716830,16210,16210,16210,16210,0
20230808,170700,848716830,16210,16210,16210,16210,0
20230808,170600,848716830,16210,16210,16210,16210,0
20230808,170500,848716830,16210,16210,16210,16210,0
20230808,170400,848716830,16210,16210,16210,16210,0
20230808,170300,848716830,16210,16210,16210,16210,0
20230808,170200,848716830,16210,16210,16210,16210,0
20230808,170100,848716830,16210,16210,16210,16210,0
20230808,170000,848716830,16210,16210,16210,16210,0
20230808,165900,848716830,16210,16210,16210,16210,0
20230808,165800,848716830,16210,16210,16210,16210,0
20230808,165700,848716830,16210,16210,16210,16210,0
20230808,165600,848716830,16210,16210,16210,16210,0
20230808,165500,848716830,16210,16210,16210,16210,0
20230808,165400,848716830,16210,16210,16210,16210,0
20230808,165300,848716830,16210,16210,16210,16210,0
20230808,165200,848716830,16210,16210,16210,16210,0
20230808,165100,848716830,16210,16210,16210,16210,0
20230808,165000,848716830,16210,16210,16210,16210,0
20230808,164900,848716830,16210,16210,16210,16210,0
20230808,164800,848716830,16210,16210,16210,16210,0
20230808,164700,848716830,16210,16210,16210,16210,804
20230808,164600,848716830,16210,16210,16210,16210,0
20230808,164500,848716830,16210,16210,16210,16210,0
20230808,164400,848716830,16210,16210,16210,16210,0
20230808,164300,848716830,16210,16210,16210,16210,0
20230808,164200,848716830,16210,16210,16210,16210,0
20230808,164100,848716830,16210,16210,16210,16210,0
20230808,164000,848716830,16210,16210,16210,16210,0
20230808,163900,848716830,16210,16210,16210,16210,0
20230808,163800,848716830,16210,16210,16210,16210,0
20230808,163700,848716830,16210,16210,16210,16210,0
20230808,163600,848716830,16210,16210,16210,16210,0
20230808,163500,848716830,16210,16210,16210,16210,0
20230808,163400,848716830,16210,16210,16210,16210,0
20230808,163300,848716830,16210,16210,16210,16210,0
20230808,163200,848716830,16210,16210,16210,16210,0
20230808,163100,848716830,16210,16210,16210,16210,0
20230808,163000,848716830,16210,16210,16210,16210,0
20230808,162900,848716830,16210,16210,16210,16210,0
20230808,162800,848716830,16210,16210,16210,16210,0
20230808,162700,848716830,16210,16210,16210,16210,0
20230808,162600,848716830,16210,16210,16210,16210,0
20230808,162500,848716830,16210,16210,16210,16210,0
20230808,162400,848716830,16210,16210,16210,16210,0
20230808,162300,848716830,16210,16210,16210,16210,0
20230808,162200,848716830,16210,16210,16210,16210,0
20230808,162100,848716830,16210,16210,16210,16210,0
20230808,162000,848716830,16210,16210,16210,16210,0
20230808,161900,848716830,16210,16210,16210,16210,0
20230808,161800,848716830,16210,16210,16210,16210,0
20230808,161700,848716830,16210,16210,16210,16210,804
20230808,161600,848716830,16210,16210,16210,16210,0
20230808,161500,848716830,16210,16210,16210,16210,0
20230808,161400,848716830,16210,16210,16210,16210,0
20230808,161300,848716830,16210,16210,16210,16210,0
20230808,161200,848716830,16210,16210,16210,16210,0
20230808,161100,848716830,16210,16210,16210,16210,0
20230808,161000,848716830,16210,16210,16210,16210,0
20230808,160900,848716830,16210,16210,16210,16210,0
20230808,160800,848716830,16210,16210,16210,16210,0
20230808,160700,848716830,16210,16210,16210,16210,0
20230808,160600,848716830,16210,16210,16210,16210,0
20230808,160500,848716830,16210,16210,16210,16210,0
20230808,160400,848716830,16210,16210,16210,16210,0
20230808,160300,848716830,16210,16210,16210,16210,0
20230808,160200,848716830,16210,16210,16210,16210,0
20230808,160100,848716830,16210,16210,16210,16210,0
20230808,160000,848716830,16210,16210,16210,16210,0
20230808,155900,848716830,16210,16210,16210,16210,0
20230808,155800,848716830,16210,16210,16210,16210,0
20230808,155700,848716830,16210,16210,16210,16210,0
20230808,155600,848716830,16210,16210,16210,16210,0
20230808,155500,848716830,16210,16210,16210,16210,0
20230808,155400,848716830,16210,16210,16210,16210,0
20230808,155300,848716830,16210,16210,16210,16210,0
20230808,155200,848716830,16210,16210,16210,16210,0
20230808,155100,848716830,16210,16210,16210,16210,0
20230808,155000,848716830,16210,16210,16210,16210,0
20230808,154900,848716830,16210,16210,16210,16210,0
20230808,154800,848716830,16210,16210,16210,16210,0
20230808,154700,848716830,16210,16210,16210,16210,804
20230808,154600,848716830,16210,16210,16210,16210,0
20230808,154500,848716830,16210,16210,16210,16210,0
20230808,154400,848716830,16210,16210,16210,16210,0
20230808,154300,848716830,16210,16210,16210,16210,0
20230808,154200,848716830,16210,16210,16210,16210,0
20230808,154100,848716830,16210,16210,16210,16210,0
20230808,154000,848716830,16210,16210,16210,16210,0
20230808,153900,848716830,16210,16210,16210,16210,0
20230808,153800,848716830,16210,16210,16210,16210,0
20230808,153700,848716830,16210,16210,16210,16210,0
20230808,153600,848716830,16210,16210,16210,16210,0
20230808,153500,848716830,16210,16210,16210,16210,0
20230808,153400,848716830,16210,16210,16210,16210,0
20230808,153300,848716830,16210,16210,16210,16210,0
20230808,153200,848716830,16210,16210,16210,16210,0
20230808,153100,848716830,16210,16210,16210,16210,0
20230808,153000,848716830,16210,16210,16210,16210,804
20230808,152900,835683990,16120,16120,16120,16120,0
20230808,152800,835683990,16120,16120,16120,16120,0
20230808,152700,835683990,16120,16120,16120,16120,0
20230808,152600,835683990,16120,16120,16120,16120,0
20230808,152500,835683990,16120,16120,16120,16120,0
20230808,152400,835683990,16120,16120,16120,16120,0
20230808,152300,835683990,16120,16120,16120,16120,0
20230808,152200,835683990,16120,16120,16120,16120,0
20230808,152100,835683990,16120,16120,16120,16120,0
20230808,152000,835683990,16120,16120,16120,16120,0
20230808,151900,835683990,16120,16120,16120,16120,0
20230808,151800,835683990,16120,16190,16190,16120,491
20230808,151700,827754090,16190,16180,16190,16170,200
20230808,151600,824518250,16180,16190,16190,16180,191
20230808,151500,821427500,16180,16180,16180,16180,2
20230808,151400,821395140,16180,16180,16180,16180,55
20230808,151300,820505240,16160,16160,16160,16160,0
20230808,151200,820505240,16160,16160,16160,16160,30
20230808,151100,820020440,16160,16170,16170,16160,391
20230808,151000,813701650,16160,16170,16190,16160,619
20230808,150900,803692680,16160,16160,16160,16160,25
20230808,150800,803288680,16160,16160,16160,16160,45
20230808,150700,802561480,16150,16150,16150,16150,0
20230808,150600,802561480,16150,16150,16150,16150,0
20230808,150500,802561480,16150,16150,16150,16150,6
20230808,150400,802464580,16160,16160,16160,16160,220
20230808,150300,798909380,16130,16130,16130,16130,400
20230808,150200,792457380,16110,16170,16170,16110,373
20230808,150100,786444830,16170,16170,16170,16170,20
20230808,150000,786121430,16200,16200,16200,16200,1
20230808,145900,786105230,16170,16170,16170,16170,70
20230808,145800,784973330,16170,16190,16190,16170,476
20230808,145700,777276390,16200,16200,16200,16200,1
20230808,145600,777260190,16190,16190,16190,16190,8
20230808,145500,777130670,16190,16190,16190,16190,213
20230808,145400,773682200,16190,16190,16190,16190,14
20230808,145300,773455540,16190,16190,16190,16190,14
20230808,145200,773228880,16200,16200,16200,16200,392
20230808,145100,766878480,16200,16200,16200,16200,0
20230808,145000,766878480,16200,16200,16200,16200,0
20230808,144900,766878480,16200,16200,16200,16200,0
20230808,144800,766878480,16200,16200,16200,16200,0
20230808,144700,766878480,16200,16200,16200,16200,0
20230808,144600,766878480,16200,16200,16200,16200,0
20230808,144500,766878480,16200,16200,16200,16200,0
20230808,144400,766878480,16200,16200,16200,16200,0
20230808,144300,766878480,16200,16210,16220,16200,82
20230808,144200,765549760,16210,16210,16210,16210,21
20230808,144100,765209350,16260,16250,16260,16210,294
20230808,144000,760429800,16250,16260,16260,16250,13
20230808,143900,760218470,16250,16240,16250,16240,263
20230808,143800,755945030,16250,16230,16250,16230,174
20230808,143700,753117640,16210,16200,16210,16200,102
20230808,143600,751464240,16190,16190,16190,16190,3
20230808,143500,751415670,16180,16170,16180,16170,49
20230808,143400,750623330,16170,16170,16170,16170,7
20230808,143300,750510140,16180,16180,16180,16180,3
20230808,143200,750461600,16170,16150,16170,16150,9
20230808,143100,750316130,16160,16150,16160,16150,10
20230808,143000,750154580,16150,16150,16150,16150,0
20230808,142900,750154580,16150,16150,16150,16150,3
20230808,142800,750106130,16180,16180,16180,16180,0
20230808,142700,750106130,16180,16180,16180,16180,0
20230808,142600,750106130,16180,16180,16180,16180,0
20230808,142500,750106130,16180,16180,16180,16180,1
20230808,142400,750089950,16180,16160,16180,16160,9
20230808,142300,749944440,16180,16180,16180,16180,0
20230808,142200,749944440,16180,16150,16180,16150,478
20230808,142100,742216940,16120,16120,16120,16120,0
20230808,142000,742216940,16120,16180,16180,16120,770
20230808,141900,729789450,16200,16200,16200,16200,4
20230808,141800,729724650,16260,16200,16260,16200,1255
20230808,141700,709337550,16180,16170,16180,16170,5
20230808,141600,709256660,16180,16120,16180,16120,334
20230808,141500,703865410,16120,16130,16150,16120,504
20230808,141400,695740820,16120,16120,16120,16120,8
20230808,141300,695611860,16120,16120,16120,16120,61
20230808,141200,694628540,16110,16110,16110,16110,33
20230808,141100,694096910,16110,16110,16110,16110,35
20230808,141000,693533060,16110,16110,16110,16110,34
20230808,140900,692985320,16120,16150,16150,16120,930
20230808,140800,677987110,16150,16150,16150,16150,3
20230808,140700,677938660,16150,16150,16150,16150,105
20230808,140600,676242910,16160,16160,16160,16160,5
20230808,140500,676162110,16150,16150,16150,16150,3
20230808,140400,676113660,16150,16170,16170,16150,11
20230808,140300,675935990,16170,16170,16170,16170,0
20230808,140200,675935990,16170,16160,16170,16160,6
20230808,140100,675839000,16200,16200,16200,16200,0
20230808,140000,675839000,16200,16170,16200,16170,9
20230808,135900,675693230,16160,16160,16160,16160,3
20230808,135800,675644750,16200,16150,16200,16150,62
20230808,135700,674641520,16170,16190,16190,16170,9
20230808,135600,674495970,16190,16170,16190,16170,64
20230808,135500,673459920,16190,16190,16190,16190,0
20230808,135400,673459920,16190,16190,16190,16190,0
20230808,135300,673459920,16190,16130,16190,16130,43
20230808,135200,672764310,16130,16130,16130,16130,14
20230808,135100,672538490,16140,16140,16140,16140,0
20230808,135000,672538490,16140,16140,16140,16140,0
20230808,134900,672538490,16140,16140,16140,16140,5
20230808,134800,672457790,16140,16140,16140,16140,0
20230808,134700,672457790,16140,16130,16140,16130,4
20230808,134600,672393240,16130,16130,16130,16130,2
20230808,134500,672360980,16130,16120,16130,16120,21
20230808,134400,672022430,16120,16120,16120,16120,5
20230808,134300,671941830,16190,16190,16190,16190,0
20230808,134200,671941830,16190,16120,16190,16120,8
20230808,134100,671812730,16120,16120,16120,16120,2
20230808,134000,671780490,16110,16110,16110,16110,0
20230808,133900,671780490,16110,16110,16110,16110,0
20230808,133800,671780490,16110,16100,16110,16100,874
20230808,133700,657700380,16100,16100,16100,16100,5
20230808,133600,657619880,16110,16110,16110,16110,47
20230808,133500,656862710,16110,16100,16110,16100,5
20230808,133400,656782190,16100,16110,16110,16100,36
20230808,133300,656202280,16100,16110,16110,16100,8
20230808,133200,656073460,16110,16100,16110,16100,33
20230808,133100,655542150,16100,16100,16100,16100,5
20230808,133000,655461650,16110,16110,16110,16110,0
20230808,132900,655461650,16110,16100,16110,16100,80
20230808,132800,654173630,16100,16100,16100,16100,2139
20230808,132700,619735730,16110,16110,16110,16110,0
20230808,132600,619735730,16110,16110,16110,16110,170
20230808,132500,616997030,16100,16100,16100,16100,5
20230808,132400,616916530,16100,16100,16100,16100,0
20230808,132300,616916530,16100,16100,16100,16100,0
20230808,132200,616916530,16100,16100,16100,16100,30
20230808,132100,616433530,16100,16100,16100,16100,79
20230808,132000,615161630,16100,16100,16100,16100,34
20230808,131900,614614230,16110,16110,16110,16110,0
20230808,131800,614614230,16110,16110,16110,16110,0
20230808,131700,614614230,16110,16110,16110,16110,1
20230808,131600,614598120,16150,16150,16150,16150,0
20230808,131500,614598120,16150,16150,16150,16150,2074
20230808,131400,581103020,16150,16130,16150,16120,15
20230808,131300,580861000,16150,16150,16150,16150,1
20230808,131200,580844850,16130,16130,16130,16130,0
20230808,131100,580844850,16130,16130,16130,16130,1
20230808,131000,580828720,16110,16110,16110,16110,0
20230808,130900,580828720,16110,16110,16110,16110,20
20230808,130800,580506520,16110,16110,16110,16110,0
20230808,130700,580506520,16110,16110,16110,16110,40
20230808,130600,579862120,16110,16110,16110,16110,1
20230808,130500,579846010,16110,16110,16110,16110,0
20230808,130400,579846010,16110,16110,16110,16110,0
20230808,130300,579846010,16110,16110,16110,16110,3
20230808,130200,579797680,16110,16110,16110,16110,0
20230808,130100,579797680,16110,16110,16110,16110,0
20230808,130000,579797680,16110,16110,16110,16110,0
20230808,125900,579797680,16110,16110,16110,16110,6
20230808,125800,579701020,16110,16110,16110,16110,0
20230808,125700,579701020,16110,16110,16110,16110,0
20230808,125600,579701020,16110,16110,16110,16110,2
20230808,125500,579668800,16110,16110,16110,16110,0
20230808,125400,579668800,16110,16110,16110,16110,3
20230808,125300,579620470,16100,16100,16100,16100,0
20230808,125200,579620470,16100,16100,16100,16100,0
20230808,125100,579620470,16100,16100,16100,16100,0
20230808,125000,579620470,16100,16100,16100,16100,0
20230808,124900,579620470,16100,16100,16100,16100,1
20230808,124800,579604370,16100,16100,16100,16100,0
20230808,124700,579604370,16100,16080,16100,16080,68
20230808,124600,578509610,16080,16060,16080,16060,225
20230808,124500,574895870,16060,16060,16060,16060,1
20230808,124400,574879810,16040,16040,16040,16040,1
20230808,124300,574863770,16040,16040,16040,16040,2
20230808,124200,574831690,16040,16040,16040,16040,93
20230808,124100,573339970,16050,16050,16050,16050,40
20230808,124000,572697970,16060,16060,16060,16060,10
20230808,123900,572537370,16060,16060,16060,16060,0
20230808,123800,572537370,16060,16060,16060,16060,0
20230808,123700,572537370,16060,16060,16060,16060,579
20230808,123600,563238630,16060,16060,16060,16060,220
20230808,123500,559705430,16060,16060,16060,16060,1
20230808,123400,559689370,16040,16040,16040,16040,0
20230808,123300,559689370,16040,16040,16040,16040,30
20230808,123200,559208170,16050,16050,16050,16050,0
20230808,123100,559208170,16050,16050,16050,16050,0
20230808,123000,559208170,16050,16050,16050,16050,1
20230808,122900,559192120,16060,16060,16060,16060,50
20230808,122800,558389120,16070,16080,16080,16070,70
20230808,122700,557263820,16100,16100,16100,16100,0
20230808,122600,557263820,16100,16100,16100,16100,4
20230808,122500,557199420,16080,16080,16080,16080,0
20230808,122400,557199420,16080,16080,16080,16080,0
20230808,122300,557199420,16080,16080,16080,16080,20
20230808,122200,556877820,16070,16070,16070,16070,0
20230808,122100,556877820,16070,16070,16070,16070,0
20230808,122000,556877820,16070,16070,16070,16070,20
20230808,121900,556556420,16060,16060,16060,16060,0
20230808,121800,556556420,16060,16060,16060,16060,0
20230808,121700,556556420,16060,16060,16060,16060,0
20230808,121600,556556420,16060,16060,16060,16060,74
20230808,121500,555367980,16030,16010,16030,16010,476
20230808,121400,547737720,16010,16050,16050,16010,103
20230808,121300,546087940,16050,16050,16050,16050,1
20230808,121200,546071890,16050,16040,16050,16040,3
20230808,121100,546023760,16060,16060,16060,16060,0
20230808,121000,546023760,16060,16060,16060,16060,0
20230808,120900,546023760,16060,16060,16060,16060,0
20230808,120800,546023760,16060,16070,16070,16060,14
20230808,120700,545798880,16070,16070,16070,16070,0
20230808,120600,545798880,16070,16070,16070,16070,1
20230808,120500,545782810,16080,16080,16080,16080,0
20230808,120400,545782810,16080,16090,16090,16080,129
20230808,120300,543707500,16090,16090,16090,16090,0
20230808,120200,543707500,16090,16090,16090,16090,1
20230808,120100,543691410,16080,16080,16080,16080,113
20230808,120000,541874370,16110,16080,16110,16080,22
20230808,115900,541520580,16070,16070,16070,16070,0
20230808,115800,541520580,16070,16140,16140,15990,1763
20230808,115700,513178690,16180,16180,16180,16180,0
20230808,115600,513178690,16180,16180,16180,16180,71
20230808,115500,512029910,16200,16200,16200,16200,0
20230808,115400,512029910,16200,16200,16200,16200,5
20230808,115300,511948910,16200,16200,16200,16200,28
20230808,115200,511495310,16190,16200,16200,16190,150
20230808,115100,509065510,16190,16170,16200,16170,231
20230808,115000,505324370,16170,16170,16180,16170,226
20230808,114900,501669180,16160,16160,16160,16160,0
20230808,114800,501669180,16160,16160,16160,16160,0
20230808,114700,501669180,16160,16160,16160,16160,0
20230808,114600,501669180,16160,16160,16160,16160,0
20230808,114500,501669180,16160,16160,16160,16120,57
20230808,114400,500749000,16170,16170,16170,16170,0
20230808,114300,500749000,16170,16190,16190,16170,308
20230808,114200,495762660,16220,16220,16220,16220,5
20230808,114100,495681560,16200,16200,16200,16200,0
20230808,114000,495681560,16200,16200,16200,16200,19
20230808,113900,495373760,16220,16250,16250,16220,11
20230808,113800,495195220,16240,16190,16240,16190,375
20230808,113700,489118410,16190,16190,16190,16190,70
20230808,113600,487985110,16190,16190,16190,16190,280
20230808,113500,483451910,16170,16170,16170,16170,11
20230808,113400,483274040,16150,16140,16150,16120,24
20230808,113300,482886870,16120,16120,16120,16120,0
20230808,113200,482886870,16120,16120,16120,16120,0
20230808,113100,482886870,16120,16120,16120,16120,0
20230808,113000,482886870,16120,16120,16120,16120,9
20230808,112900,482741790,16110,16110,16110,16110,0
20230808,112800,482741790,16110,16110,16110,16110,0
20230808,112700,482741790,16110,16110,16110,16110,1
20230808,112600,482725680,16140,16140,16140,16140,0
20230808,112500,482725680,16140,16140,16140,16140,0
20230808,112400,482725680,16140,16140,16140,16140,136
20230808,112300,480530640,16180,16180,16180,16180,0
20230808,112200,480530640,16180,16140,16180,16140,4
20230808,112100,480465960,16090,16090,16090,16090,0
20230808,112000,480465960,16090,16090,16090,16090,100
20230808,111900,478856960,16090,16090,16090,16090,0
20230808,111800,478856960,16090,16090,16090,16090,0
20230808,111700,478856960,16090,16100,16100,16090,79
20230808,111600,477585070,16100,16130,16130,16100,94
20230808,111500,476070100,16130,16130,16130,16130,1
20230808,111400,476053970,16150,16150,16150,16150,0
20230808,111300,476053970,16150,16150,16150,16150,0
20230808,111200,476053970,16150,16150,16150,16150,0
20230808,111100,476053970,16150,16150,16150,16150,0
20230808,111000,476053970,16150,16130,16150,16130,100
20230808,110900,474438990,16160,16180,16180,16160,238
20230808,110800,470591190,16180,16170,16180,16170,22
20230808,110700,470235250,16160,16160,16160,16160,0
20230808,110600,470235250,16160,16160,16160,16160,22
20230808,110500,469879730,16160,16160,16160,16160,25
20230808,110400,469475730,16170,16180,16180,16170,71
20230808,110300,468327360,16220,16220,16220,16220,0
20230808,110200,468327360,16220,16190,16220,16190,21
20230808,110100,467987290,16190,16190,16190,16190,46
20230808,110000,467242550,16220,16190,16220,16190,100
20230808,105900,465620840,16190,16190,16190,16190,1
20230808,105800,465604650,16200,16200,16200,16200,50
20230808,105700,464794650,16180,16200,16200,16180,119
20230808,105600,462867860,16220,16220,16220,16220,106
20230808,105500,461148540,16240,16240,16240,16240,100
20230808,105400,459524540,16220,16220,16220,16220,0
20230808,105300,459524540,16220,16220,16220,16220,24
20230808,105200,459135260,16220,16220,16220,16220,0
20230808,105100,459135260,16220,16220,16220,16220,0
20230808,105000,459135260,16220,16220,16220,16220,2
20230808,104900,459102820,16200,16200,16200,16200,0
20230808,104800,459102820,16200,16200,16200,16200,1
20230808,104700,459086620,16220,16260,16260,16220,161
20230808,104600,456473190,16230,16230,16230,16230,13
20230808,104500,456262200,16230,16280,16360,16230,326
20230808,104400,450942540,16260,16260,16260,16260,40
20230808,104300,450292140,16280,16280,16280,16280,0
20230808,104200,450292140,16280,16260,16280,16260,12
20230808,104100,450096970,16360,16260,16360,16260,11
20230808,104000,449917340,16260,16260,16300,16260,74
20230808,103900,448713140,16370,16370,16370,16370,0
20230808,103800,448713140,16370,16370,16370,16370,0
20230808,103700,448713140,16370,16250,16370,16250,2
20230808,103600,448680520,16270,16270,16270,16270,0
20230808,103500,448680520,16270,16270,16270,16270,0
20230808,103400,448680520,16270,16270,16270,16270,0
20230808,103300,448680520,16270,16220,16270,16220,91
20230808,103200,447200020,16190,16190,16190,16190,1
20230808,103100,447183830,16190,16190,16190,16190,38
20230808,103000,446568610,16190,16190,16190,16190,25
20230808,102900,446163860,16160,16160,16160,16160,1
20230808,102800,446147700,16160,16160,16160,16160,15
20230808,102700,445905300,16130,16160,16270,16130,13
20230808,102600,445695440,16140,16140,16140,16140,0
20230808,102500,445695440,16140,16130,16140,16120,815
20230808,102400,432544640,16140,16180,16180,16140,495
20230808,102300,424553640,16180,16220,16220,16170,540
20230808,102200,415817900,16230,16230,16230,16230,90
20230808,102100,414357200,16230,16280,16280,16230,40
20230808,102000,413707130,16280,16280,16280,16280,0
20230808,101900,413707130,16280,16290,16290,16280,5
20230808,101800,413625720,16290,16290,16290,16290,0
20230808,101700,413625720,16290,16280,16290,16280,8
20230808,101600,413495460,16270,16300,16380,16270,44
20230808,101500,412779220,16300,16300,16300,16300,14
20230808,101400,412551020,16290,16290,16290,16290,0
20230808,101300,412551020,16290,16290,16290,16290,0
20230808,101200,412551020,16290,16360,16390,16290,1388
20230808,101100,389862350,16380,16380,16380,16380,0
20230808,101000,389862350,16380,16380,16380,16380,0
20230808,100900,389862350,16380,16380,16380,16380,0
20230808,100800,389862350,16380,16380,16380,16380,0
20230808,100700,389862350,16380,16380,16380,16380,0
20230808,100600,389862350,16380,16410,16410,16380,101
20230808,100500,388207940,16410,16410,16450,16410,9
20230808,100400,388060120,16450,16450,16450,16450,0
20230808,100300,388060120,16450,16410,16450,16410,39
20230808,100200,387418690,16450,16410,16450,16410,14
20230808,100100,387188470,16400,16400,16400,16360,1601
20230808,100000,360934710,16400,16380,16400,16380,174
20230808,095900,358081170,16370,16370,16370,16370,1
20230808,095800,358064800,16380,16380,16380,16380,0
20230808,095700,358064800,16380,16380,16380,16380,0
20230808,095600,358064800,16380,16380,16380,16380,1
20230808,095500,358048420,16370,16370,16370,16370,1
20230808,095400,358032050,16400,16400,16400,16400,10
20230808,095300,357868050,16370,16370,16370,16370,2
20230808,095200,357835310,16350,16350,16350,16350,0
20230808,095100,357835310,16350,16340,16350,16340,142
20230808,095000,355513850,16350,16290,16450,16290,363
20230808,094900,349572820,16290,16270,16290,16270,10
20230808,094800,349409940,16270,16270,16270,16270,0
20230808,094700,349409940,16270,16290,16290,16270,11
20230808,094600,349230950,16330,16270,16330,16270,114
20230808,094500,347372050,16290,16230,16290,16220,555
20230808,094400,338363850,16220,16270,16270,16170,2572
20230808,094300,296705520,16260,16300,16430,16240,1194
20230808,094200,277278920,16330,16370,16370,16310,859
20230808,094100,263255910,16360,16450,16450,16360,397
20230808,094000,256742850,16460,16450,16460,16450,211
20230808,093900,253271790,16480,16410,16480,16410,319
20230808,093800,248024070,16420,16280,16420,16280,1794
20230808,093700,218755210,16280,16210,16280,16210,628
20230808,093600,208548310,16210,16210,16210,16210,5
20230808,093500,208467260,16210,16210,16210,16210,1
20230808,093400,208451050,16240,16200,16240,16200,1475
20230808,093300,184512740,16190,16120,16190,16120,206
20230808,093200,181184160,16080,16040,16080,16040,851
20230808,093100,167530500,16040,16040,16040,16040,152
20230808,093000,165092420,16010,16010,16010,16010,49
20230808,092900,164307930,16020,16020,16020,16020,1
20230808,092800,164291910,16020,16020,16020,16020,50
20230808,092700,163490910,16010,16020,16020,16000,1938
20230808,092600,132455160,16020,16010,16020,16010,213
20230808,092500,129042920,16010,16030,16040,16000,1543
20230808,092400,104339710,16030,16030,16030,16030,1
20230808,092300,104323680,16000,16030,16030,16000,83
20230808,092200,102995060,16000,16000,16000,16000,1
20230808,092100,102979060,16000,16000,16050,15990,384
20230808,092000,96827440,16070,16000,16070,16000,2
20230808,091900,96795370,15990,16000,16020,15990,487
20230808,091800,89007960,16000,16020,16020,16000,615
20230808,091700,79166480,16010,16070,16070,16010,797
20230808,091600,66377880,16080,16080,16080,16080,40
20230808,091500,65734680,16120,16120,16120,16120,1
20230808,091400,65718560,16060,16060,16060,16060,0
20230808,091300,65718560,16060,16060,16060,16060,0
20230808,091200,65718560,16060,16060,16060,16060,204
20230808,091100,62442320,16070,16070,16070,16070,125
20230808,091000,60433570,16110,16110,16110,16110,1
20230808,090900,60417460,16110,16110,16110,16110,1
20230808,090800,60401350,16110,16110,16260,16110,457
20230808,090700,52970830,16260,16100,16260,16100,100
20230808,090600,51345150,16260,16260,16260,16260,0
20230808,090500,51345150,16260,16260,16260,16260,15
20230808,090400,51101250,16120,16120,16120,16120,2300
20230808,090300,14025250,16290,16290,16290,16290,0
20230808,090200,14025250,16290,16110,16290,16110,52
20230808,090100,13186380,16110,16000,16110,16000,169
20230808,090000,10481170,15950,16120,16120,15950,655