KissMeData/080160/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193600,1203662020,16590,16590,16590,16590,1907
20230822,193500,1203662020,16590,16590,16590,16590,0
20230822,193400,1203662020,16590,16590,16590,16590,0
20230822,193300,1203662020,16590,16590,16590,16590,0
20230822,193200,1203662020,16590,16590,16590,16590,0
20230822,193100,1203662020,16590,16590,16590,16590,0
20230822,193000,1203662020,16590,16590,16590,16590,0
20230822,192900,1203662020,16590,16590,16590,16590,0
20230822,192800,1203662020,16590,16590,16590,16590,0
20230822,192700,1203662020,16590,16590,16590,16590,0
20230822,192600,1203662020,16590,16590,16590,16590,0
20230822,192500,1203662020,16590,16590,16590,16590,0
20230822,192400,1203662020,16590,16590,16590,16590,0
20230822,192300,1203662020,16590,16590,16590,16590,0
20230822,192200,1203662020,16590,16590,16590,16590,0
20230822,192100,1203662020,16590,16590,16590,16590,0
20230822,192000,1203662020,16590,16590,16590,16590,0
20230822,191900,1203662020,16590,16590,16590,16590,0
20230822,191800,1203662020,16590,16590,16590,16590,0
20230822,191700,1203662020,16590,16590,16590,16590,0
20230822,191600,1203662020,16590,16590,16590,16590,0
20230822,191500,1203662020,16590,16590,16590,16590,0
20230822,191400,1203662020,16590,16590,16590,16590,0
20230822,191300,1203662020,16590,16590,16590,16590,0
20230822,191200,1203662020,16590,16590,16590,16590,0
20230822,191100,1203662020,16590,16590,16590,16590,0
20230822,191000,1203662020,16590,16590,16590,16590,0
20230822,190900,1203662020,16590,16590,16590,16590,0
20230822,190800,1203662020,16590,16590,16590,16590,0
20230822,190700,1203662020,16590,16590,16590,16590,0
20230822,190600,1203662020,16590,16590,16590,16590,1907
20230822,190500,1203662020,16590,16590,16590,16590,0
20230822,190400,1203662020,16590,16590,16590,16590,0
20230822,190300,1203662020,16590,16590,16590,16590,0
20230822,190200,1203662020,16590,16590,16590,16590,0
20230822,190100,1203662020,16590,16590,16590,16590,0
20230822,190000,1203662020,16590,16590,16590,16590,0
20230822,185900,1203662020,16590,16590,16590,16590,0
20230822,185800,1203662020,16590,16590,16590,16590,0
20230822,185700,1203662020,16590,16590,16590,16590,0
20230822,185600,1203662020,16590,16590,16590,16590,0
20230822,185500,1203662020,16590,16590,16590,16590,0
20230822,185400,1203662020,16590,16590,16590,16590,0
20230822,185300,1203662020,16590,16590,16590,16590,0
20230822,185200,1203662020,16590,16590,16590,16590,0
20230822,185100,1203662020,16590,16590,16590,16590,0
20230822,185000,1203662020,16590,16590,16590,16590,0
20230822,184900,1203662020,16590,16590,16590,16590,0
20230822,184800,1203662020,16590,16590,16590,16590,0
20230822,184700,1203662020,16590,16590,16590,16590,0
20230822,184600,1203662020,16590,16590,16590,16590,0
20230822,184500,1203662020,16590,16590,16590,16590,0
20230822,184400,1203662020,16590,16590,16590,16590,0
20230822,184300,1203662020,16590,16590,16590,16590,0
20230822,184200,1203662020,16590,16590,16590,16590,0
20230822,184100,1203662020,16590,16590,16590,16590,0
20230822,184000,1203662020,16590,16590,16590,16590,0
20230822,183900,1203662020,16590,16590,16590,16590,0
20230822,183800,1203662020,16590,16590,16590,16590,0
20230822,183700,1203662020,16590,16590,16590,16590,0
20230822,183600,1203662020,16590,16590,16590,16590,1907
20230822,183500,1203662020,16590,16590,16590,16590,0
20230822,183400,1203662020,16590,16590,16590,16590,0
20230822,183300,1203662020,16590,16590,16590,16590,0
20230822,183200,1203662020,16590,16590,16590,16590,0
20230822,183100,1203662020,16590,16590,16590,16590,0
20230822,183000,1203662020,16590,16590,16590,16590,0
20230822,182900,1203662020,16590,16590,16590,16590,0
20230822,182800,1203662020,16590,16590,16590,16590,0
20230822,182700,1203662020,16590,16590,16590,16590,0
20230822,182600,1203662020,16590,16590,16590,16590,0
20230822,182500,1203662020,16590,16590,16590,16590,0
20230822,182400,1203662020,16590,16590,16590,16590,0
20230822,182300,1203662020,16590,16590,16590,16590,0
20230822,182200,1203662020,16590,16590,16590,16590,0
20230822,182100,1203662020,16590,16590,16590,16590,0
20230822,182000,1203662020,16590,16590,16590,16590,0
20230822,181900,1203662020,16590,16590,16590,16590,0
20230822,181800,1203662020,16590,16590,16590,16590,0
20230822,181700,1203662020,16590,16590,16590,16590,0
20230822,181600,1203662020,16590,16590,16590,16590,0
20230822,181500,1203662020,16590,16590,16590,16590,0
20230822,181400,1203662020,16590,16590,16590,16590,0
20230822,181300,1203662020,16590,16590,16590,16590,0
20230822,181200,1203662020,16590,16590,16590,16590,0
20230822,181100,1203662020,16590,16590,16590,16590,0
20230822,181000,1203662020,16590,16590,16590,16590,0
20230822,180900,1203662020,16590,16590,16590,16590,0
20230822,180800,1203662020,16590,16590,16590,16590,0
20230822,180700,1203662020,16590,16590,16590,16590,0
20230822,180600,1203662020,16590,16590,16590,16590,1907
20230822,180500,1203662020,16590,16590,16590,16590,0
20230822,180400,1203662020,16590,16590,16590,16590,0
20230822,180300,1203662020,16590,16590,16590,16590,0
20230822,180200,1203662020,16590,16590,16590,16590,0
20230822,180100,1203662020,16590,16590,16590,16590,0
20230822,180000,1203662020,16590,16590,16590,16590,0
20230822,175900,1203662020,16590,16590,16590,16590,0
20230822,175800,1203662020,16590,16590,16590,16590,0
20230822,175700,1203662020,16590,16590,16590,16590,0
20230822,175600,1203662020,16590,16590,16590,16590,0
20230822,175500,1203662020,16590,16590,16590,16590,0
20230822,175400,1203662020,16590,16590,16590,16590,0
20230822,175300,1203662020,16590,16590,16590,16590,0
20230822,175200,1203662020,16590,16590,16590,16590,0
20230822,175100,1203662020,16590,16590,16590,16590,0
20230822,175000,1203662020,16590,16590,16590,16590,0
20230822,174900,1203662020,16590,16590,16590,16590,0
20230822,174800,1203662020,16590,16590,16590,16590,0
20230822,174700,1203662020,16590,16590,16590,16590,0
20230822,174600,1203662020,16590,16590,16590,16590,0
20230822,174500,1203662020,16590,16590,16590,16590,0
20230822,174400,1203662020,16590,16590,16590,16590,0
20230822,174300,1203662020,16590,16590,16590,16590,0
20230822,174200,1203662020,16590,16590,16590,16590,0
20230822,174100,1203662020,16590,16590,16590,16590,0
20230822,174000,1203662020,16590,16590,16590,16590,0
20230822,173900,1203662020,16590,16590,16590,16590,0
20230822,173800,1203662020,16590,16590,16590,16590,0
20230822,173700,1203662020,16590,16590,16590,16590,0
20230822,173600,1203662020,16590,16590,16590,16590,1907
20230822,173500,1203662020,16590,16590,16590,16590,0
20230822,173400,1203662020,16590,16590,16590,16590,0
20230822,173300,1203662020,16590,16590,16590,16590,0
20230822,173200,1203662020,16590,16590,16590,16590,0
20230822,173100,1203662020,16590,16590,16590,16590,0
20230822,173000,1203662020,16590,16590,16590,16590,0
20230822,172900,1203662020,16590,16590,16590,16590,0
20230822,172800,1203662020,16590,16590,16590,16590,0
20230822,172700,1203662020,16590,16590,16590,16590,0
20230822,172600,1203662020,16590,16590,16590,16590,0
20230822,172500,1203662020,16590,16590,16590,16590,0
20230822,172400,1203662020,16590,16590,16590,16590,0
20230822,172300,1203662020,16590,16590,16590,16590,0
20230822,172200,1203662020,16590,16590,16590,16590,0
20230822,172100,1203662020,16590,16590,16590,16590,0
20230822,172000,1203662020,16590,16590,16590,16590,0
20230822,171900,1203662020,16590,16590,16590,16590,0
20230822,171800,1203662020,16590,16590,16590,16590,0
20230822,171700,1203662020,16590,16590,16590,16590,0
20230822,171600,1203662020,16590,16590,16590,16590,0
20230822,171500,1203662020,16590,16590,16590,16590,0
20230822,171400,1203662020,16590,16590,16590,16590,0
20230822,171300,1203662020,16590,16590,16590,16590,0
20230822,171200,1203662020,16590,16590,16590,16590,0
20230822,171100,1203662020,16590,16590,16590,16590,0
20230822,171000,1203662020,16590,16590,16590,16590,0
20230822,170900,1203662020,16590,16590,16590,16590,0
20230822,170800,1203662020,16590,16590,16590,16590,0
20230822,170700,1203662020,16590,16590,16590,16590,0
20230822,170600,1203662020,16590,16590,16590,16590,1907
20230822,170500,1203662020,16590,16590,16590,16590,0
20230822,170400,1203662020,16590,16590,16590,16590,0
20230822,170300,1203662020,16590,16590,16590,16590,0
20230822,170200,1203662020,16590,16590,16590,16590,0
20230822,170100,1203662020,16590,16590,16590,16590,0
20230822,170000,1203662020,16590,16590,16590,16590,0
20230822,165900,1203662020,16590,16590,16590,16590,0
20230822,165800,1203662020,16590,16590,16590,16590,0
20230822,165700,1203662020,16590,16590,16590,16590,0
20230822,165600,1203662020,16590,16590,16590,16590,0
20230822,165500,1203662020,16590,16590,16590,16590,0
20230822,165400,1203662020,16590,16590,16590,16590,0
20230822,165300,1203662020,16590,16590,16590,16590,0
20230822,165200,1203662020,16590,16590,16590,16590,0
20230822,165100,1203662020,16590,16590,16590,16590,0
20230822,165000,1203662020,16590,16590,16590,16590,0
20230822,164900,1203662020,16590,16590,16590,16590,0
20230822,164800,1203662020,16590,16590,16590,16590,0
20230822,164700,1203662020,16590,16590,16590,16590,0
20230822,164600,1203662020,16590,16590,16590,16590,0
20230822,164500,1203662020,16590,16590,16590,16590,0
20230822,164400,1203662020,16590,16590,16590,16590,0
20230822,164300,1203662020,16590,16590,16590,16590,0
20230822,164200,1203662020,16590,16590,16590,16590,0
20230822,164100,1203662020,16590,16590,16590,16590,0
20230822,164000,1203662020,16590,16590,16590,16590,0
20230822,163900,1203662020,16590,16590,16590,16590,0
20230822,163800,1203662020,16590,16590,16590,16590,0
20230822,163700,1203662020,16590,16590,16590,16590,0
20230822,163600,1203662020,16590,16590,16590,16590,1907
20230822,163500,1203662020,16590,16590,16590,16590,0
20230822,163400,1203662020,16590,16590,16590,16590,0
20230822,163300,1203662020,16590,16590,16590,16590,0
20230822,163200,1203662020,16590,16590,16590,16590,0
20230822,163100,1203662020,16590,16590,16590,16590,0
20230822,163000,1203662020,16590,16590,16590,16590,0
20230822,162900,1203662020,16590,16590,16590,16590,0
20230822,162800,1203662020,16590,16590,16590,16590,0
20230822,162700,1203662020,16590,16590,16590,16590,0
20230822,162600,1203662020,16590,16590,16590,16590,0
20230822,162500,1203662020,16590,16590,16590,16590,0
20230822,162400,1203662020,16590,16590,16590,16590,0
20230822,162300,1203662020,16590,16590,16590,16590,0
20230822,162200,1203662020,16590,16590,16590,16590,0
20230822,162100,1203662020,16590,16590,16590,16590,0
20230822,162000,1203662020,16590,16590,16590,16590,0
20230822,161900,1203662020,16590,16590,16590,16590,0
20230822,161800,1203662020,16590,16590,16590,16590,0
20230822,161700,1203662020,16590,16590,16590,16590,0
20230822,161600,1203662020,16590,16590,16590,16590,0
20230822,161500,1203662020,16590,16590,16590,16590,0
20230822,161400,1203662020,16590,16590,16590,16590,0
20230822,161300,1203662020,16590,16590,16590,16590,0
20230822,161200,1203662020,16590,16590,16590,16590,0
20230822,161100,1203662020,16590,16590,16590,16590,0
20230822,161000,1203662020,16590,16590,16590,16590,0
20230822,160900,1203662020,16590,16590,16590,16590,0
20230822,160800,1203662020,16590,16590,16590,16590,0
20230822,160700,1203662020,16590,16590,16590,16590,0
20230822,160600,1203662020,16590,16590,16590,16590,1907
20230822,160500,1203662020,16590,16590,16590,16590,0
20230822,160400,1203662020,16590,16590,16590,16590,0
20230822,160300,1203662020,16590,16590,16590,16590,0
20230822,160200,1203662020,16590,16590,16590,16590,0
20230822,160100,1203662020,16590,16590,16590,16590,0
20230822,160000,1203662020,16590,16590,16590,16590,0
20230822,155900,1203662020,16590,16590,16590,16590,0
20230822,155800,1203662020,16590,16590,16590,16590,0
20230822,155700,1203662020,16590,16590,16590,16590,0
20230822,155600,1203662020,16590,16590,16590,16590,0
20230822,155500,1203662020,16590,16590,16590,16590,0
20230822,155400,1203662020,16590,16590,16590,16590,0
20230822,155300,1203662020,16590,16590,16590,16590,0
20230822,155200,1203662020,16590,16590,16590,16590,0
20230822,155100,1203662020,16590,16590,16590,16590,0
20230822,155000,1203662020,16590,16590,16590,16590,0
20230822,154900,1203662020,16590,16590,16590,16590,0
20230822,154800,1203662020,16590,16590,16590,16590,0
20230822,154700,1203662020,16590,16590,16590,16590,0
20230822,154600,1203662020,16590,16590,16590,16590,0
20230822,154500,1203662020,16590,16590,16590,16590,0
20230822,154400,1203662020,16590,16590,16590,16590,0
20230822,154300,1203662020,16590,16590,16590,16590,0
20230822,154200,1203662020,16590,16590,16590,16590,0
20230822,154100,1203662020,16590,16590,16590,16590,0
20230822,154000,1203662020,16590,16590,16590,16590,0
20230822,153900,1203662020,16590,16590,16590,16590,0
20230822,153800,1203662020,16590,16590,16590,16590,0
20230822,153700,1203662020,16590,16590,16590,16590,0
20230822,153600,1203662020,16590,16590,16590,16590,1907
20230822,153500,1203662020,16590,16590,16590,16590,0
20230822,153400,1203662020,16590,16590,16590,16590,0
20230822,153300,1203662020,16590,16590,16590,16590,0
20230822,153200,1203662020,16590,16590,16590,16590,0
20230822,153100,1203662020,16590,16590,16590,16590,0
20230822,153000,1203662020,16590,16590,16590,16590,1907
20230822,152900,1172024890,16590,16590,16590,16590,0
20230822,152800,1172024890,16590,16590,16590,16590,0
20230822,152700,1172024890,16590,16590,16590,16590,0
20230822,152600,1172024890,16590,16590,16590,16590,0
20230822,152500,1172024890,16590,16590,16590,16590,0
20230822,152400,1172024890,16590,16590,16590,16590,0
20230822,152300,1172024890,16590,16590,16590,16590,0
20230822,152200,1172024890,16590,16590,16590,16590,0
20230822,152100,1172024890,16590,16590,16590,16590,0
20230822,152000,1172024890,16590,16590,16590,16590,0
20230822,151900,1172024890,16590,16590,16590,16580,331
20230822,151800,1166533610,16590,16590,16590,16590,4
20230822,151700,1166467250,16590,16590,16590,16580,278
20230822,151600,1161857030,16590,16590,16590,16580,4
20230822,151500,1161790680,16590,16580,16590,16580,312
20230822,151400,1156617680,16580,16580,16580,16580,22
20230822,151300,1156252920,16580,16580,16580,16580,199
20230822,151200,1152953500,16580,16580,16580,16580,291
20230822,151100,1148128720,16580,16570,16580,16570,95
20230822,151000,1146554260,16560,16530,16560,16530,199
20230822,150900,1143258910,16580,16580,16580,16580,99
20230822,150800,1141617490,16580,16530,16580,16530,383
20230822,150700,1135278490,16530,16530,16540,16530,484
20230822,150600,1127275230,16530,16540,16540,16530,204
20230822,150500,1123902390,16540,16550,16550,16540,380
20230822,150400,1117617180,16550,16550,16550,16540,412
20230822,150300,1110799660,16540,16540,16540,16540,0
20230822,150200,1110799660,16540,16540,16540,16540,0
20230822,150100,1110799660,16540,16540,16540,16540,6
20230822,150000,1110700420,16540,16540,16540,16540,356
20230822,145900,1104812180,16540,16540,16540,16540,0
20230822,145800,1104812180,16540,16540,16540,16540,0
20230822,145700,1104812180,16540,16540,16540,16540,13
20230822,145600,1104597160,16540,16540,16540,16540,7
20230822,145500,1104481380,16550,16550,16550,16550,8
20230822,145400,1104348980,16550,16560,16560,16550,133
20230822,145300,1102147550,16570,16570,16570,16570,0
20230822,145200,1102147550,16570,16570,16570,16570,0
20230822,145100,1102147550,16570,16570,16570,16570,756
20230822,145000,1089620630,16570,16550,16570,16550,1009
20230822,144900,1072917230,16540,16540,16540,16540,0
20230822,144800,1072917230,16540,16540,16540,16540,0
20230822,144700,1072917230,16540,16540,16540,16540,0
20230822,144600,1072917230,16540,16540,16540,16540,20
20230822,144500,1072586430,16540,16540,16540,16540,0
20230822,144400,1072586430,16540,16540,16540,16540,20
20230822,144300,1072255630,16550,16550,16550,16550,0
20230822,144200,1072255630,16550,16550,16550,16550,7
20230822,144100,1072139780,16540,16540,16540,16540,384
20230822,144000,1065788420,16530,16530,16530,16530,164
20230822,143900,1063077500,16510,16510,16510,16510,0
20230822,143800,1063077500,16510,16510,16510,16510,0
20230822,143700,1063077500,16510,16500,16510,16500,148
20230822,143600,1060634450,16500,16500,16500,16500,0
20230822,143500,1060634450,16500,16500,16500,16500,994
20230822,143400,1044233450,16490,16490,16490,16490,0
20230822,143300,1044233450,16490,16490,16490,16490,100
20230822,143200,1042584450,16500,16500,16500,16500,1000
20230822,143100,1026084450,16500,16500,16500,16500,300
20230822,143000,1021134450,16500,16500,16510,16500,126
20230822,142900,1019055390,16510,16510,16510,16510,89
20230822,142800,1017586000,16510,16520,16520,16510,284
20230822,142700,1012896130,16520,16520,16520,16520,37
20230822,142600,1012284890,16530,16530,16530,16530,3
20230822,142500,1012235300,16530,16530,16530,16530,72
20230822,142400,1011045140,16530,16530,16530,16530,200
20230822,142300,1007739140,16530,16530,16530,16530,1
20230822,142200,1007722610,16530,16530,16530,16530,5
20230822,142100,1007639960,16530,16530,16530,16530,20
20230822,142000,1007309360,16540,16530,16540,16530,38
20230822,141900,1006681140,16530,16540,16540,16530,317
20230822,141800,1001440300,16540,16540,16540,16540,25
20230822,141700,1001026800,16540,16540,16540,16540,0
20230822,141600,1001026800,16540,16540,16540,16540,769
20230822,141500,988307540,16560,16560,16560,16560,270
20230822,141400,983836340,16560,16560,16560,16560,12
20230822,141300,983637620,16560,16560,16560,16560,50
20230822,141200,982809620,16560,16560,16560,16560,0
20230822,141100,982809620,16560,16560,16560,16560,26
20230822,141000,982379060,16560,16560,16560,16560,0
20230822,140900,982379060,16560,16550,16560,16550,307
20230822,140800,977297670,16550,16570,16570,16550,458
20230822,140700,969708730,16580,16580,16580,16580,0
20230822,140600,969708730,16580,16580,16580,16580,2
20230822,140500,969675570,16570,16570,16570,16570,0
20230822,140400,969675570,16570,16570,16570,16570,12
20230822,140300,969476730,16580,16580,16580,16580,0
20230822,140200,969476730,16580,16580,16580,16580,1
20230822,140100,969460150,16580,16580,16580,16580,10
20230822,140000,969294350,16570,16570,16570,16570,71
20230822,135900,968117880,16580,16580,16580,16580,0
20230822,135800,968117880,16580,16580,16580,16580,0
20230822,135700,968117880,16580,16580,16580,16580,68
20230822,135600,966990440,16580,16580,16580,16580,70
20230822,135500,965829840,16580,16580,16580,16580,21
20230822,135400,965481660,16590,16590,16590,16590,0
20230822,135300,965481660,16590,16590,16590,16590,0
20230822,135200,965481660,16590,16590,16590,16590,0
20230822,135100,965481660,16590,16550,16590,16550,1225
20230822,135000,945182480,16550,16550,16550,16550,1
20230822,134900,945165930,16540,16540,16540,16540,0
20230822,134800,945165930,16540,16540,16540,16540,443
20230822,134700,937838710,16540,16540,16540,16540,0
20230822,134600,937838710,16540,16540,16540,16540,0
20230822,134500,937838710,16540,16540,16540,16540,0
20230822,134400,937838710,16540,16540,16540,16540,69
20230822,134300,936697450,16530,16530,16530,16530,1028
20230822,134200,919704610,16530,16530,16530,16530,0
20230822,134100,919704610,16530,16530,16530,16530,0
20230822,134000,919704610,16530,16530,16530,16530,174
20230822,133900,916828390,16530,16530,16530,16530,0
20230822,133800,916828390,16530,16530,16530,16530,70
20230822,133700,915671290,16530,16530,16530,16530,38
20230822,133600,915043150,16540,16540,16540,16540,0
20230822,133500,915043150,16540,16540,16540,16540,0
20230822,133400,915043150,16540,16540,16540,16540,44
20230822,133300,914315390,16540,16540,16540,16540,24
20230822,133200,913918430,16540,16540,16540,16540,0
20230822,133100,913918430,16540,16540,16540,16540,43
20230822,133000,913207210,16530,16530,16530,16530,532
20230822,132900,904413250,16540,16530,16540,16530,200
20230822,132800,901106250,16540,16540,16540,16540,1
20230822,132700,901089710,16540,16540,16540,16540,0
20230822,132600,901089710,16540,16540,16540,16540,2
20230822,132500,901056630,16530,16530,16530,16530,0
20230822,132400,901056630,16530,16530,16530,16530,222
20230822,132300,897386970,16530,16530,16530,16530,0
20230822,132200,897386970,16530,16540,16540,16530,515
20230822,132100,888868980,16550,16540,16550,16540,47
20230822,132000,888091140,16550,16540,16550,16540,298
20230822,131900,883162170,16540,16540,16550,16540,17
20230822,131800,882880960,16540,16540,16540,16540,50
20230822,131700,882053960,16540,16540,16540,16540,0
20230822,131600,882053960,16540,16540,16540,16540,13
20230822,131500,881838940,16550,16550,16550,16550,0
20230822,131400,881838940,16550,16550,16550,16550,4
20230822,131300,881772740,16550,16550,16550,16550,54
20230822,131200,880879040,16550,16550,16550,16550,10
20230822,131100,880713540,16550,16550,16550,16550,0
20230822,131000,880713540,16550,16550,16550,16550,111
20230822,130900,878876490,16550,16550,16550,16550,0
20230822,130800,878876490,16550,16550,16550,16550,0
20230822,130700,878876490,16550,16560,16560,16550,679
20230822,130600,867634020,16570,16570,16570,16570,53
20230822,130500,866755810,16570,16580,16580,16570,501
20230822,130400,858449880,16590,16590,16590,16590,1
20230822,130300,858433290,16580,16580,16580,16580,20
20230822,130200,858101690,16590,16590,16590,16590,0
20230822,130100,858101690,16590,16590,16590,16590,0
20230822,130000,858101690,16590,16590,16590,16590,1
20230822,125900,858085100,16580,16580,16580,16580,0
20230822,125800,858085100,16580,16580,16580,16580,156
20230822,125700,855498620,16580,16580,16580,16580,0
20230822,125600,855498620,16580,16580,16580,16580,1
20230822,125500,855482040,16570,16570,16570,16570,1
20230822,125400,855465470,16580,16580,16580,16580,0
20230822,125300,855465470,16580,16570,16580,16570,74
20230822,125200,854239280,16570,16570,16570,16570,206
20230822,125100,850825860,16580,16580,16580,16580,0
20230822,125000,850825860,16580,16580,16580,16580,23
20230822,124900,850444520,16580,16580,16580,16580,0
20230822,124800,850444520,16580,16580,16580,16580,1
20230822,124700,850427940,16580,16580,16580,16580,5
20230822,124600,850345040,16580,16580,16580,16580,0
20230822,124500,850345040,16580,16580,16580,16570,46
20230822,124400,849582560,16580,16590,16590,16580,72
20230822,124300,848388560,16600,16590,16600,16590,13
20230822,124200,848172880,16590,16580,16590,16580,423
20230822,124100,841157190,16570,16570,16570,16570,0
20230822,124000,841157190,16570,16570,16570,16570,100
20230822,123900,839500190,16580,16590,16590,16580,244
20230822,123800,835454650,16600,16600,16600,16600,0
20230822,123700,835454650,16600,16600,16600,16600,0
20230822,123600,835454650,16600,16600,16600,16600,0
20230822,123500,835454650,16600,16590,16600,16590,59
20230822,123400,834475480,16590,16580,16590,16580,15
20230822,123300,834226760,16620,16620,16620,16620,0
20230822,123200,834226760,16620,16620,16620,16620,22
20230822,123100,833861120,16590,16590,16590,16590,0
20230822,123000,833861120,16590,16590,16590,16590,78
20230822,122900,832567100,16580,16580,16580,16580,0
20230822,122800,832567100,16580,16580,16580,16580,0
20230822,122700,832567100,16580,16580,16580,16580,236
20230822,122600,828654220,16580,16640,16640,16580,479
20230822,122500,820694050,16660,16640,16660,16640,1012
20230822,122400,803845760,16640,16640,16640,16640,0
20230822,122300,803845760,16640,16640,16640,16640,320
20230822,122200,798520960,16640,16640,16640,16630,264
20230822,122100,794130600,16640,16640,16640,16640,0
20230822,122000,794130600,16640,16640,16640,16640,0
20230822,121900,794130600,16640,16640,16640,16640,0
20230822,121800,794130600,16640,16640,16640,16640,26
20230822,121700,793697960,16640,16640,16640,16640,4
20230822,121600,793631400,16640,16640,16640,16640,0
20230822,121500,793631400,16640,16640,16640,16640,0
20230822,121400,793631400,16640,16640,16640,16640,0
20230822,121300,793631400,16640,16640,16640,16640,0
20230822,121200,793631400,16640,16640,16640,16640,2
20230822,121100,793598120,16640,16640,16640,16640,0
20230822,121000,793598120,16640,16640,16640,16640,1
20230822,120900,793581480,16640,16630,16640,16630,42
20230822,120800,792882900,16640,16640,16640,16640,0
20230822,120700,792882900,16640,16630,16640,16630,3
20230822,120600,792832990,16630,16630,16630,16630,0
20230822,120500,792832990,16630,16630,16630,16630,0
20230822,120400,792832990,16630,16630,16630,16630,20
20230822,120300,792500390,16640,16640,16640,16640,0
20230822,120200,792500390,16640,16640,16640,16640,0
20230822,120100,792500390,16640,16640,16640,16640,317
20230822,120000,787225510,16640,16630,16640,16630,822
20230822,115900,773554680,16630,16630,16630,16630,27
20230822,115800,773105670,16630,16630,16630,16630,0
20230822,115700,773105670,16630,16630,16630,16630,120
20230822,115600,771110070,16620,16620,16620,16620,1
20230822,115500,771093450,16630,16620,16630,16620,373
20230822,115400,764891390,16610,16620,16620,16610,5
20230822,115300,764808330,16610,16610,16610,16610,67
20230822,115200,763695460,16610,16600,16610,16600,341
20230822,115100,758032780,16600,16600,16600,16600,195
20230822,115000,754795780,16600,16580,16600,16580,276
20230822,114900,750219640,16580,16580,16580,16580,30
20230822,114800,749722240,16570,16570,16570,16570,0
20230822,114700,749722240,16570,16570,16570,16570,20
20230822,114600,749390840,16590,16590,16590,16590,16
20230822,114500,749125400,16600,16610,16610,16600,82
20230822,114400,747764000,16610,16590,16610,16590,213
20230822,114300,744230130,16590,16580,16590,16580,108
20230822,114200,742439480,16600,16600,16600,16600,227
20230822,114100,738671280,16610,16610,16610,16610,0
20230822,114000,738671280,16610,16610,16610,16610,6
20230822,113900,738571620,16600,16600,16600,16600,0
20230822,113800,738571620,16600,16610,16610,16600,48
20230822,113700,737774440,16610,16610,16610,16610,2
20230822,113600,737741220,16610,16610,16610,16610,1
20230822,113500,737724610,16600,16610,16610,16600,69
20230822,113400,736578780,16620,16620,16620,16620,0
20230822,113300,736578780,16620,16620,16620,16620,1
20230822,113200,736562160,16610,16610,16610,16610,168
20230822,113100,733771680,16620,16620,16620,16620,0
20230822,113000,733771680,16620,16620,16620,16620,0
20230822,112900,733771680,16620,16620,16620,16620,1
20230822,112800,733755060,16620,16630,16630,16620,2
20230822,112700,733721810,16620,16620,16620,16620,0
20230822,112600,733721810,16620,16620,16620,16620,17
20230822,112500,733439270,16620,16620,16620,16620,210
20230822,112400,729949070,16620,16610,16620,16610,87
20230822,112300,728503700,16610,16610,16610,16610,1
20230822,112200,728487090,16600,16610,16610,16600,105
20230822,112100,726744040,16600,16600,16600,16600,32
20230822,112000,726212840,16600,16600,16600,16600,50
20230822,111900,725382840,16600,16600,16600,16600,10
20230822,111800,725216840,16600,16600,16600,16600,1
20230822,111700,725200240,16630,16610,16630,16610,225
20230822,111600,721461360,16600,16600,16600,16600,102
20230822,111500,719768160,16580,16580,16580,16580,41
20230822,111400,719088380,16580,16590,16590,16580,26
20230822,111300,718657140,16590,16590,16590,16590,8
20230822,111200,718524420,16580,16590,16610,16580,140
20230822,111100,716201480,16580,16600,16600,16580,228
20230822,111000,712417870,16600,16600,16600,16600,1
20230822,110900,712401270,16580,16570,16580,16570,220
20230822,110800,708755860,16560,16560,16560,16560,30
20230822,110700,708259060,16560,16560,16560,16560,21
20230822,110600,707911300,16530,16530,16530,16530,99
20230822,110500,706274830,16570,16570,16570,16570,0
20230822,110400,706274830,16570,16550,16570,16520,366
20230822,110300,700221260,16560,16550,16560,16550,13
20230822,110200,700006060,16550,16550,16550,16550,23
20230822,110100,699625410,16570,16570,16570,16570,161
20230822,110000,696957640,16570,16570,16570,16570,8
20230822,105900,696825080,16570,16530,16570,16530,189
20230822,105800,693700870,16530,16520,16530,16510,114
20230822,105700,691818150,16530,16520,16530,16520,33
20230822,105600,691272980,16570,16570,16570,16570,1
20230822,105500,691256410,16530,16510,16550,16510,386
20230822,105400,684881680,16510,16510,16510,16510,1
20230822,105300,684865170,16510,16500,16510,16500,267
20230822,105200,680459610,16510,16510,16510,16510,107
20230822,105100,678693040,16510,16510,16510,16500,109
20230822,105000,676893490,16510,16550,16550,16500,446
20230822,104900,669527500,16580,16530,16580,16530,106
20230822,104800,667774860,16520,16520,16520,16520,0
20230822,104700,667774860,16520,16510,16520,16510,124
20230822,104600,665727610,16510,16520,16520,16510,50
20230822,104500,664901690,16540,16540,16540,16530,44
20230822,104400,664174050,16590,16520,16590,16500,385
20230822,104300,657818940,16520,16610,16610,16520,1682
20230822,104200,629942830,16610,16610,16610,16610,63
20230822,104100,628896400,16610,16610,16610,16610,0
20230822,104000,628896400,16610,16610,16610,16610,154
20230822,103900,626338460,16610,16610,16610,16610,212
20230822,103800,622817140,16610,16610,16610,16610,7
20230822,103700,622700870,16600,16610,16630,16600,790
20230822,103600,609575840,16610,16610,16610,16610,42
20230822,103500,608878220,16610,16610,16610,16610,0
20230822,103400,608878220,16610,16610,16610,16610,144
20230822,103300,606486380,16610,16600,16610,16600,624
20230822,103200,596125010,16590,16600,16600,16590,74
20230822,103100,594896710,16600,16600,16600,16600,38
20230822,103000,594265910,16600,16600,16600,16600,622
20230822,102900,583940710,16590,16590,16590,16590,0
20230822,102800,583940710,16590,16580,16590,16580,658
20230822,102700,573029820,16570,16570,16570,16570,0
20230822,102600,573029820,16570,16570,16570,16570,51
20230822,102500,572184750,16570,16570,16570,16570,120
20230822,102400,570196350,16570,16570,16570,16570,0
20230822,102300,570196350,16570,16570,16570,16570,21
20230822,102200,569848380,16590,16550,16590,16550,60
20230822,102100,568854190,16510,16510,16520,16510,279
20230822,102000,564247680,16510,16500,16510,16500,207
20230822,101900,560831440,16500,16500,16500,16500,165
20230822,101800,558108940,16530,16500,16530,16490,126
20230822,101700,556031090,16510,16550,16560,16500,133
20230822,101600,553831420,16480,16480,16480,16480,181
20230822,101500,550848540,16480,16480,16480,16480,3
20230822,101400,550799100,16480,16560,16570,16470,354
20230822,101300,544957340,16550,16540,16550,16540,117
20230822,101200,543022140,16540,16540,16560,16480,221
20230822,101100,539374630,16540,16540,16540,16540,0
20230822,101000,539374630,16540,16500,16540,16490,73
20230822,100900,538170330,16490,16480,16490,16480,60
20230822,100800,537181350,16500,16470,16560,16460,385
20230822,100700,530841400,16450,16520,16520,16450,98
20230822,100600,529225980,16510,16560,16560,16510,75
20230822,100500,527984330,16590,16600,16610,16590,44
20230822,100400,527254090,16600,16590,16600,16590,46
20230822,100300,526490940,16590,16640,16640,16520,427
20230822,100200,519402060,16660,16650,16660,16650,48
20230822,100100,518602840,16650,16650,16650,16650,55
20230822,100000,517687090,16650,16640,16650,16640,222
20230822,095900,513990800,16650,16650,16650,16650,38
20230822,095800,513358100,16660,16660,16660,16660,1
20230822,095700,513341440,16540,16630,16630,16540,329
20230822,095600,507887210,16640,16640,16640,16640,3
20230822,095500,507837290,16640,16640,16640,16640,60
20230822,095400,506838890,16630,16630,16630,16630,1
20230822,095300,506822260,16630,16640,16650,16630,132
20230822,095200,504625780,16630,16640,16640,16630,180
20230822,095100,501630680,16680,16630,16680,16630,106
20230822,095000,499866550,16630,16630,16630,16630,0
20230822,094900,499866550,16630,16680,16680,16620,218
20230822,094800,496233560,16670,16630,16670,16630,482
20230822,094700,488209310,16630,16620,16630,16620,39
20230822,094600,487561000,16610,16600,16640,16580,1666
20230822,094500,459900660,16600,16590,16600,16590,892
20230822,094400,445101540,16580,16540,16580,16540,803
20230822,094300,431804000,16540,16590,16590,16540,239
20230822,094200,427848230,16590,16590,16600,16590,285
20230822,094100,423119920,16600,16510,16620,16510,4078
20230822,094000,355656210,16490,16430,16490,16430,518
20230822,093900,347138920,16440,16450,16450,16440,176
20230822,093800,344244360,16420,16420,16440,16420,520
20230822,093700,335705360,16420,16450,16450,16420,239
20230822,093600,331779660,16450,16420,16460,16420,776
20230822,093500,319024200,16410,16410,16460,16410,155
20230822,093400,316480340,16410,16460,16470,16410,570
20230822,093300,307111510,16470,16470,16470,16470,107
20230822,093200,305349220,16470,16480,16480,16470,121
20230822,093100,303355730,16470,16490,16510,16470,404
20230822,093000,296692060,16490,16500,16550,16490,2825
20230822,092900,250025760,16500,16490,16500,16490,784
20230822,092800,237096190,16480,16470,16490,16470,186
20230822,092700,234032410,16470,16470,16490,16470,371
20230822,092600,227922000,16470,16470,16470,16460,125
20230822,092500,225863890,16470,16480,16480,16470,106
20230822,092400,224117030,16480,16490,16500,16480,161
20230822,092300,221462350,16480,16480,16480,16480,6
20230822,092200,221363470,16440,16450,16450,16410,589
20230822,092100,211684890,16450,16510,16550,16450,2289
20230822,092000,173892120,16510,16530,16540,16510,916
20230822,091900,158757490,16540,16540,16570,16540,593
20230822,091800,148947420,16550,16540,16550,16540,170
20230822,091700,146134710,16540,16540,16540,16540,1
20230822,091600,146118170,16540,16540,16540,16540,20
20230822,091500,145787370,16540,16560,16570,16540,162
20230822,091400,143106140,16560,16540,16610,16530,1692
20230822,091300,115111250,16550,16570,16570,16550,340
20230822,091200,109477880,16570,16530,16570,16530,231
20230822,091100,105655490,16530,16530,16530,16530,35
20230822,091000,105076940,16530,16510,16530,16510,232
20230822,090900,101244880,16520,16560,16560,16520,648
20230822,090800,90525110,16570,16630,16630,16570,518
20230822,090700,81935310,16710,16650,16710,16650,349
20230822,090600,76121400,16750,16560,16750,16500,1349
20230822,090500,53818470,16560,16550,16570,16550,164
20230822,090400,51102720,16550,16570,16570,16540,768
20230822,090300,38380490,16570,16580,16590,16570,346
20230822,090200,32643410,16580,16680,16680,16580,1002
20230822,090100,15950150,16770,16690,16790,16690,281
20230822,090000,11239100,16790,16570,16800,16570,677