KissMeData/089850/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194000,1651361410,16100,16100,16100,16100,1298
20230824,193900,1651361410,16100,16100,16100,16100,0
20230824,193800,1651361410,16100,16100,16100,16100,0
20230824,193700,1651361410,16100,16100,16100,16100,0
20230824,193600,1651361410,16100,16100,16100,16100,0
20230824,193500,1651361410,16100,16100,16100,16100,0
20230824,193400,1651361410,16100,16100,16100,16100,0
20230824,193300,1651361410,16100,16100,16100,16100,0
20230824,193200,1651361410,16100,16100,16100,16100,0
20230824,193100,1651361410,16100,16100,16100,16100,0
20230824,193000,1651361410,16100,16100,16100,16100,0
20230824,192900,1651361410,16100,16100,16100,16100,0
20230824,192800,1651361410,16100,16100,16100,16100,0
20230824,192700,1651361410,16100,16100,16100,16100,0
20230824,192600,1651361410,16100,16100,16100,16100,0
20230824,192500,1651361410,16100,16100,16100,16100,0
20230824,192400,1651361410,16100,16100,16100,16100,0
20230824,192300,1651361410,16100,16100,16100,16100,0
20230824,192200,1651361410,16100,16100,16100,16100,0
20230824,192100,1651361410,16100,16100,16100,16100,0
20230824,192000,1651361410,16100,16100,16100,16100,0
20230824,191900,1651361410,16100,16100,16100,16100,0
20230824,191800,1651361410,16100,16100,16100,16100,0
20230824,191700,1651361410,16100,16100,16100,16100,0
20230824,191600,1651361410,16100,16100,16100,16100,0
20230824,191500,1651361410,16100,16100,16100,16100,0
20230824,191400,1651361410,16100,16100,16100,16100,0
20230824,191300,1651361410,16100,16100,16100,16100,0
20230824,191200,1651361410,16100,16100,16100,16100,0
20230824,191100,1651361410,16100,16100,16100,16100,0
20230824,191000,1651361410,16100,16100,16100,16100,1298
20230824,190900,1651361410,16100,16100,16100,16100,0
20230824,190800,1651361410,16100,16100,16100,16100,0
20230824,190700,1651361410,16100,16100,16100,16100,0
20230824,190600,1651361410,16100,16100,16100,16100,0
20230824,190500,1651361410,16100,16100,16100,16100,0
20230824,190400,1651361410,16100,16100,16100,16100,0
20230824,190300,1651361410,16100,16100,16100,16100,0
20230824,190200,1651361410,16100,16100,16100,16100,0
20230824,190100,1651361410,16100,16100,16100,16100,0
20230824,190000,1651361410,16100,16100,16100,16100,0
20230824,185900,1651361410,16100,16100,16100,16100,0
20230824,185800,1651361410,16100,16100,16100,16100,0
20230824,185700,1651361410,16100,16100,16100,16100,0
20230824,185600,1651361410,16100,16100,16100,16100,0
20230824,185500,1651361410,16100,16100,16100,16100,0
20230824,185400,1651361410,16100,16100,16100,16100,0
20230824,185300,1651361410,16100,16100,16100,16100,0
20230824,185200,1651361410,16100,16100,16100,16100,0
20230824,185100,1651361410,16100,16100,16100,16100,0
20230824,185000,1651361410,16100,16100,16100,16100,0
20230824,184900,1651361410,16100,16100,16100,16100,0
20230824,184800,1651361410,16100,16100,16100,16100,0
20230824,184700,1651361410,16100,16100,16100,16100,0
20230824,184600,1651361410,16100,16100,16100,16100,0
20230824,184500,1651361410,16100,16100,16100,16100,0
20230824,184400,1651361410,16100,16100,16100,16100,0
20230824,184300,1651361410,16100,16100,16100,16100,0
20230824,184200,1651361410,16100,16100,16100,16100,0
20230824,184100,1651361410,16100,16100,16100,16100,0
20230824,184000,1651361410,16100,16100,16100,16100,1298
20230824,183900,1651361410,16100,16100,16100,16100,0
20230824,183800,1651361410,16100,16100,16100,16100,0
20230824,183700,1651361410,16100,16100,16100,16100,0
20230824,183600,1651361410,16100,16100,16100,16100,0
20230824,183500,1651361410,16100,16100,16100,16100,0
20230824,183400,1651361410,16100,16100,16100,16100,0
20230824,183300,1651361410,16100,16100,16100,16100,0
20230824,183200,1651361410,16100,16100,16100,16100,0
20230824,183100,1651361410,16100,16100,16100,16100,0
20230824,183000,1651361410,16100,16100,16100,16100,0
20230824,182900,1651361410,16100,16100,16100,16100,0
20230824,182800,1651361410,16100,16100,16100,16100,0
20230824,182700,1651361410,16100,16100,16100,16100,0
20230824,182600,1651361410,16100,16100,16100,16100,0
20230824,182500,1651361410,16100,16100,16100,16100,0
20230824,182400,1651361410,16100,16100,16100,16100,0
20230824,182300,1651361410,16100,16100,16100,16100,0
20230824,182200,1651361410,16100,16100,16100,16100,0
20230824,182100,1651361410,16100,16100,16100,16100,0
20230824,182000,1651361410,16100,16100,16100,16100,0
20230824,181900,1651361410,16100,16100,16100,16100,0
20230824,181800,1651361410,16100,16100,16100,16100,0
20230824,181700,1651361410,16100,16100,16100,16100,0
20230824,181600,1651361410,16100,16100,16100,16100,0
20230824,181500,1651361410,16100,16100,16100,16100,0
20230824,181400,1651361410,16100,16100,16100,16100,0
20230824,181300,1651361410,16100,16100,16100,16100,0
20230824,181200,1651361410,16100,16100,16100,16100,0
20230824,181100,1651361410,16100,16100,16100,16100,0
20230824,181000,1651361410,16100,16100,16100,16100,1298
20230824,180900,1651361410,16100,16100,16100,16100,0
20230824,180800,1651361410,16100,16100,16100,16100,0
20230824,180700,1651361410,16100,16100,16100,16100,0
20230824,180600,1651361410,16100,16100,16100,16100,0
20230824,180500,1651361410,16100,16100,16100,16100,0
20230824,180400,1651361410,16100,16100,16100,16100,0
20230824,180300,1651361410,16100,16100,16100,16100,0
20230824,180200,1651361410,16100,16100,16100,16100,0
20230824,180100,1651361410,16100,16100,16100,16100,0
20230824,180000,1651361410,16100,16100,16100,16100,0
20230824,175900,1651361410,16100,16100,16100,16100,0
20230824,175800,1651361410,16100,16100,16100,16100,0
20230824,175700,1651361410,16100,16100,16100,16100,0
20230824,175600,1651361410,16100,16100,16100,16100,0
20230824,175500,1651361410,16100,16100,16100,16100,0
20230824,175400,1651361410,16100,16100,16100,16100,0
20230824,175300,1651361410,16100,16100,16100,16100,0
20230824,175200,1651361410,16100,16100,16100,16100,0
20230824,175100,1651361410,16100,16100,16100,16100,0
20230824,175000,1651361410,16100,16100,16100,16100,0
20230824,174900,1651361410,16100,16100,16100,16100,0
20230824,174800,1651361410,16100,16100,16100,16100,0
20230824,174700,1651361410,16100,16100,16100,16100,0
20230824,174600,1651361410,16100,16100,16100,16100,0
20230824,174500,1651361410,16100,16100,16100,16100,0
20230824,174400,1651361410,16100,16100,16100,16100,0
20230824,174300,1651361410,16100,16100,16100,16100,0
20230824,174200,1651361410,16100,16100,16100,16100,0
20230824,174100,1651361410,16100,16100,16100,16100,0
20230824,174000,1651361410,16100,16100,16100,16100,1298
20230824,173900,1651361410,16100,16100,16100,16100,0
20230824,173800,1651361410,16100,16100,16100,16100,0
20230824,173700,1651361410,16100,16100,16100,16100,0
20230824,173600,1651361410,16100,16100,16100,16100,0
20230824,173500,1651361410,16100,16100,16100,16100,0
20230824,173400,1651361410,16100,16100,16100,16100,0
20230824,173300,1651361410,16100,16100,16100,16100,0
20230824,173200,1651361410,16100,16100,16100,16100,0
20230824,173100,1651361410,16100,16100,16100,16100,0
20230824,173000,1651361410,16100,16100,16100,16100,0
20230824,172900,1651361410,16100,16100,16100,16100,0
20230824,172800,1651361410,16100,16100,16100,16100,0
20230824,172700,1651361410,16100,16100,16100,16100,0
20230824,172600,1651361410,16100,16100,16100,16100,0
20230824,172500,1651361410,16100,16100,16100,16100,0
20230824,172400,1651361410,16100,16100,16100,16100,0
20230824,172300,1651361410,16100,16100,16100,16100,0
20230824,172200,1651361410,16100,16100,16100,16100,0
20230824,172100,1651361410,16100,16100,16100,16100,0
20230824,172000,1651361410,16100,16100,16100,16100,0
20230824,171900,1651361410,16100,16100,16100,16100,0
20230824,171800,1651361410,16100,16100,16100,16100,0
20230824,171700,1651361410,16100,16100,16100,16100,0
20230824,171600,1651361410,16100,16100,16100,16100,0
20230824,171500,1651361410,16100,16100,16100,16100,0
20230824,171400,1651361410,16100,16100,16100,16100,0
20230824,171300,1651361410,16100,16100,16100,16100,0
20230824,171200,1651361410,16100,16100,16100,16100,0
20230824,171100,1651361410,16100,16100,16100,16100,0
20230824,171000,1651361410,16100,16100,16100,16100,1298
20230824,170900,1651361410,16100,16100,16100,16100,0
20230824,170800,1651361410,16100,16100,16100,16100,0
20230824,170700,1651361410,16100,16100,16100,16100,0
20230824,170600,1651361410,16100,16100,16100,16100,0
20230824,170500,1651361410,16100,16100,16100,16100,0
20230824,170400,1651361410,16100,16100,16100,16100,0
20230824,170300,1651361410,16100,16100,16100,16100,0
20230824,170200,1651361410,16100,16100,16100,16100,0
20230824,170100,1651361410,16100,16100,16100,16100,0
20230824,170000,1651361410,16100,16100,16100,16100,0
20230824,165900,1651361410,16100,16100,16100,16100,0
20230824,165800,1651361410,16100,16100,16100,16100,0
20230824,165700,1651361410,16100,16100,16100,16100,0
20230824,165600,1651361410,16100,16100,16100,16100,0
20230824,165500,1651361410,16100,16100,16100,16100,0
20230824,165400,1651361410,16100,16100,16100,16100,0
20230824,165300,1651361410,16100,16100,16100,16100,0
20230824,165200,1651361410,16100,16100,16100,16100,0
20230824,165100,1651361410,16100,16100,16100,16100,0
20230824,165000,1651361410,16100,16100,16100,16100,0
20230824,164900,1651361410,16100,16100,16100,16100,0
20230824,164800,1651361410,16100,16100,16100,16100,0
20230824,164700,1651361410,16100,16100,16100,16100,0
20230824,164600,1651361410,16100,16100,16100,16100,0
20230824,164500,1651361410,16100,16100,16100,16100,0
20230824,164400,1651361410,16100,16100,16100,16100,0
20230824,164300,1651361410,16100,16100,16100,16100,0
20230824,164200,1651361410,16100,16100,16100,16100,0
20230824,164100,1651361410,16100,16100,16100,16100,0
20230824,164000,1651361410,16100,16100,16100,16100,1298
20230824,163900,1651361410,16100,16100,16100,16100,0
20230824,163800,1651361410,16100,16100,16100,16100,0
20230824,163700,1651361410,16100,16100,16100,16100,0
20230824,163600,1651361410,16100,16100,16100,16100,0
20230824,163500,1651361410,16100,16100,16100,16100,0
20230824,163400,1651361410,16100,16100,16100,16100,0
20230824,163300,1651361410,16100,16100,16100,16100,0
20230824,163200,1651361410,16100,16100,16100,16100,0
20230824,163100,1651361410,16100,16100,16100,16100,0
20230824,163000,1651361410,16100,16100,16100,16100,0
20230824,162900,1651361410,16100,16100,16100,16100,0
20230824,162800,1651361410,16100,16100,16100,16100,0
20230824,162700,1651361410,16100,16100,16100,16100,0
20230824,162600,1651361410,16100,16100,16100,16100,0
20230824,162500,1651361410,16100,16100,16100,16100,0
20230824,162400,1651361410,16100,16100,16100,16100,0
20230824,162300,1651361410,16100,16100,16100,16100,0
20230824,162200,1651361410,16100,16100,16100,16100,0
20230824,162100,1651361410,16100,16100,16100,16100,0
20230824,162000,1651361410,16100,16100,16100,16100,0
20230824,161900,1651361410,16100,16100,16100,16100,0
20230824,161800,1651361410,16100,16100,16100,16100,0
20230824,161700,1651361410,16100,16100,16100,16100,0
20230824,161600,1651361410,16100,16100,16100,16100,0
20230824,161500,1651361410,16100,16100,16100,16100,0
20230824,161400,1651361410,16100,16100,16100,16100,0
20230824,161300,1651361410,16100,16100,16100,16100,0
20230824,161200,1651361410,16100,16100,16100,16100,0
20230824,161100,1651361410,16100,16100,16100,16100,0
20230824,161000,1651361410,16100,16100,16100,16100,1298
20230824,160900,1651361410,16100,16100,16100,16100,0
20230824,160800,1651361410,16100,16100,16100,16100,0
20230824,160700,1651361410,16100,16100,16100,16100,0
20230824,160600,1651361410,16100,16100,16100,16100,0
20230824,160500,1651361410,16100,16100,16100,16100,0
20230824,160400,1651361410,16100,16100,16100,16100,0
20230824,160300,1651361410,16100,16100,16100,16100,0
20230824,160200,1651361410,16100,16100,16100,16100,0
20230824,160100,1651361410,16100,16100,16100,16100,0
20230824,160000,1651361410,16100,16100,16100,16100,0
20230824,155900,1651361410,16100,16100,16100,16100,0
20230824,155800,1651361410,16100,16100,16100,16100,0
20230824,155700,1651361410,16100,16100,16100,16100,0
20230824,155600,1651361410,16100,16100,16100,16100,0
20230824,155500,1651361410,16100,16100,16100,16100,0
20230824,155400,1651361410,16100,16100,16100,16100,0
20230824,155300,1651361410,16100,16100,16100,16100,0
20230824,155200,1651361410,16100,16100,16100,16100,0
20230824,155100,1651361410,16100,16100,16100,16100,0
20230824,155000,1651361410,16100,16100,16100,16100,0
20230824,154900,1651361410,16100,16100,16100,16100,0
20230824,154800,1651361410,16100,16100,16100,16100,0
20230824,154700,1651361410,16100,16100,16100,16100,0
20230824,154600,1651361410,16100,16100,16100,16100,0
20230824,154500,1651361410,16100,16100,16100,16100,0
20230824,154400,1651361410,16100,16100,16100,16100,0
20230824,154300,1651361410,16100,16100,16100,16100,0
20230824,154200,1651361410,16100,16100,16100,16100,0
20230824,154100,1651361410,16100,16100,16100,16100,0
20230824,154000,1651361410,16100,16100,16100,16100,1298
20230824,153900,1651361410,16100,16100,16100,16100,0
20230824,153800,1651361410,16100,16100,16100,16100,0
20230824,153700,1651361410,16100,16100,16100,16100,0
20230824,153600,1651361410,16100,16100,16100,16100,0
20230824,153500,1651361410,16100,16100,16100,16100,0
20230824,153400,1651361410,16100,16100,16100,16100,0
20230824,153300,1651361410,16100,16100,16100,16100,0
20230824,153200,1651361410,16100,16100,16100,16100,0
20230824,153100,1651361410,16100,16100,16100,16100,0
20230824,153000,1651361410,16100,16100,16100,16100,1298
20230824,152900,1630463610,16000,16000,16000,16000,0
20230824,152800,1630463610,16000,16000,16000,16000,0
20230824,152700,1630463610,16000,16000,16000,16000,0
20230824,152600,1630463610,16000,16000,16000,16000,0
20230824,152500,1630463610,16000,16000,16000,16000,0
20230824,152400,1630463610,16000,16000,16000,16000,0
20230824,152300,1630463610,16000,16000,16000,16000,0
20230824,152200,1630463610,16000,16000,16000,16000,0
20230824,152100,1630463610,16000,16000,16000,16000,0
20230824,152000,1630463610,16000,16000,16000,16000,0
20230824,151900,1630463610,16000,16020,16020,16000,111
20230824,151800,1628685590,16010,16010,16010,16000,58
20230824,151700,1627757410,16010,16010,16020,16000,33
20230824,151600,1627229140,16020,16050,16050,16020,52
20230824,151500,1626395290,16050,16040,16050,16040,49
20230824,151400,1625608990,16050,16020,16060,16000,1162
20230824,151300,1607001830,16010,16040,16040,16000,2088
20230824,151200,1573564170,16070,16040,16070,16040,319
20230824,151100,1568447050,16060,16040,16060,16040,105
20230824,151000,1566762750,16070,16070,16070,16070,3
20230824,150900,1566714540,16070,16070,16070,16070,180
20230824,150800,1563821940,16070,16070,16130,16070,19
20230824,150700,1563516550,16070,16070,16070,16070,250
20230824,150600,1559499050,16070,16070,16080,16070,52
20230824,150500,1558663380,16150,16170,16170,16150,50
20230824,150400,1557855860,16150,16070,16150,16060,510
20230824,150300,1549641110,16080,16080,16080,16080,81
20230824,150200,1548338630,16030,16020,16030,16020,306
20230824,150100,1543433860,16020,16030,16030,16020,18
20230824,150000,1543145480,16020,16030,16030,16020,24
20230824,145900,1542760990,16020,16040,16040,16020,858
20230824,145800,1529008030,16040,16040,16040,16040,32
20230824,145700,1528494750,16040,16030,16040,16030,183
20230824,145600,1525559530,16040,16060,16060,16040,167
20230824,145500,1522880330,16070,16070,16070,16060,40
20230824,145400,1522237620,16080,16080,16080,16080,1
20230824,145300,1522221540,16080,16050,16080,16050,111
20230824,145200,1520439280,16080,16080,16080,16080,0
20230824,145100,1520439280,16080,16200,16200,16080,93
20230824,145000,1518942400,16220,16030,16220,16030,762
20230824,144900,1506637760,16040,16040,16040,16040,1
20230824,144800,1506621720,16030,16040,16040,16030,43
20230824,144700,1505932130,16040,16030,16040,16030,59
20230824,144600,1504986260,16030,16030,16030,16030,0
20230824,144500,1504986260,16030,16040,16040,16030,109
20230824,144400,1503237990,16040,16040,16040,16040,88
20230824,144300,1501826470,16040,16040,16040,16040,49
20230824,144200,1501040510,16040,16050,16050,16040,11
20230824,144100,1500864060,16050,16050,16050,16050,20
20230824,144000,1500543060,16050,16040,16050,16040,101
20230824,143900,1498922620,16050,16050,16050,16050,105
20230824,143800,1497237370,16100,16060,16120,16050,12
20230824,143700,1497044590,16140,16140,16140,16140,0
20230824,143600,1497044590,16140,16060,16140,16060,361
20230824,143500,1491239770,16060,16050,16060,16050,12
20230824,143400,1491047160,16060,16050,16060,16050,6
20230824,143300,1490950850,16040,16050,16050,16040,14
20230824,143200,1490726260,16040,16060,16060,16040,143
20230824,143100,1488431480,16050,16050,16050,16050,0
20230824,143000,1488431480,16050,16050,16050,16050,33
20230824,142900,1487901830,16060,16050,16060,16050,39
20230824,142800,1487275870,16050,16060,16060,16050,13
20230824,142700,1487067190,16060,16050,16060,16050,13
20230824,142600,1486858530,16060,16060,16060,16060,0
20230824,142500,1486858530,16060,16050,16060,16050,62
20230824,142400,1485863420,16060,16060,16060,16060,1
20230824,142300,1485847360,16050,16060,16060,16050,68
20230824,142200,1484755920,16060,16070,16070,16060,106
20230824,142100,1483052510,16100,16140,16140,16100,6
20230824,142000,1482955870,16150,16090,16150,16090,118
20230824,141900,1481053560,16100,16080,16100,16080,21
20230824,141800,1480715610,16070,16070,16070,16070,11
20230824,141700,1480538840,16080,16070,16080,16070,46
20230824,141600,1479799610,16090,16060,16090,16060,395
20230824,141500,1473451980,16050,16040,16050,16040,31
20230824,141400,1472954530,16050,16040,16050,16040,81
20230824,141300,1471654880,16040,16040,16040,16040,39
20230824,141200,1471029320,16040,16060,16060,16040,676
20230824,141100,1460181630,16070,16070,16070,16070,1
20230824,141000,1460165560,16060,16050,16060,16050,73
20230824,140900,1458993820,16060,16060,16060,16060,1
20230824,140800,1458977760,16050,16050,16050,16050,1
20230824,140700,1458961710,16050,16060,16070,16050,23
20230824,140600,1458592370,16060,16060,16060,16060,5
20230824,140500,1458512070,16060,16060,16060,16060,102
20230824,140400,1456873950,16070,16060,16070,16060,52
20230824,140300,1456038730,16050,16050,16050,16050,0
20230824,140200,1456038730,16050,16060,16060,16050,53
20230824,140100,1455188070,16060,16060,16060,16060,1
20230824,140000,1455172010,16060,16050,16060,16050,30
20230824,135900,1454690410,16040,16040,16040,16040,150
20230824,135800,1452284410,16040,16040,16040,16040,121
20230824,135700,1450343570,16050,16040,16050,16040,13
20230824,135600,1450135040,16040,16040,16040,16040,0
20230824,135500,1450135040,16040,16040,16040,16040,11
20230824,135400,1449958600,16040,16050,16050,16040,38
20230824,135300,1449349020,16050,16050,16050,16050,0
20230824,135200,1449349020,16050,16050,16060,16050,154
20230824,135100,1446877220,16050,16060,16060,16050,30
20230824,135000,1446395450,16090,16090,16090,16090,0
20230824,134900,1446395450,16090,16090,16090,16090,470
20230824,134800,1438833150,16090,16090,16090,16090,27
20230824,134700,1438398720,16090,16080,16090,16080,21
20230824,134600,1438060940,16050,16050,16050,16050,38
20230824,134500,1437451040,16050,16050,16050,16050,59
20230824,134400,1436504090,16050,16050,16050,16050,0
20230824,134300,1436504090,16050,16050,16050,16050,17
20230824,134200,1436231240,16110,16110,16110,16110,4
20230824,134100,1436166800,16050,16050,16050,16050,8
20230824,134000,1436038400,16050,16050,16050,16050,1
20230824,133900,1436022350,16130,16050,16130,16050,40
20230824,133800,1435380270,16040,16120,16140,16040,2801
20230824,133700,1390356340,16110,16130,16130,16110,620
20230824,133600,1380360580,16140,16140,16140,16140,67
20230824,133500,1379279200,16150,16160,16160,16150,41
20230824,133400,1378616970,16170,16170,16170,16170,0
20230824,133300,1378616970,16170,16160,16170,16140,129
20230824,133200,1376533950,16160,16140,16160,16140,26
20230824,133100,1376114110,16190,16190,16190,16190,1
20230824,133000,1376097920,16200,16150,16200,16150,2
20230824,132900,1376065570,16140,16170,16170,16140,2201
20230824,132800,1340539250,16170,16160,16170,16160,55
20230824,132700,1339650380,16160,16150,16160,16150,20
20230824,132600,1339327370,16150,16150,16150,16150,60
20230824,132500,1338358370,16150,16180,16180,16150,68
20230824,132400,1337259250,16190,16210,16210,16190,18
20230824,132300,1336967520,16210,16210,16210,16210,0
20230824,132200,1336967520,16210,16210,16210,16210,0
20230824,132100,1336967520,16210,16210,16210,16210,10
20230824,132000,1336805420,16240,16270,16270,16240,798
20230824,131900,1323831600,16270,16270,16270,16270,8
20230824,131800,1323701440,16260,16260,16260,16260,10
20230824,131700,1323538840,16260,16260,16260,16260,13
20230824,131600,1323327460,16270,16260,16270,16260,40
20230824,131500,1322677040,16260,16280,16280,16260,178
20230824,131400,1319781970,16280,16280,16280,16280,2
20230824,131300,1319749410,16270,16280,16280,16270,54
20230824,131200,1318870780,16290,16280,16290,16280,101
20230824,131100,1317225600,16290,16280,16290,16280,445
20230824,131000,1309977100,16280,16270,16280,16270,61
20230824,130900,1308984130,16270,16250,16270,16250,534
20230824,130800,1300299400,16240,16250,16250,16240,266
20230824,130700,1295977030,16250,16250,16250,16250,4
20230824,130600,1295912030,16250,16250,16250,16250,0
20230824,130500,1295912030,16250,16260,16260,16240,228
20230824,130400,1292206170,16260,16250,16260,16250,26
20230824,130300,1291783570,16240,16250,16250,16240,10
20230824,130200,1291621160,16240,16240,16240,16240,10
20230824,130100,1291458760,16240,16240,16240,16240,61
20230824,130000,1290468120,16240,16250,16250,16240,10
20230824,125900,1290305710,16240,16230,16250,16230,137
20230824,125800,1288080910,16210,16220,16220,16210,223
20230824,125700,1284465250,16220,16240,16240,16220,553
20230824,125600,1275492500,16250,16250,16250,16250,368
20230824,125500,1269512500,16250,16240,16250,16240,308
20230824,125400,1264507590,16240,16230,16240,16230,49
20230824,125300,1263712220,16270,16270,16270,16270,0
20230824,125200,1263712220,16270,16250,16270,16240,491
20230824,125100,1255735450,16250,16250,16250,16250,3
20230824,125000,1255686700,16280,16280,16280,16260,205
20230824,124900,1252349380,16290,16250,16290,16250,516
20230824,124800,1243951980,16270,16270,16270,16260,714
20230824,124700,1232339050,16260,16240,16270,16240,486
20230824,124600,1224436980,16230,16210,16260,16210,885
20230824,124500,1210073220,16210,16210,16230,16210,1091
20230824,124400,1192376720,16200,16090,16200,16090,1367
20230824,124300,1170283500,16080,16090,16090,16080,56
20230824,124200,1169382820,16090,16100,16100,16090,44
20230824,124100,1168674590,16120,16120,16120,16120,72
20230824,124000,1167513950,16120,16050,16120,16050,142
20230824,123900,1165229020,16040,16040,16040,16040,23
20230824,123800,1164860100,16040,16060,16060,16040,22
20230824,123700,1164507140,16040,16040,16040,16040,0
20230824,123600,1164507140,16040,16040,16040,16040,0
20230824,123500,1164507140,16040,16020,16040,16020,130
20230824,123400,1162423260,16030,16030,16030,16030,1
20230824,123300,1162407230,16020,16040,16040,16020,173
20230824,123200,1159635640,16040,16040,16040,16040,14
20230824,123100,1159411080,16010,16010,16010,16010,0
20230824,123000,1159411080,16010,16070,16070,16010,151
20230824,122900,1156992860,16070,16060,16070,16060,50
20230824,122800,1156189550,16070,16070,16090,16060,59
20230824,122700,1155241520,16070,16030,16070,16010,59
20230824,122600,1154296260,16090,16090,16090,16090,1
20230824,122500,1154280170,16030,16050,16100,16020,2113
20230824,122400,1120406540,16050,16030,16050,16030,1505
20230824,122300,1096281330,16040,16020,16040,16020,292
20230824,122200,1091600780,16020,16030,16030,16020,9
20230824,122100,1091456590,16020,16020,16020,16020,1
20230824,122000,1091440570,16020,16020,16020,16020,10
20230824,121900,1091280370,16030,16010,16030,16010,75
20230824,121800,1090079600,16010,16010,16010,16010,20
20230824,121700,1089759400,16040,16040,16040,16000,98
20230824,121600,1088190730,16070,16070,16070,16070,1
20230824,121500,1088174660,16100,16100,16100,16100,0
20230824,121400,1088174660,16100,16010,16100,16010,188
20230824,121300,1085159390,16010,16020,16020,16010,3
20230824,121200,1085111350,16020,16000,16020,16000,53
20230824,121100,1084263280,16000,16000,16000,16000,15
20230824,121000,1084023280,16010,16000,16010,16000,9
20230824,120900,1083879250,16020,16010,16020,16000,36
20230824,120800,1083303220,16000,16010,16020,16000,26
20230824,120700,1082887060,16020,16010,16020,16010,20
20230824,120600,1082566760,16020,16020,16020,16020,12
20230824,120500,1082374520,16020,16030,16030,16020,14
20230824,120400,1082150230,16020,16030,16030,16020,40
20230824,120300,1081509420,16030,16030,16030,16030,3
20230824,120200,1081461330,16040,16020,16040,16020,27
20230824,120100,1081028770,16040,16020,16040,16020,15
20230824,120000,1080788450,16040,16060,16060,16040,474
20230824,115900,1073180470,16060,16060,16060,16060,1
20230824,115800,1073164410,16050,16070,16070,16050,30
20230824,115700,1072682540,16080,16090,16090,16070,2740
20230824,115600,1028602660,16090,16120,16120,16090,500
20230824,115500,1020553170,16130,16120,16130,16120,24
20230824,115400,1020166280,16130,16100,16130,16100,168
20230824,115300,1017458850,16110,16110,16110,16100,708
20230824,115200,1006059930,16110,16120,16120,16110,131
20230824,115100,1003949490,16110,16110,16110,16110,149
20230824,115000,1001549100,16110,16110,16110,16110,34
20230824,114900,1001001360,16120,16120,16130,16120,17
20230824,114800,1000727290,16130,16120,16130,16120,11
20230824,114700,1000549960,16120,16110,16120,16110,40
20230824,114600,999905460,16130,16130,16130,16130,1
20230824,114500,999889330,16140,16140,16140,16130,210
20230824,114400,996500350,16130,16120,16140,16120,35
20230824,114300,995935880,16120,16120,16120,16120,11
20230824,114200,995758560,16120,16120,16120,16120,1
20230824,114100,995742440,16120,16110,16120,16110,399
20230824,114000,989311240,16110,16110,16110,16110,1
20230824,113900,989295130,16140,16110,16140,16100,37
20230824,113800,988699380,16100,16100,16120,16100,108
20230824,113700,986960540,16140,16130,16140,16130,107
20230824,113600,985234610,16140,16080,16150,16080,5
20230824,113500,985154050,16070,16090,16090,16070,14
20230824,113400,984929040,16090,16100,16100,16090,42
20230824,113300,984253150,16110,16080,16110,16080,23
20230824,113200,983882860,16080,16080,16080,16070,41
20230824,113100,983223950,16130,16130,16130,16130,1
20230824,113000,983207820,16150,16170,16170,16150,3
20230824,112900,983159340,16070,16180,16180,16070,39
20230824,112800,982532500,16050,16110,16200,16050,1608
20230824,112700,956568990,16120,16110,16120,16110,33
20230824,112600,956037130,16110,16110,16120,16100,160
20230824,112500,953460600,16100,16110,16110,16100,21
20230824,112400,953122490,16090,16100,16100,16090,21
20230824,112300,952784500,16100,16090,16100,16090,110
20230824,112200,951014490,16090,16100,16100,16090,38
20230824,112100,950403050,16100,16070,16100,16070,47
20230824,112000,949647430,16070,16050,16070,16050,31
20230824,111900,949149750,16090,16100,16100,16070,3
20230824,111800,949101490,16100,16100,16120,16100,3
20230824,111700,949053170,16120,16130,16130,16050,19
20230824,111600,948748010,16130,16070,16130,16050,146
20230824,111500,946404290,16130,16130,16140,16110,986
20230824,111400,930509300,16130,16150,16150,16130,101
20230824,111300,928880150,16130,16130,16160,16130,35
20230824,111200,928315570,16170,16170,16170,16170,9
20230824,111100,928170040,16170,16170,16170,16170,10
20230824,111000,928008340,16180,16180,16180,16180,1
20230824,110900,927992160,16130,16120,16130,16120,57
20230824,110800,927073130,16130,16130,16130,16130,1
20230824,110700,927057000,16180,16180,16180,16170,6
20230824,110600,926959960,16190,16140,16190,16110,257
20230824,110500,922818900,16130,16190,16190,16120,129
20230824,110400,920737760,16200,16150,16210,16150,2382
20230824,110300,882158010,16150,16120,16150,16120,52
20230824,110200,881319390,16120,16120,16130,16100,59
20230824,110100,880368370,16100,16060,16100,16060,330
20230824,110000,875060650,16050,16050,16050,16050,161
20230824,105900,872476600,16060,16060,16060,16060,9
20230824,105800,872332060,16070,16050,16070,16050,56
20230824,105700,871432820,16040,16020,16040,16020,115
20230824,105600,869588980,16040,16020,16040,15940,2180
20230824,105500,834786150,16050,16040,16050,16020,179
20230824,105400,831916020,16060,16060,16060,16060,5
20230824,105300,831835720,16040,16060,16060,16040,10
20230824,105200,831675190,16040,16050,16050,16040,117
20230824,105100,829797970,16060,16040,16060,16040,25
20230824,105000,829396940,16050,16050,16060,16050,200
20230824,104900,826186920,16050,16040,16050,16040,106
20230824,104800,824485860,16030,16030,16030,16030,88
20230824,104700,823075220,16030,16030,16030,16030,19
20230824,104600,822770650,16030,16030,16030,16030,3
20230824,104500,822722560,16010,16020,16020,16010,38
20230824,104400,822114170,16040,16010,16040,16010,21
20230824,104300,821777930,16010,16010,16010,16010,17
20230824,104200,821505760,16010,16030,16030,16010,47
20230824,104100,820753230,16020,16020,16020,16020,82
20230824,104000,819439590,16050,16050,16050,16050,1
20230824,103900,819423540,16020,16020,16020,16010,126
20230824,103800,817406020,16020,16030,16030,16020,12
20230824,103700,817213760,16040,16000,16040,16000,299
20230824,103600,812427010,16050,16000,16050,16000,113
20230824,103500,810618910,16010,16030,16030,15990,130
20230824,103400,808539010,16030,16040,16040,16030,22
20230824,103300,808186330,16050,16060,16060,16050,2
20230824,103200,808154220,16060,16010,16060,15990,2248
20230824,103100,772186100,16020,16040,16040,16020,1009
20230824,103000,756011610,16030,16050,16050,16030,845
20230824,102900,742458010,16060,16060,16060,16060,5
20230824,102800,742377710,16060,16050,16060,16050,121
20230824,102700,740435610,16050,16050,16050,16050,315
20230824,102600,735379860,16060,16050,16060,16050,21
20230824,102500,735042800,16050,16070,16070,16050,45
20230824,102400,734320530,16070,16070,16070,16070,6
20230824,102300,734224110,16050,16050,16070,16050,13
20230824,102200,734015440,16050,16060,16070,16050,758
20230824,102100,721841420,16060,16080,16080,16060,519
20230824,102000,713501000,16070,16080,16080,16070,36
20230824,101900,712922410,16090,16090,16090,16090,1
20230824,101800,712906320,16120,16120,16120,16120,2
20230824,101700,712874080,16060,16120,16120,16060,851
20230824,101600,699195500,16090,16090,16100,16090,402
20230824,101500,692726170,16100,16100,16100,16100,96
20230824,101400,691180570,16100,16110,16110,16100,38
20230824,101300,690568760,16100,16100,16130,16100,111
20230824,101200,688781630,16100,16100,16100,16100,373
20230824,101100,682776330,16150,16130,16150,16100,129
20230824,101000,680699300,16130,16120,16130,16100,1995
20230824,100900,648579480,16100,16130,16130,16100,908
20230824,100800,633952180,16160,16160,16160,16160,0
20230824,100700,633952180,16160,16160,16160,16140,7
20230824,100600,633839120,16110,16130,16130,16110,403
20230824,100500,627341830,16130,16170,16170,16130,401
20230824,100400,620871980,16140,16140,16140,16140,37
20230824,100300,620274800,16150,16150,16160,16150,7
20230824,100200,620161720,16160,16160,16160,16160,25
20230824,100100,619757720,16190,16190,16190,16190,1
20230824,100000,619741530,16180,16240,16240,16180,150
20230824,095900,617314380,16240,16180,16240,16180,43
20230824,095800,616618520,16180,16160,16180,16130,53
20230824,095700,615763350,16150,16160,16160,16150,23
20230824,095600,615391890,16150,16150,16150,16150,38
20230824,095500,614778190,16160,16160,16160,16160,1
20230824,095400,614762030,16160,16160,16160,16160,122
20230824,095300,612790510,16170,16170,16170,16170,2
20230824,095200,612758170,16160,16160,16170,16160,55
20230824,095100,611869220,16170,16170,16170,16170,4
20230824,095000,611804540,16160,16160,16160,16160,95
20230824,094900,610269340,16160,16160,16160,16160,110
20230824,094800,608491740,16160,16130,16160,16130,13
20230824,094700,608281960,16130,16130,16130,16130,68
20230824,094600,607185120,16120,16140,16140,16120,90
20230824,094500,605732730,16140,16140,16140,16140,132
20230824,094400,603602250,16140,16150,16150,16140,178
20230824,094300,600729130,16140,16140,16140,16140,48
20230824,094200,599954410,16160,16100,16160,16100,1856
20230824,094100,570065860,16100,16100,16100,16070,153
20230824,094000,567602790,16100,16100,16100,16100,142
20230824,093900,565316590,16100,16090,16100,16060,1346
20230824,093800,543675060,16060,16110,16110,16060,902
20230824,093700,529163440,16130,16130,16130,16130,11
20230824,093600,528986010,16100,16110,16110,16100,53
20230824,093500,528132700,16100,16130,16140,16100,316
20230824,093400,523043760,16070,16150,16150,16070,2349
20230824,093300,485196640,16160,16210,16210,16150,784
20230824,093200,472517670,16210,16240,16240,16210,776
20230824,093100,459930700,16250,16290,16290,16250,203
20230824,093000,456631900,16290,16290,16290,16290,86
20230824,092900,455230960,16300,16300,16300,16300,1
20230824,092800,455214660,16310,16300,16310,16300,22
20230824,092700,454855950,16300,16300,16300,16300,63
20230824,092600,453829050,16300,16230,16300,16230,29
20230824,092500,453357620,16220,16220,16220,16220,107
20230824,092400,451622080,16210,16220,16220,16210,34
20230824,092300,451070930,16220,16210,16220,16210,54
20230824,092200,450195540,16220,16250,16250,16210,823
20230824,092100,436839650,16300,16300,16300,16300,0
20230824,092000,436839650,16300,16310,16310,16300,2613
20230824,091900,394247730,16310,16310,16310,16310,88
20230824,091800,392812450,16310,16320,16320,16310,2
20230824,091700,392779820,16310,16300,16310,16220,892
20230824,091600,378245310,16220,16270,16300,16220,351
20230824,091500,372528230,16270,16300,16300,16270,206
20230824,091400,369170470,16300,16290,16310,16280,885
20230824,091300,354745770,16300,16180,16300,16180,398
20230824,091200,348288720,16200,16190,16200,16180,85
20230824,091100,346912920,16200,16200,16200,16190,131
20230824,091000,344790790,16150,16120,16260,16120,918
20230824,090900,329953770,16110,16080,16120,16080,246
20230824,090800,325991550,16060,16090,16130,16040,779
20230824,090700,313483070,16150,16060,16160,16060,135
20230824,090600,311313090,16040,16120,16120,16040,2067
20230824,090500,278100070,16180,16090,16180,16070,2289
20230824,090400,241185680,16100,16160,16160,16100,2001
20230824,090300,208888680,16150,16150,16210,16120,1609
20230824,090200,182897120,16100,16330,16350,16100,5261
20230824,090100,97531670,16330,16410,16410,16330,1864
20230824,090000,66996480,16500,16800,16800,16500,4018