KissMeData/044490/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,191500,1024666910,16720,16720,16720,16720,1598
20230803,191400,1024666910,16720,16720,16720,16720,0
20230803,191300,1024666910,16720,16720,16720,16720,0
20230803,191200,1024666910,16720,16720,16720,16720,0
20230803,191100,1024666910,16720,16720,16720,16720,0
20230803,191000,1024666910,16720,16720,16720,16720,0
20230803,190900,1024666910,16720,16720,16720,16720,0
20230803,190800,1024666910,16720,16720,16720,16720,0
20230803,190700,1024666910,16720,16720,16720,16720,0
20230803,190600,1024666910,16720,16720,16720,16720,0
20230803,190500,1024666910,16720,16720,16720,16720,0
20230803,190400,1024666910,16720,16720,16720,16720,0
20230803,190300,1024666910,16720,16720,16720,16720,0
20230803,190200,1024666910,16720,16720,16720,16720,0
20230803,190100,1024666910,16720,16720,16720,16720,0
20230803,190000,1024666910,16720,16720,16720,16720,0
20230803,185900,1024666910,16720,16720,16720,16720,0
20230803,185800,1024666910,16720,16720,16720,16720,0
20230803,185700,1024666910,16720,16720,16720,16720,0
20230803,185600,1024666910,16720,16720,16720,16720,0
20230803,185500,1024666910,16720,16720,16720,16720,0
20230803,185400,1024666910,16720,16720,16720,16720,0
20230803,185300,1024666910,16720,16720,16720,16720,0
20230803,185200,1024666910,16720,16720,16720,16720,0
20230803,185100,1024666910,16720,16720,16720,16720,0
20230803,185000,1024666910,16720,16720,16720,16720,0
20230803,184900,1024666910,16720,16720,16720,16720,0
20230803,184800,1024666910,16720,16720,16720,16720,0
20230803,184700,1024666910,16720,16720,16720,16720,0
20230803,184600,1024666910,16720,16720,16720,16720,0
20230803,184500,1024666910,16720,16720,16720,16720,1598
20230803,184400,1024666910,16720,16720,16720,16720,0
20230803,184300,1024666910,16720,16720,16720,16720,0
20230803,184200,1024666910,16720,16720,16720,16720,0
20230803,184100,1024666910,16720,16720,16720,16720,0
20230803,184000,1024666910,16720,16720,16720,16720,0
20230803,183900,1024666910,16720,16720,16720,16720,0
20230803,183800,1024666910,16720,16720,16720,16720,0
20230803,183700,1024666910,16720,16720,16720,16720,0
20230803,183600,1024666910,16720,16720,16720,16720,0
20230803,183500,1024666910,16720,16720,16720,16720,0
20230803,183400,1024666910,16720,16720,16720,16720,0
20230803,183300,1024666910,16720,16720,16720,16720,0
20230803,183200,1024666910,16720,16720,16720,16720,0
20230803,183100,1024666910,16720,16720,16720,16720,0
20230803,183000,1024666910,16720,16720,16720,16720,0
20230803,182900,1024666910,16720,16720,16720,16720,0
20230803,182800,1024666910,16720,16720,16720,16720,0
20230803,182700,1024666910,16720,16720,16720,16720,0
20230803,182600,1024666910,16720,16720,16720,16720,0
20230803,182500,1024666910,16720,16720,16720,16720,0
20230803,182400,1024666910,16720,16720,16720,16720,0
20230803,182300,1024666910,16720,16720,16720,16720,0
20230803,182200,1024666910,16720,16720,16720,16720,0
20230803,182100,1024666910,16720,16720,16720,16720,0
20230803,182000,1024666910,16720,16720,16720,16720,0
20230803,181900,1024666910,16720,16720,16720,16720,0
20230803,181800,1024666910,16720,16720,16720,16720,0
20230803,181700,1024666910,16720,16720,16720,16720,0
20230803,181600,1024666910,16720,16720,16720,16720,0
20230803,181500,1024666910,16720,16720,16720,16720,1598
20230803,181400,1024666910,16720,16720,16720,16720,0
20230803,181300,1024666910,16720,16720,16720,16720,0
20230803,181200,1024666910,16720,16720,16720,16720,0
20230803,181100,1024666910,16720,16720,16720,16720,0
20230803,181000,1024666910,16720,16720,16720,16720,0
20230803,180900,1024666910,16720,16720,16720,16720,0
20230803,180800,1024666910,16720,16720,16720,16720,0
20230803,180700,1024666910,16720,16720,16720,16720,0
20230803,180600,1024666910,16720,16720,16720,16720,0
20230803,180500,1024666910,16720,16720,16720,16720,0
20230803,180400,1024666910,16720,16720,16720,16720,0
20230803,180300,1024666910,16720,16720,16720,16720,0
20230803,180200,1024666910,16720,16720,16720,16720,0
20230803,180100,1024666910,16720,16720,16720,16720,0
20230803,180000,1024666910,16720,16720,16720,16720,0
20230803,175900,1024666910,16720,16720,16720,16720,0
20230803,175800,1024666910,16720,16720,16720,16720,0
20230803,175700,1024666910,16720,16720,16720,16720,0
20230803,175600,1024666910,16720,16720,16720,16720,0
20230803,175500,1024666910,16720,16720,16720,16720,0
20230803,175400,1024666910,16720,16720,16720,16720,0
20230803,175300,1024666910,16720,16720,16720,16720,0
20230803,175200,1024666910,16720,16720,16720,16720,0
20230803,175100,1024666910,16720,16720,16720,16720,0
20230803,175000,1024666910,16720,16720,16720,16720,0
20230803,174900,1024666910,16720,16720,16720,16720,0
20230803,174800,1024666910,16720,16720,16720,16720,0
20230803,174700,1024666910,16720,16720,16720,16720,0
20230803,174600,1024666910,16720,16720,16720,16720,0
20230803,174500,1024666910,16720,16720,16720,16720,1598
20230803,174400,1024666910,16720,16720,16720,16720,0
20230803,174300,1024666910,16720,16720,16720,16720,0
20230803,174200,1024666910,16720,16720,16720,16720,0
20230803,174100,1024666910,16720,16720,16720,16720,0
20230803,174000,1024666910,16720,16720,16720,16720,0
20230803,173900,1024666910,16720,16720,16720,16720,0
20230803,173800,1024666910,16720,16720,16720,16720,0
20230803,173700,1024666910,16720,16720,16720,16720,0
20230803,173600,1024666910,16720,16720,16720,16720,0
20230803,173500,1024666910,16720,16720,16720,16720,0
20230803,173400,1024666910,16720,16720,16720,16720,0
20230803,173300,1024666910,16720,16720,16720,16720,0
20230803,173200,1024666910,16720,16720,16720,16720,0
20230803,173100,1024666910,16720,16720,16720,16720,0
20230803,173000,1024666910,16720,16720,16720,16720,0
20230803,172900,1024666910,16720,16720,16720,16720,0
20230803,172800,1024666910,16720,16720,16720,16720,0
20230803,172700,1024666910,16720,16720,16720,16720,0
20230803,172600,1024666910,16720,16720,16720,16720,0
20230803,172500,1024666910,16720,16720,16720,16720,0
20230803,172400,1024666910,16720,16720,16720,16720,0
20230803,172300,1024666910,16720,16720,16720,16720,0
20230803,172200,1024666910,16720,16720,16720,16720,0
20230803,172100,1024666910,16720,16720,16720,16720,0
20230803,172000,1024666910,16720,16720,16720,16720,0
20230803,171900,1024666910,16720,16720,16720,16720,0
20230803,171800,1024666910,16720,16720,16720,16720,0
20230803,171700,1024666910,16720,16720,16720,16720,0
20230803,171600,1024666910,16720,16720,16720,16720,0
20230803,171500,1024666910,16720,16720,16720,16720,1598
20230803,171400,1024666910,16720,16720,16720,16720,0
20230803,171300,1024666910,16720,16720,16720,16720,0
20230803,171200,1024666910,16720,16720,16720,16720,0
20230803,171100,1024666910,16720,16720,16720,16720,0
20230803,171000,1024666910,16720,16720,16720,16720,0
20230803,170900,1024666910,16720,16720,16720,16720,0
20230803,170800,1024666910,16720,16720,16720,16720,0
20230803,170700,1024666910,16720,16720,16720,16720,0
20230803,170600,1024666910,16720,16720,16720,16720,0
20230803,170500,1024666910,16720,16720,16720,16720,0
20230803,170400,1024666910,16720,16720,16720,16720,0
20230803,170300,1024666910,16720,16720,16720,16720,0
20230803,170200,1024666910,16720,16720,16720,16720,0
20230803,170100,1024666910,16720,16720,16720,16720,0
20230803,170000,1024666910,16720,16720,16720,16720,0
20230803,165900,1024666910,16720,16720,16720,16720,0
20230803,165800,1024666910,16720,16720,16720,16720,0
20230803,165700,1024666910,16720,16720,16720,16720,0
20230803,165600,1024666910,16720,16720,16720,16720,0
20230803,165500,1024666910,16720,16720,16720,16720,0
20230803,165400,1024666910,16720,16720,16720,16720,0
20230803,165300,1024666910,16720,16720,16720,16720,0
20230803,165200,1024666910,16720,16720,16720,16720,0
20230803,165100,1024666910,16720,16720,16720,16720,0
20230803,165000,1024666910,16720,16720,16720,16720,0
20230803,164900,1024666910,16720,16720,16720,16720,0
20230803,164800,1024666910,16720,16720,16720,16720,0
20230803,164700,1024666910,16720,16720,16720,16720,0
20230803,164600,1024666910,16720,16720,16720,16720,0
20230803,164500,1024666910,16720,16720,16720,16720,1598
20230803,164400,1024666910,16720,16720,16720,16720,0
20230803,164300,1024666910,16720,16720,16720,16720,0
20230803,164200,1024666910,16720,16720,16720,16720,0
20230803,164100,1024666910,16720,16720,16720,16720,0
20230803,164000,1024666910,16720,16720,16720,16720,0
20230803,163900,1024666910,16720,16720,16720,16720,0
20230803,163800,1024666910,16720,16720,16720,16720,0
20230803,163700,1024666910,16720,16720,16720,16720,0
20230803,163600,1024666910,16720,16720,16720,16720,0
20230803,163500,1024666910,16720,16720,16720,16720,0
20230803,163400,1024666910,16720,16720,16720,16720,0
20230803,163300,1024666910,16720,16720,16720,16720,0
20230803,163200,1024666910,16720,16720,16720,16720,0
20230803,163100,1024666910,16720,16720,16720,16720,0
20230803,163000,1024666910,16720,16720,16720,16720,0
20230803,162900,1024666910,16720,16720,16720,16720,0
20230803,162800,1024666910,16720,16720,16720,16720,0
20230803,162700,1024666910,16720,16720,16720,16720,0
20230803,162600,1024666910,16720,16720,16720,16720,0
20230803,162500,1024666910,16720,16720,16720,16720,0
20230803,162400,1024666910,16720,16720,16720,16720,0
20230803,162300,1024666910,16720,16720,16720,16720,0
20230803,162200,1024666910,16720,16720,16720,16720,0
20230803,162100,1024666910,16720,16720,16720,16720,0
20230803,162000,1024666910,16720,16720,16720,16720,0
20230803,161900,1024666910,16720,16720,16720,16720,0
20230803,161800,1024666910,16720,16720,16720,16720,0
20230803,161700,1024666910,16720,16720,16720,16720,0
20230803,161600,1024666910,16720,16720,16720,16720,0
20230803,161500,1024666910,16720,16720,16720,16720,1598
20230803,161400,1024666910,16720,16720,16720,16720,0
20230803,161300,1024666910,16720,16720,16720,16720,0
20230803,161200,1024666910,16720,16720,16720,16720,0
20230803,161100,1024666910,16720,16720,16720,16720,0
20230803,161000,1024666910,16720,16720,16720,16720,0
20230803,160900,1024666910,16720,16720,16720,16720,0
20230803,160800,1024666910,16720,16720,16720,16720,0
20230803,160700,1024666910,16720,16720,16720,16720,0
20230803,160600,1024666910,16720,16720,16720,16720,0
20230803,160500,1024666910,16720,16720,16720,16720,0
20230803,160400,1024666910,16720,16720,16720,16720,0
20230803,160300,1024666910,16720,16720,16720,16720,0
20230803,160200,1024666910,16720,16720,16720,16720,0
20230803,160100,1024666910,16720,16720,16720,16720,0
20230803,160000,1024666910,16720,16720,16720,16720,0
20230803,155900,1024666910,16720,16720,16720,16720,0
20230803,155800,1024666910,16720,16720,16720,16720,0
20230803,155700,1024666910,16720,16720,16720,16720,0
20230803,155600,1024666910,16720,16720,16720,16720,0
20230803,155500,1024666910,16720,16720,16720,16720,0
20230803,155400,1024666910,16720,16720,16720,16720,0
20230803,155300,1024666910,16720,16720,16720,16720,0
20230803,155200,1024666910,16720,16720,16720,16720,0
20230803,155100,1024666910,16720,16720,16720,16720,0
20230803,155000,1024666910,16720,16720,16720,16720,0
20230803,154900,1024666910,16720,16720,16720,16720,0
20230803,154800,1024666910,16720,16720,16720,16720,0
20230803,154700,1024666910,16720,16720,16720,16720,0
20230803,154600,1024666910,16720,16720,16720,16720,0
20230803,154500,1024666910,16720,16720,16720,16720,1598
20230803,154400,1024666910,16720,16720,16720,16720,0
20230803,154300,1024666910,16720,16720,16720,16720,0
20230803,154200,1024666910,16720,16720,16720,16720,0
20230803,154100,1024666910,16720,16720,16720,16720,0
20230803,154000,1024666910,16720,16720,16720,16720,0
20230803,153900,1024666910,16720,16720,16720,16720,0
20230803,153800,1024666910,16720,16720,16720,16720,0
20230803,153700,1024666910,16720,16720,16720,16720,0
20230803,153600,1024666910,16720,16720,16720,16720,0
20230803,153500,1024666910,16720,16720,16720,16720,0
20230803,153400,1024666910,16720,16720,16720,16720,0
20230803,153300,1024666910,16720,16720,16720,16720,0
20230803,153200,1024666910,16720,16720,16720,16720,0
20230803,153100,1024666910,16720,16720,16720,16720,0
20230803,153000,1024666910,16720,16720,16720,16720,1598
20230803,152900,997948350,16550,16550,16550,16550,0
20230803,152800,997948350,16550,16550,16550,16550,0
20230803,152700,997948350,16550,16550,16550,16550,0
20230803,152600,997948350,16550,16550,16550,16550,0
20230803,152500,997948350,16550,16550,16550,16550,0
20230803,152400,997948350,16550,16550,16550,16550,0
20230803,152300,997948350,16550,16550,16550,16550,0
20230803,152200,997948350,16550,16550,16550,16550,0
20230803,152100,997948350,16550,16550,16550,16550,0
20230803,152000,997948350,16550,16550,16550,16550,0
20230803,151900,997948350,16550,16550,16550,16550,1
20230803,151800,997931800,16570,16560,16570,16560,12
20230803,151700,997733010,16570,16500,16570,16500,29
20230803,151600,997253880,16490,16490,16490,16490,5
20230803,151500,997171430,16470,16470,16490,16470,25
20230803,151400,996759580,16430,16470,16470,16420,241
20230803,151300,992799510,16460,16460,16460,16460,12
20230803,151200,992601990,16470,16470,16470,16470,0
20230803,151100,992601990,16470,16470,16470,16470,25
20230803,151000,992190240,16470,16480,16480,16470,92
20230803,150900,990674720,16490,16490,16490,16490,10
20230803,150800,990509820,16490,16490,16490,16490,0
20230803,150700,990509820,16490,16490,16490,16490,0
20230803,150600,990509820,16490,16490,16490,16480,8
20230803,150500,990377940,16490,16490,16490,16490,50
20230803,150400,989553440,16490,16490,16490,16490,0
20230803,150300,989553440,16490,16480,16490,16480,56
20230803,150200,988630080,16480,16480,16480,16480,0
20230803,150100,988630080,16480,16480,16480,16480,1
20230803,150000,988613600,16470,16470,16470,16470,34
20230803,145900,988053620,16470,16470,16470,16470,0
20230803,145800,988053620,16470,16510,16510,16460,120
20230803,145700,986076910,16510,16540,16540,16510,338
20230803,145600,980493090,16550,16560,16560,16550,64
20230803,145500,979433820,16560,16540,16560,16540,26
20230803,145400,979003690,16540,16540,16540,16540,45
20230803,145300,978259390,16540,16540,16540,16540,10
20230803,145200,978093990,16530,16530,16530,16530,17
20230803,145100,977812980,16520,16520,16520,16520,10
20230803,145000,977647780,16520,16520,16520,16520,26
20230803,144900,977218260,16520,16520,16520,16520,0
20230803,144800,977218260,16520,16520,16520,16520,0
20230803,144700,977218260,16520,16520,16520,16520,0
20230803,144600,977218260,16520,16520,16520,16520,0
20230803,144500,977218260,16520,16520,16520,16520,0
20230803,144400,977218260,16520,16520,16520,16520,0
20230803,144300,977218260,16520,16520,16520,16520,0
20230803,144200,977218260,16520,16510,16520,16510,101
20230803,144100,975550740,16520,16520,16520,16520,615
20230803,144000,965390940,16520,16520,16520,16520,0
20230803,143900,965390940,16520,16520,16520,16520,139
20230803,143800,963094660,16530,16530,16530,16530,562
20230803,143700,953804800,16520,16520,16530,16510,76
20230803,143600,952549490,16520,16520,16600,16520,901
20230803,143500,937604430,16510,16510,16510,16510,0
20230803,143400,937604430,16510,16500,16510,16450,1098
20230803,143300,919488830,16510,16510,16510,16510,8
20230803,143200,919356750,16510,16510,16530,16510,399
20230803,143100,912765540,16500,16460,16500,16460,242
20230803,143000,908772580,16450,16450,16450,16450,1
20230803,142900,908756130,16440,16440,16440,16440,1
20230803,142800,908739690,16470,16460,16470,16460,265
20230803,142700,904375840,16450,16440,16450,16440,6
20230803,142600,904277160,16430,16420,16430,16420,61
20230803,142500,903275530,16420,16420,16420,16420,0
20230803,142400,903275530,16420,16420,16420,16420,0
20230803,142300,903275530,16420,16420,16420,16420,0
20230803,142200,903275530,16420,16420,16420,16420,0
20230803,142100,903275530,16420,16420,16420,16420,0
20230803,142000,903275530,16420,16420,16420,16420,2
20230803,141900,903242690,16420,16420,16420,16420,0
20230803,141800,903242690,16420,16420,16420,16420,0
20230803,141700,903242690,16420,16420,16420,16420,0
20230803,141600,903242690,16420,16420,16420,16420,1
20230803,141500,903226270,16410,16410,16410,16410,2
20230803,141400,903193450,16410,16410,16410,16410,2
20230803,141300,903160630,16460,16460,16460,16460,0
20230803,141200,903160630,16460,16410,16460,16410,2
20230803,141100,903127760,16400,16400,16400,16400,20
20230803,141000,902799760,16400,16400,16400,16400,1
20230803,140900,902783360,16390,16390,16390,16390,0
20230803,140800,902783360,16390,16390,16390,16390,18
20230803,140700,902488340,16460,16390,16460,16390,2
20230803,140600,902455490,16380,16380,16380,16380,1
20230803,140500,902439110,16380,16410,16410,16380,192
20230803,140400,899288520,16420,16420,16470,16420,71
20230803,140300,898119250,16470,16420,16470,16420,2
20230803,140200,898086360,16380,16380,16470,16380,213
20230803,140100,894591030,16370,16370,16370,16370,0
20230803,140000,894591030,16370,16430,16460,16370,576
20230803,135900,885148490,16430,16430,16450,16430,3
20230803,135800,885099180,16420,16410,16420,16410,2
20230803,135700,885066350,16410,16390,16410,16390,82
20230803,135600,883721550,16400,16390,16400,16390,140
20230803,135500,881425600,16390,16390,16390,16380,105
20230803,135400,879704690,16390,16390,16390,16380,25
20230803,135300,879294950,16390,16390,16390,16390,0
20230803,135200,879294950,16390,16390,16400,16390,16
20230803,135100,879032570,16390,16390,16390,16390,1
20230803,135000,879016180,16390,16390,16390,16390,34
20230803,134900,878458920,16400,16400,16400,16400,2
20230803,134800,878426120,16400,16400,16400,16400,15
20230803,134700,878180120,16390,16390,16390,16390,0
20230803,134600,878180120,16390,16390,16390,16390,1
20230803,134500,878163730,16380,16400,16400,16380,17
20230803,134400,877885060,16400,16400,16400,16400,0
20230803,134300,877885060,16400,16400,16400,16400,0
20230803,134200,877885060,16400,16400,16400,16400,1
20230803,134100,877868660,16410,16410,16410,16410,1
20230803,134000,877852250,16440,16400,16440,16400,3
20230803,133900,877803000,16390,16390,16390,16390,8
20230803,133800,877671880,16390,16390,16390,16390,1
20230803,133700,877655490,16390,16380,16470,16380,316
20230803,133600,872463980,16370,16370,16370,16370,0
20230803,133500,872463980,16370,16370,16370,16370,0
20230803,133400,872463980,16370,16370,16370,16370,0
20230803,133300,872463980,16370,16370,16370,16370,2
20230803,133200,872431240,16430,16370,16430,16370,2
20230803,133100,872398440,16360,16360,16360,16360,8
20230803,133000,872267560,16370,16360,16370,16360,8
20230803,132900,872136670,16420,16400,16420,16360,210
20230803,132800,868700900,16400,16400,16400,16400,0
20230803,132700,868700900,16400,16400,16400,16400,0
20230803,132600,868700900,16400,16400,16400,16400,1
20230803,132500,868684500,16430,16400,16430,16400,347
20230803,132400,862992390,16400,16400,16400,16400,2
20230803,132300,862959590,16410,16410,16410,16410,0
20230803,132200,862959590,16410,16380,16410,16380,52
20230803,132100,862106900,16370,16350,16370,16350,3
20230803,132000,862057820,16350,16350,16350,16350,1
20230803,131900,862041470,16350,16350,16380,16350,3
20230803,131800,861992390,16340,16330,16340,16330,3
20230803,131700,861943390,16330,16320,16330,16320,296
20230803,131600,857109730,16310,16310,16310,16310,0
20230803,131500,857109730,16310,16310,16310,16310,0
20230803,131400,857109730,16310,16310,16310,16310,2
20230803,131300,857077110,16330,16320,16330,16310,205
20230803,131200,853731280,16320,16320,16320,16320,1
20230803,131100,853714960,16320,16320,16320,16320,30
20230803,131000,853225360,16320,16320,16320,16320,0
20230803,130900,853225360,16320,16320,16320,16320,1
20230803,130800,853209040,16320,16310,16320,16310,2
20230803,130700,853176410,16310,16310,16310,16310,1
20230803,130600,853160100,16300,16300,16300,16300,1
20230803,130500,853143800,16290,16290,16290,16290,2
20230803,130400,853111220,16330,16280,16330,16280,3
20230803,130300,853062320,16280,16280,16280,16280,0
20230803,130200,853062320,16280,16280,16290,16280,17
20230803,130100,852785480,16270,16270,16330,16270,7
20230803,130000,852671530,16260,16250,16270,16250,723
20230803,125900,840908370,16250,16240,16250,16240,1251
20230803,125800,820579630,16240,16240,16240,16240,27
20230803,125700,820141150,16230,16230,16230,16230,1
20230803,125600,820124920,16230,16220,16230,16220,7
20230803,125500,820011370,16210,16210,16210,16210,326
20230803,125400,814726910,16210,16220,16220,16210,132
20230803,125300,812587100,16220,16220,16220,16220,41
20230803,125200,811922080,16220,16230,16230,16220,126
20230803,125100,809877510,16250,16230,16250,16230,2
20230803,125000,809845030,16220,16220,16220,16220,2
20230803,124900,809812590,16220,16220,16220,16220,10
20230803,124800,809650390,16220,16230,16230,16220,387
20230803,124700,803373030,16230,16230,16230,16230,3
20230803,124600,803324340,16230,16240,16240,16230,193
20230803,124500,800191640,16240,16230,16240,16230,129
20230803,124400,798097960,16230,16240,16240,16230,79
20230803,124300,796815010,16240,16240,16240,16240,0
20230803,124200,796815010,16240,16240,16240,16240,43
20230803,124100,796116690,16240,16240,16240,16240,119
20230803,124000,794184130,16240,16240,16240,16240,180
20230803,123900,791260930,16250,16260,16260,16250,28
20230803,123800,790805890,16260,16260,16260,16260,1
20230803,123700,790789630,16260,16260,16260,16260,1
20230803,123600,790773370,16250,16250,16300,16250,25
20230803,123500,790366130,16300,16250,16300,16250,2
20230803,123400,790333580,16240,16240,16240,16240,100
20230803,123300,788709580,16250,16260,16260,16250,172
20230803,123200,785914150,16260,16260,16260,16260,0
20230803,123100,785914150,16260,16260,16260,16260,1
20230803,123000,785897890,16260,16260,16260,16260,3
20230803,122900,785849110,16260,16260,16260,16250,4
20230803,122800,785784080,16250,16260,16260,16250,407
20230803,122700,779166300,16260,16260,16260,16260,4
20230803,122600,779101260,16260,16260,16260,16260,2
20230803,122500,779068740,16250,16250,16250,16250,0
20230803,122400,779068740,16250,16290,16290,16250,503
20230803,122300,770893040,16290,16290,16290,16290,0
20230803,122200,770893040,16290,16290,16290,16290,101
20230803,122100,769247750,16280,16280,16280,16280,0
20230803,122000,769247750,16280,16280,16280,16280,0
20230803,121900,769247750,16280,16280,16280,16280,70
20230803,121800,768108150,16280,16280,16280,16280,35
20230803,121700,767538350,16280,16280,16280,16280,0
20230803,121600,767538350,16280,16280,16280,16280,0
20230803,121500,767538350,16280,16280,16280,16280,0
20230803,121400,767538350,16280,16280,16280,16280,79
20230803,121300,766252230,16290,16290,16290,16290,5
20230803,121200,766170780,16290,16290,16290,16290,5
20230803,121100,766089330,16290,16290,16290,16290,0
20230803,121000,766089330,16290,16290,16290,16290,0
20230803,120900,766089330,16290,16290,16290,16290,0
20230803,120800,766089330,16290,16280,16290,16280,70
20230803,120700,764949660,16290,16290,16290,16290,99
20230803,120600,763336950,16290,16280,16290,16280,59
20230803,120500,762376420,16270,16270,16270,16270,25
20230803,120400,761969670,16280,16280,16280,16280,0
20230803,120300,761969670,16280,16280,16280,16280,10
20230803,120200,761806870,16280,16280,16280,16280,50
20230803,120100,760992870,16280,16280,16280,16280,81
20230803,120000,759674190,16280,16280,16280,16280,41
20230803,115900,759006710,16270,16270,16270,16270,0
20230803,115800,759006710,16270,16270,16270,16250,52
20230803,115700,758161630,16270,16270,16270,16270,1
20230803,115600,758145360,16250,16250,16250,16240,33
20230803,115500,757609180,16260,16260,16260,16260,1
20230803,115400,757592920,16250,16250,16250,16250,1
20230803,115300,757576670,16240,16240,16240,16240,20
20230803,115200,757251870,16250,16250,16250,16250,0
20230803,115100,757251870,16250,16250,16250,16250,0
20230803,115000,757251870,16250,16250,16250,16250,20
20230803,114900,756926870,16250,16250,16250,16250,20
20230803,114800,756601870,16250,16250,16250,16250,2
20230803,114700,756569370,16240,16250,16250,16240,11
20230803,114600,756390630,16240,16240,16240,16240,0
20230803,114500,756390630,16240,16240,16240,16240,11
20230803,114400,756211990,16240,16240,16240,16240,0
20230803,114300,756211990,16240,16240,16240,16230,146
20230803,114200,753841950,16230,16230,16230,16230,6
20230803,114100,753744570,16230,16240,16240,16230,401
20230803,114000,747236330,16240,16240,16240,16240,41
20230803,113900,746570490,16240,16240,16240,16240,1
20230803,113800,746554250,16240,16250,16250,16220,804
20230803,113700,733490910,16260,16260,16260,16260,1
20230803,113600,733474650,16280,16290,16290,16220,2133
20230803,113500,698817540,16290,16290,16290,16290,60
20230803,113400,697840140,16300,16300,16300,16300,0
20230803,113300,697840140,16300,16320,16320,16300,722
20230803,113200,686067370,16330,16330,16330,16330,10
20230803,113100,685904070,16330,16330,16330,16330,1
20230803,113000,685887740,16320,16350,16350,16320,2416
20230803,112900,646423160,16390,16370,16390,16360,238
20230803,112800,642528740,16380,16380,16380,16380,0
20230803,112700,642528740,16380,16380,16380,16380,0
20230803,112600,642528740,16380,16380,16380,16380,598
20230803,112500,632733500,16380,16380,16380,16370,193
20230803,112400,629573200,16380,16380,16380,16380,2
20230803,112300,629540440,16380,16380,16380,16380,2
20230803,112200,629507680,16450,16380,16450,16380,30
20230803,112100,629014250,16450,16380,16450,16380,50
20230803,112000,628192000,16450,16380,16450,16380,30
20230803,111900,627698570,16450,16380,16450,16380,60
20230803,111800,626711640,16450,16380,16450,16380,62
20230803,111700,625691880,16370,16370,16460,16370,75
20230803,111600,624458840,16460,16370,16460,16370,30
20230803,111500,623965310,16470,16400,16470,16350,82
20230803,111400,622618380,16470,16470,16470,16470,0
20230803,111300,622618380,16470,16470,16470,16470,0
20230803,111200,622618380,16470,16410,16470,16410,2
20230803,111100,622585500,16430,16410,16430,16410,50
20230803,111000,621764020,16400,16400,16400,16400,3
20230803,110900,621714820,16340,16330,16430,16330,5
20230803,110800,621632950,16330,16330,16390,16330,96
20230803,110700,620059810,16330,16320,16330,16320,9
20230803,110600,619912860,16390,16390,16390,16390,0
20230803,110500,619912860,16390,16320,16390,16320,3
20230803,110400,619863830,16310,16310,16310,16310,9
20230803,110300,619717040,16390,16310,16390,16310,2
20230803,110200,619684340,16330,16310,16330,16310,2
20230803,110100,619651700,16300,16300,16300,16300,51
20230803,110000,618820400,16300,16300,16380,16300,755
20230803,105900,606512340,16310,16330,16340,16310,639
20230803,105800,596085110,16340,16340,16340,16340,9
20230803,105700,595938050,16350,16380,16380,16350,174
20230803,105600,593091320,16380,16380,16380,16380,1
20230803,105500,593074940,16380,16380,16380,16380,58
20230803,105400,592124900,16380,16380,16380,16380,0
20230803,105300,592124900,16380,16380,16380,16380,3
20230803,105200,592075760,16380,16380,16380,16380,24
20230803,105100,591682640,16380,16370,16380,16370,80
20230803,105000,590373000,16420,16360,16420,16360,23
20230803,104900,589996660,16350,16370,16370,16350,489
20230803,104800,582000390,16370,16420,16420,16370,1204
20230803,104700,562256390,16420,16420,16420,16420,57
20230803,104600,561320450,16430,16430,16430,16430,50
20230803,104500,560498950,16420,16460,16460,16420,2287
20230803,104400,522878170,16470,16480,16480,16470,258
20230803,104300,518627840,16490,16490,16490,16490,1
20230803,104200,518611350,16490,16510,16510,16490,19
20230803,104100,518297930,16520,16520,16520,16520,1
20230803,104000,518281410,16520,16510,16520,16510,5
20230803,103900,518198850,16590,16490,16590,16490,7
20230803,103800,518083240,16490,16510,16510,16490,94
20230803,103700,516532430,16600,16600,16600,16600,0
20230803,103600,516532430,16600,16600,16600,16600,0
20230803,103500,516532430,16600,16600,16600,16600,0
20230803,103400,516532430,16600,16530,16600,16510,9
20230803,103300,516383610,16600,16510,16600,16510,200
20230803,103200,513069130,16500,16510,16590,16500,3
20230803,103100,513019530,16520,16500,16520,16500,48
20230803,103000,512227460,16500,16490,16500,16490,20
20230803,102900,511897480,16500,16470,16500,16470,34
20230803,102800,511336810,16470,16470,16470,16460,210
20230803,102700,507880060,16470,16490,16490,16470,471
20230803,102600,500116030,16500,16520,16530,16500,1336
20230803,102500,478065990,16520,16520,16520,16520,49
20230803,102400,477256510,16510,16520,16520,16510,128
20230803,102300,475143140,16520,16520,16520,16520,1
20230803,102200,475126620,16600,16510,16600,16510,3
20230803,102100,475076990,16500,16500,16500,16500,403
20230803,102000,468427490,16500,16540,16550,16500,7041
20230803,101900,352242690,16530,16510,16530,16510,5
20230803,101800,352160100,16510,16500,16550,16500,159
20230803,101700,349531200,16500,16500,16500,16500,401
20230803,101600,342914700,16490,16500,16500,16490,209
20230803,101500,339468200,16500,16500,16500,16500,186
20230803,101400,336399200,16490,16500,16500,16490,41
20230803,101300,335722720,16500,16500,16500,16500,233
20230803,101200,331878220,16510,16550,16550,16510,1179
20230803,101100,312390320,16550,16550,16550,16550,344
20230803,101000,306697120,16560,16600,16600,16560,189
20230803,100900,303564270,16600,16600,16600,16600,0
20230803,100800,303564270,16600,16600,16600,16600,3
20230803,100700,303514470,16590,16590,16590,16590,1
20230803,100600,303497880,16630,16600,16630,16590,73
20230803,100500,302284400,16630,16610,16710,16610,26
20230803,100400,301851960,16600,16640,16640,16600,596
20230803,100300,291941850,16640,16640,16640,16640,1
20230803,100200,291925210,16720,16720,16720,16720,0
20230803,100100,291925210,16720,16650,16720,16650,2
20230803,100000,291891840,16720,16640,16720,16640,2
20230803,095900,291858480,16630,16610,16630,16610,74
20230803,095800,290627900,16630,16680,16710,16630,426
20230803,095700,283526080,16680,16680,16680,16680,0
20230803,095600,283526080,16680,16710,16710,16680,103
20230803,095500,281806890,16710,16710,16710,16710,0
20230803,095400,281806890,16710,16710,16710,16710,24
20230803,095300,281405850,16720,16720,16720,16720,8
20230803,095200,281272090,16720,16720,16780,16720,10
20230803,095100,281104410,16710,16770,16770,16700,797
20230803,095000,267775820,16770,16780,16790,16770,12
20230803,094900,267574550,16770,16800,16800,16770,182
20230803,094800,264518530,16810,16810,16810,16810,22
20230803,094700,264148710,16810,16810,16810,16810,0
20230803,094600,264148710,16810,16810,16810,16810,5
20230803,094500,264064660,16820,16800,16820,16800,6
20230803,094400,263963830,16800,16830,16840,16800,148
20230803,094300,261476350,16830,16820,16830,16820,27
20230803,094200,261022200,16810,16810,16810,16810,11
20230803,094100,260837290,16800,16790,16800,16790,51
20230803,094000,259980510,16790,16810,16810,16790,22
20230803,093900,259610920,16810,16800,17050,16800,33
20230803,093800,259051500,16790,16780,16790,16780,8
20230803,093700,258917230,16780,16770,16830,16770,8
20230803,093600,258782970,16770,16780,16780,16770,90
20230803,093500,257272810,16770,16770,16770,16770,4
20230803,093400,257205730,16770,16780,16840,16770,18
20230803,093300,256903250,16770,16760,16770,16760,8
20230803,093200,256769140,16750,16750,16750,16750,1
20230803,093100,256752390,16740,16760,16760,16740,46
20230803,093000,255982040,16750,16740,16750,16740,32
20230803,092900,255446060,16700,16700,16700,16700,0
20230803,092800,255446060,16700,16690,16700,16680,62
20230803,092700,254411780,16690,16730,16730,16670,885
20230803,092600,239642370,16730,17200,17200,16730,1854
20230803,092500,208107610,17210,17000,17290,16990,292
20230803,092400,203084600,16990,16840,16990,16840,68
20230803,092300,201931120,16860,16800,16860,16800,115
20230803,092200,199992900,16860,16850,16860,16850,18
20230803,092100,199689480,16650,16540,16650,16540,202
20230803,092000,196326400,16520,16640,16640,16520,75
20230803,091900,195079240,16640,16440,16640,16440,914
20230803,091800,179954690,16440,16410,16440,16400,727
20230803,091700,168018300,16410,16500,16510,16410,1420
20230803,091600,144614280,16530,16510,16530,16500,433
20230803,091500,137463940,16510,16600,16620,16510,1006
20230803,091400,120796670,16630,16650,16650,16600,499
20230803,091300,112503610,16650,16650,16660,16640,978
20230803,091200,96219620,16660,16710,16710,16660,1185
20230803,091100,76449940,16710,16730,16740,16710,60
20230803,091000,75445880,16710,16720,16720,16710,40
20230803,090900,74777440,16720,16720,16720,16720,16
20230803,090800,74509920,16720,16720,16720,16720,1180
20230803,090700,54780320,16720,16720,16720,16720,0
20230803,090600,54780320,16720,16720,16720,16720,82
20230803,090500,53409280,16700,16700,16700,16700,40
20230803,090400,52741280,16680,16680,16680,16680,88
20230803,090300,51273440,16680,16790,16790,16680,235
20230803,090200,47350230,16680,16830,16830,16680,535
20230803,090100,38424330,16670,16830,16830,16500,2166
20230803,090000,2397830,16840,16890,16890,16840,137