KissMeData/102460/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,195100,470233130,16450,16450,16450,16450,619
20230816,195000,470233130,16450,16450,16450,16450,0
20230816,194900,470233130,16450,16450,16450,16450,0
20230816,194800,470233130,16450,16450,16450,16450,0
20230816,194700,470233130,16450,16450,16450,16450,0
20230816,194600,470233130,16450,16450,16450,16450,0
20230816,194500,470233130,16450,16450,16450,16450,0
20230816,194400,470233130,16450,16450,16450,16450,0
20230816,194300,470233130,16450,16450,16450,16450,0
20230816,194200,470233130,16450,16450,16450,16450,0
20230816,194100,470233130,16450,16450,16450,16450,0
20230816,194000,470233130,16450,16450,16450,16450,0
20230816,193900,470233130,16450,16450,16450,16450,0
20230816,193800,470233130,16450,16450,16450,16450,0
20230816,193700,470233130,16450,16450,16450,16450,0
20230816,193600,470233130,16450,16450,16450,16450,0
20230816,193500,470233130,16450,16450,16450,16450,0
20230816,193400,470233130,16450,16450,16450,16450,0
20230816,193300,470233130,16450,16450,16450,16450,0
20230816,193200,470233130,16450,16450,16450,16450,0
20230816,193100,470233130,16450,16450,16450,16450,0
20230816,193000,470233130,16450,16450,16450,16450,0
20230816,192900,470233130,16450,16450,16450,16450,0
20230816,192800,470233130,16450,16450,16450,16450,0
20230816,192700,470233130,16450,16450,16450,16450,0
20230816,192600,470233130,16450,16450,16450,16450,0
20230816,192500,470233130,16450,16450,16450,16450,0
20230816,192400,470233130,16450,16450,16450,16450,0
20230816,192300,470233130,16450,16450,16450,16450,0
20230816,192200,470233130,16450,16450,16450,16450,0
20230816,192100,470233130,16450,16450,16450,16450,619
20230816,192000,470233130,16450,16450,16450,16450,0
20230816,191900,470233130,16450,16450,16450,16450,0
20230816,191800,470233130,16450,16450,16450,16450,0
20230816,191700,470233130,16450,16450,16450,16450,0
20230816,191600,470233130,16450,16450,16450,16450,0
20230816,191500,470233130,16450,16450,16450,16450,0
20230816,191400,470233130,16450,16450,16450,16450,0
20230816,191300,470233130,16450,16450,16450,16450,0
20230816,191200,470233130,16450,16450,16450,16450,0
20230816,191100,470233130,16450,16450,16450,16450,0
20230816,191000,470233130,16450,16450,16450,16450,0
20230816,190900,470233130,16450,16450,16450,16450,0
20230816,190800,470233130,16450,16450,16450,16450,0
20230816,190700,470233130,16450,16450,16450,16450,0
20230816,190600,470233130,16450,16450,16450,16450,0
20230816,190500,470233130,16450,16450,16450,16450,0
20230816,190400,470233130,16450,16450,16450,16450,0
20230816,190300,470233130,16450,16450,16450,16450,0
20230816,190200,470233130,16450,16450,16450,16450,0
20230816,190100,470233130,16450,16450,16450,16450,0
20230816,190000,470233130,16450,16450,16450,16450,0
20230816,185900,470233130,16450,16450,16450,16450,0
20230816,185800,470233130,16450,16450,16450,16450,0
20230816,185700,470233130,16450,16450,16450,16450,0
20230816,185600,470233130,16450,16450,16450,16450,0
20230816,185500,470233130,16450,16450,16450,16450,0
20230816,185400,470233130,16450,16450,16450,16450,0
20230816,185300,470233130,16450,16450,16450,16450,0
20230816,185200,470233130,16450,16450,16450,16450,0
20230816,185100,470233130,16450,16450,16450,16450,619
20230816,185000,470233130,16450,16450,16450,16450,0
20230816,184900,470233130,16450,16450,16450,16450,0
20230816,184800,470233130,16450,16450,16450,16450,0
20230816,184700,470233130,16450,16450,16450,16450,0
20230816,184600,470233130,16450,16450,16450,16450,0
20230816,184500,470233130,16450,16450,16450,16450,0
20230816,184400,470233130,16450,16450,16450,16450,0
20230816,184300,470233130,16450,16450,16450,16450,0
20230816,184200,470233130,16450,16450,16450,16450,0
20230816,184100,470233130,16450,16450,16450,16450,0
20230816,184000,470233130,16450,16450,16450,16450,0
20230816,183900,470233130,16450,16450,16450,16450,0
20230816,183800,470233130,16450,16450,16450,16450,0
20230816,183700,470233130,16450,16450,16450,16450,0
20230816,183600,470233130,16450,16450,16450,16450,0
20230816,183500,470233130,16450,16450,16450,16450,0
20230816,183400,470233130,16450,16450,16450,16450,0
20230816,183300,470233130,16450,16450,16450,16450,0
20230816,183200,470233130,16450,16450,16450,16450,0
20230816,183100,470233130,16450,16450,16450,16450,0
20230816,183000,470233130,16450,16450,16450,16450,0
20230816,182900,470233130,16450,16450,16450,16450,0
20230816,182800,470233130,16450,16450,16450,16450,0
20230816,182700,470233130,16450,16450,16450,16450,0
20230816,182600,470233130,16450,16450,16450,16450,0
20230816,182500,470233130,16450,16450,16450,16450,0
20230816,182400,470233130,16450,16450,16450,16450,0
20230816,182300,470233130,16450,16450,16450,16450,0
20230816,182200,470233130,16450,16450,16450,16450,0
20230816,182100,470233130,16450,16450,16450,16450,619
20230816,182000,470233130,16450,16450,16450,16450,0
20230816,181900,470233130,16450,16450,16450,16450,0
20230816,181800,470233130,16450,16450,16450,16450,0
20230816,181700,470233130,16450,16450,16450,16450,0
20230816,181600,470233130,16450,16450,16450,16450,0
20230816,181500,470233130,16450,16450,16450,16450,0
20230816,181400,470233130,16450,16450,16450,16450,0
20230816,181300,470233130,16450,16450,16450,16450,0
20230816,181200,470233130,16450,16450,16450,16450,0
20230816,181100,470233130,16450,16450,16450,16450,0
20230816,181000,470233130,16450,16450,16450,16450,0
20230816,180900,470233130,16450,16450,16450,16450,0
20230816,180800,470233130,16450,16450,16450,16450,0
20230816,180700,470233130,16450,16450,16450,16450,0
20230816,180600,470233130,16450,16450,16450,16450,0
20230816,180500,470233130,16450,16450,16450,16450,0
20230816,180400,470233130,16450,16450,16450,16450,0
20230816,180300,470233130,16450,16450,16450,16450,0
20230816,180200,470233130,16450,16450,16450,16450,0
20230816,180100,470233130,16450,16450,16450,16450,0
20230816,180000,470233130,16450,16450,16450,16450,0
20230816,175900,470233130,16450,16450,16450,16450,0
20230816,175800,470233130,16450,16450,16450,16450,0
20230816,175700,470233130,16450,16450,16450,16450,0
20230816,175600,470233130,16450,16450,16450,16450,0
20230816,175500,470233130,16450,16450,16450,16450,0
20230816,175400,470233130,16450,16450,16450,16450,0
20230816,175300,470233130,16450,16450,16450,16450,0
20230816,175200,470233130,16450,16450,16450,16450,0
20230816,175100,470233130,16450,16450,16450,16450,619
20230816,175000,470233130,16450,16450,16450,16450,0
20230816,174900,470233130,16450,16450,16450,16450,0
20230816,174800,470233130,16450,16450,16450,16450,0
20230816,174700,470233130,16450,16450,16450,16450,0
20230816,174600,470233130,16450,16450,16450,16450,0
20230816,174500,470233130,16450,16450,16450,16450,0
20230816,174400,470233130,16450,16450,16450,16450,0
20230816,174300,470233130,16450,16450,16450,16450,0
20230816,174200,470233130,16450,16450,16450,16450,0
20230816,174100,470233130,16450,16450,16450,16450,0
20230816,174000,470233130,16450,16450,16450,16450,0
20230816,173900,470233130,16450,16450,16450,16450,0
20230816,173800,470233130,16450,16450,16450,16450,0
20230816,173700,470233130,16450,16450,16450,16450,0
20230816,173600,470233130,16450,16450,16450,16450,0
20230816,173500,470233130,16450,16450,16450,16450,0
20230816,173400,470233130,16450,16450,16450,16450,0
20230816,173300,470233130,16450,16450,16450,16450,0
20230816,173200,470233130,16450,16450,16450,16450,0
20230816,173100,470233130,16450,16450,16450,16450,0
20230816,173000,470233130,16450,16450,16450,16450,0
20230816,172900,470233130,16450,16450,16450,16450,0
20230816,172800,470233130,16450,16450,16450,16450,0
20230816,172700,470233130,16450,16450,16450,16450,0
20230816,172600,470233130,16450,16450,16450,16450,0
20230816,172500,470233130,16450,16450,16450,16450,0
20230816,172400,470233130,16450,16450,16450,16450,0
20230816,172300,470233130,16450,16450,16450,16450,0
20230816,172200,470233130,16450,16450,16450,16450,0
20230816,172100,470233130,16450,16450,16450,16450,619
20230816,172000,470233130,16450,16450,16450,16450,0
20230816,171900,470233130,16450,16450,16450,16450,0
20230816,171800,470233130,16450,16450,16450,16450,0
20230816,171700,470233130,16450,16450,16450,16450,0
20230816,171600,470233130,16450,16450,16450,16450,0
20230816,171500,470233130,16450,16450,16450,16450,0
20230816,171400,470233130,16450,16450,16450,16450,0
20230816,171300,470233130,16450,16450,16450,16450,0
20230816,171200,470233130,16450,16450,16450,16450,0
20230816,171100,470233130,16450,16450,16450,16450,0
20230816,171000,470233130,16450,16450,16450,16450,0
20230816,170900,470233130,16450,16450,16450,16450,0
20230816,170800,470233130,16450,16450,16450,16450,0
20230816,170700,470233130,16450,16450,16450,16450,0
20230816,170600,470233130,16450,16450,16450,16450,0
20230816,170500,470233130,16450,16450,16450,16450,0
20230816,170400,470233130,16450,16450,16450,16450,0
20230816,170300,470233130,16450,16450,16450,16450,0
20230816,170200,470233130,16450,16450,16450,16450,0
20230816,170100,470233130,16450,16450,16450,16450,0
20230816,170000,470233130,16450,16450,16450,16450,0
20230816,165900,470233130,16450,16450,16450,16450,0
20230816,165800,470233130,16450,16450,16450,16450,0
20230816,165700,470233130,16450,16450,16450,16450,0
20230816,165600,470233130,16450,16450,16450,16450,0
20230816,165500,470233130,16450,16450,16450,16450,0
20230816,165400,470233130,16450,16450,16450,16450,0
20230816,165300,470233130,16450,16450,16450,16450,0
20230816,165200,470233130,16450,16450,16450,16450,0
20230816,165100,470233130,16450,16450,16450,16450,619
20230816,165000,470233130,16450,16450,16450,16450,0
20230816,164900,470233130,16450,16450,16450,16450,0
20230816,164800,470233130,16450,16450,16450,16450,0
20230816,164700,470233130,16450,16450,16450,16450,0
20230816,164600,470233130,16450,16450,16450,16450,0
20230816,164500,470233130,16450,16450,16450,16450,0
20230816,164400,470233130,16450,16450,16450,16450,0
20230816,164300,470233130,16450,16450,16450,16450,0
20230816,164200,470233130,16450,16450,16450,16450,0
20230816,164100,470233130,16450,16450,16450,16450,0
20230816,164000,470233130,16450,16450,16450,16450,0
20230816,163900,470233130,16450,16450,16450,16450,0
20230816,163800,470233130,16450,16450,16450,16450,0
20230816,163700,470233130,16450,16450,16450,16450,0
20230816,163600,470233130,16450,16450,16450,16450,0
20230816,163500,470233130,16450,16450,16450,16450,0
20230816,163400,470233130,16450,16450,16450,16450,0
20230816,163300,470233130,16450,16450,16450,16450,0
20230816,163200,470233130,16450,16450,16450,16450,0
20230816,163100,470233130,16450,16450,16450,16450,0
20230816,163000,470233130,16450,16450,16450,16450,0
20230816,162900,470233130,16450,16450,16450,16450,0
20230816,162800,470233130,16450,16450,16450,16450,0
20230816,162700,470233130,16450,16450,16450,16450,0
20230816,162600,470233130,16450,16450,16450,16450,0
20230816,162500,470233130,16450,16450,16450,16450,0
20230816,162400,470233130,16450,16450,16450,16450,0
20230816,162300,470233130,16450,16450,16450,16450,0
20230816,162200,470233130,16450,16450,16450,16450,0
20230816,162100,470233130,16450,16450,16450,16450,619
20230816,162000,470233130,16450,16450,16450,16450,0
20230816,161900,470233130,16450,16450,16450,16450,0
20230816,161800,470233130,16450,16450,16450,16450,0
20230816,161700,470233130,16450,16450,16450,16450,0
20230816,161600,470233130,16450,16450,16450,16450,0
20230816,161500,470233130,16450,16450,16450,16450,0
20230816,161400,470233130,16450,16450,16450,16450,0
20230816,161300,470233130,16450,16450,16450,16450,0
20230816,161200,470233130,16450,16450,16450,16450,0
20230816,161100,470233130,16450,16450,16450,16450,0
20230816,161000,470233130,16450,16450,16450,16450,0
20230816,160900,470233130,16450,16450,16450,16450,0
20230816,160800,470233130,16450,16450,16450,16450,0
20230816,160700,470233130,16450,16450,16450,16450,0
20230816,160600,470233130,16450,16450,16450,16450,0
20230816,160500,470233130,16450,16450,16450,16450,0
20230816,160400,470233130,16450,16450,16450,16450,0
20230816,160300,470233130,16450,16450,16450,16450,0
20230816,160200,470233130,16450,16450,16450,16450,0
20230816,160100,470233130,16450,16450,16450,16450,0
20230816,160000,470233130,16450,16450,16450,16450,0
20230816,155900,470233130,16450,16450,16450,16450,0
20230816,155800,470233130,16450,16450,16450,16450,0
20230816,155700,470233130,16450,16450,16450,16450,0
20230816,155600,470233130,16450,16450,16450,16450,0
20230816,155500,470233130,16450,16450,16450,16450,0
20230816,155400,470233130,16450,16450,16450,16450,0
20230816,155300,470233130,16450,16450,16450,16450,0
20230816,155200,470233130,16450,16450,16450,16450,0
20230816,155100,470233130,16450,16450,16450,16450,619
20230816,155000,470233130,16450,16450,16450,16450,0
20230816,154900,470233130,16450,16450,16450,16450,0
20230816,154800,470233130,16450,16450,16450,16450,0
20230816,154700,470233130,16450,16450,16450,16450,0
20230816,154600,470233130,16450,16450,16450,16450,0
20230816,154500,470233130,16450,16450,16450,16450,0
20230816,154400,470233130,16450,16450,16450,16450,0
20230816,154300,470233130,16450,16450,16450,16450,0
20230816,154200,470233130,16450,16450,16450,16450,0
20230816,154100,470233130,16450,16450,16450,16450,0
20230816,154000,470233130,16450,16450,16450,16450,0
20230816,153900,470233130,16450,16450,16450,16450,0
20230816,153800,470233130,16450,16450,16450,16450,0
20230816,153700,470233130,16450,16450,16450,16450,0
20230816,153600,470233130,16450,16450,16450,16450,0
20230816,153500,470233130,16450,16450,16450,16450,0
20230816,153400,470233130,16450,16450,16450,16450,0
20230816,153300,470233130,16450,16450,16450,16450,0
20230816,153200,470233130,16450,16450,16450,16450,0
20230816,153100,470233130,16450,16450,16450,16450,0
20230816,153000,470233130,16450,16450,16450,16450,619
20230816,152900,460050580,16380,16380,16380,16380,0
20230816,152800,460050580,16380,16380,16380,16380,0
20230816,152700,460050580,16380,16380,16380,16380,0
20230816,152600,460050580,16380,16380,16380,16380,0
20230816,152500,460050580,16380,16380,16380,16380,0
20230816,152400,460050580,16380,16380,16380,16380,0
20230816,152300,460050580,16380,16380,16380,16380,0
20230816,152200,460050580,16380,16380,16380,16380,0
20230816,152100,460050580,16380,16380,16380,16380,0
20230816,152000,460050580,16380,16380,16380,16380,0
20230816,151900,460050580,16380,16320,16380,16320,79
20230816,151800,458760650,16320,16320,16320,16320,7
20230816,151700,458646410,16340,16320,16340,16320,13
20230816,151600,458434170,16320,16320,16320,16320,3
20230816,151500,458385210,16340,16340,16340,16320,82
20230816,151400,457045350,16340,16340,16340,16340,11
20230816,151300,456865610,16340,16340,16340,16340,53
20230816,151200,455999590,16350,16340,16350,16340,8
20230816,151100,455868850,16360,16340,16370,16340,8
20230816,151000,455738050,16330,16330,16330,16330,7
20230816,150900,455623740,16320,16340,16370,16320,107
20230816,150800,453876850,16340,16340,16340,16340,3
20230816,150700,453827830,16340,16360,16400,16340,12
20230816,150600,453631420,16350,16330,16350,16330,6
20230816,150500,453533410,16330,16330,16330,16330,102
20230816,150400,451867750,16340,16330,16340,16330,9
20230816,150300,451720730,16330,16330,16330,16330,7
20230816,150200,451606420,16330,16330,16330,16330,3
20230816,150100,451557430,16330,16330,16330,16330,7
20230816,150000,451443120,16340,16340,16420,16340,102
20230816,145900,449776350,16350,16340,16450,16330,10
20230816,145800,449612690,16340,16340,16340,16330,30
20230816,145700,449122730,16340,16330,16340,16330,25
20230816,145600,448714470,16330,16350,16350,16330,8
20230816,145500,448583760,16350,16330,16350,16320,7
20230816,145400,448469440,16330,16330,16330,16330,6
20230816,145300,448371460,16340,16350,16350,16330,6
20230816,145200,448273450,16350,16330,16350,16330,5
20230816,145100,448191780,16350,16370,16370,16350,10
20230816,145000,448028120,16370,16410,16460,16370,8
20230816,144900,447896760,16370,16350,16410,16350,64
20230816,144800,446847280,16360,16350,16360,16350,2
20230816,144700,446814570,16350,16400,16400,16350,5
20230816,144600,446732770,16350,16360,16400,16350,11
20230816,144500,446552760,16360,16350,16360,16350,7
20230816,144400,446438280,16350,16360,16360,16350,14
20230816,144300,446209290,16360,16360,16370,16360,6
20230816,144200,446111120,16360,16370,16370,16360,4
20230816,144100,446045670,16360,16360,16360,16350,23
20230816,144000,445669400,16350,16350,16410,16350,14
20230816,143900,445440290,16360,16370,16410,16360,6
20230816,143800,445341980,16360,16350,16360,16350,8
20230816,143700,445211160,16340,16340,16340,16340,16
20230816,143600,444949720,16340,16410,16430,16320,484
20230816,143500,437041370,16460,16410,16460,16410,2
20230816,143400,437008500,16470,16410,16470,16410,18
20230816,143300,436712660,16410,16410,16410,16410,3
20230816,143200,436663430,16410,16410,16410,16410,5
20230816,143100,436581380,16420,16410,16420,16410,29
20230816,143000,436105240,16410,16410,16410,16410,4
20230816,142900,436039600,16410,16410,16410,16410,63
20230816,142800,435005770,16410,16410,16410,16410,3
20230816,142700,434956540,16410,16410,16410,16410,8
20230816,142600,434825260,16410,16410,16410,16410,1
20230816,142500,434808850,16410,16410,16410,16410,3
20230816,142400,434759620,16410,16410,16410,16410,3
20230816,142300,434710390,16400,16400,16400,16400,4
20230816,142200,434644790,16400,16400,16400,16400,3
20230816,142100,434595590,16470,16390,16470,16390,4
20230816,142000,434529950,16390,16390,16390,16390,3
20230816,141900,434480780,16470,16350,16470,16350,505
20230816,141800,426164950,16420,16350,16420,16350,6
20230816,141700,426066690,16350,16350,16350,16350,3
20230816,141600,426017640,16380,16380,16380,16380,12
20230816,141500,425821080,16350,16350,16380,16350,9
20230816,141400,425673880,16350,16350,16350,16350,1
20230816,141300,425657530,16350,16350,16370,16350,17
20230816,141200,425379560,16340,16340,16340,16340,0
20230816,141100,425379560,16340,16340,16380,16340,7
20230816,141000,425265140,16360,16370,16370,16360,367
20230816,140900,419259730,16370,16370,16370,16370,7
20230816,140800,419145140,16370,16370,16370,16370,0
20230816,140700,419145140,16370,16370,16390,16370,6
20230816,140600,419046900,16370,16390,16390,16360,194
20230816,140500,415871710,16400,16390,16410,16390,3
20230816,140400,415822510,16390,16370,16390,16370,5
20230816,140300,415740620,16360,16360,16360,16360,0
20230816,140200,415740620,16360,16360,16420,16360,7
20230816,140100,415626040,16360,16360,16360,16360,1
20230816,140000,415609680,16360,16360,16430,16360,6
20230816,135900,415511450,16350,16350,16350,16350,0
20230816,135800,415511450,16350,16350,16350,16350,3
20230816,135700,415462400,16350,16350,16440,16350,14
20230816,135600,415232610,16350,16450,16470,16350,503
20230816,135500,406948660,16330,16340,16450,16330,137
20230816,135400,404697410,16320,16340,16340,16320,277
20230816,135300,400175490,16350,16350,16350,16350,1
20230816,135200,400159140,16350,16340,16350,16340,63
20230816,135100,399129630,16340,16340,16340,16340,4
20230816,135000,399064270,16340,16350,16350,16340,34
20230816,134900,398508400,16350,16350,16350,16350,0
20230816,134800,398508400,16350,16350,16350,16350,8
20230816,134700,398377600,16350,16350,16350,16350,1
20230816,134600,398361250,16350,16350,16350,16350,3
20230816,134500,398312200,16350,16350,16360,16350,11
20230816,134400,398132280,16350,16350,16350,16350,3
20230816,134300,398083230,16350,16350,16350,16350,75
20230816,134200,396856980,16350,16350,16350,16350,3
20230816,134100,396807930,16350,16350,16350,16350,3
20230816,134000,396758880,16350,16340,16350,16340,5
20230816,133900,396677140,16340,16340,16340,16340,7
20230816,133800,396562760,16330,16330,16330,16330,1
20230816,133700,396546430,16330,16330,16330,16330,6
20230816,133600,396448450,16350,16350,16350,16350,0
20230816,133500,396448450,16350,16330,16350,16330,9
20230816,133400,396301430,16330,16330,16330,16330,32
20230816,133300,395778870,16330,16330,16330,16330,3
20230816,133200,395729880,16330,16330,16330,16330,3
20230816,133100,395680890,16330,16330,16330,16330,4
20230816,133000,395615570,16330,16330,16330,16330,4
20230816,132900,395550250,16330,16330,16330,16330,3
20230816,132800,395501260,16330,16330,16330,16330,4
20230816,132700,395435940,16330,16330,16330,16330,3
20230816,132600,395386950,16330,16330,16330,16330,4
20230816,132500,395321630,16330,16330,16330,16330,1
20230816,132400,395305300,16330,16340,16340,16330,63
20230816,132300,394276300,16340,16340,16340,16340,17
20230816,132200,393998520,16330,16330,16330,16330,4
20230816,132100,393933200,16330,16330,16330,16330,5
20230816,132000,393851550,16330,16330,16340,16330,204
20230816,131900,390520220,16330,16330,16330,16330,7
20230816,131800,390405910,16340,16330,16340,16330,12
20230816,131700,390209860,16330,16330,16330,16330,116
20230816,131600,388315580,16330,16330,16330,16330,32
20230816,131500,387793020,16340,16340,16340,16340,18
20230816,131400,387498900,16340,16340,16340,16340,6
20230816,131300,387400860,16340,16340,16340,16340,2
20230816,131200,387368180,16340,16340,16340,16340,8
20230816,131100,387237460,16340,16340,16340,16340,0
20230816,131000,387237460,16340,16340,16340,16340,7
20230816,130900,387123080,16340,16340,16340,16340,0
20230816,130800,387123080,16340,16340,16340,16340,5
20230816,130700,387041380,16360,16360,16360,16360,0
20230816,130600,387041380,16360,16330,16360,16330,144
20230816,130500,384685630,16330,16350,16350,16330,4
20230816,130400,384620290,16360,16360,16360,16360,1
20230816,130300,384603930,16360,16360,16360,16360,7
20230816,130200,384489410,16360,16360,16360,16360,0
20230816,130100,384489410,16360,16360,16390,16360,8
20230816,130000,384358500,16360,16360,16360,16360,0
20230816,125900,384358500,16360,16360,16360,16360,6
20230816,125800,384260340,16400,16380,16400,16380,15
20230816,125700,384014370,16360,16370,16370,16360,4
20230816,125600,383948920,16360,16360,16360,16360,3
20230816,125500,383899840,16370,16330,16370,16330,5
20230816,125400,383818060,16330,16330,16330,16330,4
20230816,125300,383752740,16330,16340,16340,16330,273
20230816,125200,379294480,16330,16340,16340,16330,25
20230816,125100,378886200,16330,16330,16330,16330,58
20230816,125000,377939060,16330,16330,16330,16330,32
20230816,124900,377416500,16320,16320,16320,16320,3
20230816,124800,377367540,16320,16320,16320,16320,0
20230816,124700,377367540,16320,16310,16350,16310,147
20230816,124600,374964540,16330,16320,16330,16320,32
20230816,124500,374441990,16310,16300,16310,16300,8
20230816,124400,374311580,16300,16300,16300,16300,1
20230816,124300,374295280,16300,16300,16300,16300,3
20230816,124200,374246380,16300,16300,16300,16300,3
20230816,124100,374197480,16300,16300,16300,16300,1
20230816,124000,374181180,16300,16300,16300,16300,6
20230816,123900,374083380,16300,16300,16300,16300,0
20230816,123800,374083380,16300,16300,16300,16300,6
20230816,123700,373985580,16310,16310,16310,16310,20
20230816,123600,373659380,16310,16310,16310,16310,7
20230816,123500,373545210,16300,16300,16300,16300,73
20230816,123400,372355310,16300,16300,16300,16300,6
20230816,123300,372257510,16340,16310,16340,16310,3
20230816,123200,372208540,16300,16310,16310,16300,4
20230816,123100,372143310,16310,16310,16310,16310,3
20230816,123000,372094380,16310,16240,16310,16240,104
20230816,122900,370399360,16240,16240,16240,16240,3
20230816,122800,370350640,16300,16240,16300,16240,5
20230816,122700,370269330,16240,16240,16240,16240,4
20230816,122600,370204370,16240,16240,16240,16240,3
20230816,122500,370155650,16240,16280,16300,16240,6
20230816,122400,370058060,16240,16240,16240,16240,0
20230816,122300,370058060,16240,16240,16240,16240,4
20230816,122200,369993100,16240,16240,16240,16240,3
20230816,122100,369944380,16240,16240,16240,16240,3
20230816,122000,369895660,16240,16290,16290,16240,4
20230816,121900,369830650,16240,16240,16240,16240,4
20230816,121800,369765690,16240,16240,16240,16240,3
20230816,121700,369716970,16300,16250,16300,16240,7
20230816,121600,369603070,16240,16240,16240,16240,7
20230816,121500,369489390,16250,16250,16250,16250,2
20230816,121400,369456890,16290,16290,16290,16290,50
20230816,121300,368642390,16290,16220,16290,16220,8
20230816,121200,368512440,16220,16220,16220,16220,0
20230816,121100,368512440,16220,16220,16220,16220,6
20230816,121000,368415120,16290,16290,16290,16290,0
20230816,120900,368415120,16290,16220,16290,16220,8
20230816,120800,368285230,16290,16290,16290,16290,0
20230816,120700,368285230,16290,16220,16290,16210,9
20230816,120600,368139180,16220,16220,16220,16220,1
20230816,120500,368122960,16240,16220,16240,16220,4
20230816,120400,368058060,16220,16220,16220,16220,3
20230816,120300,368009400,16220,16220,16220,16220,1
20230816,120200,367993180,16210,16200,16210,16200,19
20230816,120100,367685310,16200,16200,16200,16200,2
20230816,120000,367652910,16200,16200,16200,16200,7
20230816,115900,367539510,16200,16200,16200,16200,0
20230816,115800,367539510,16200,16200,16200,16200,7
20230816,115700,367426110,16200,16200,16200,16200,7
20230816,115600,367312710,16200,16210,16210,16200,4
20230816,115500,367247880,16200,16200,16200,16200,4
20230816,115400,367183080,16200,16200,16200,16200,4
20230816,115300,367118280,16200,16200,16200,16200,3
20230816,115200,367069680,16200,16200,16200,16200,4
20230816,115100,367004880,16200,16200,16200,16200,3
20230816,115000,366956280,16200,16200,16200,16200,3
20230816,114900,366907680,16260,16260,16260,16260,12
20230816,114800,366712560,16200,16200,16200,16200,7
20230816,114700,366599160,16200,16200,16200,16200,0
20230816,114600,366599160,16200,16200,16200,16200,9
20230816,114500,366453360,16200,16200,16200,16200,0
20230816,114400,366453360,16200,16200,16200,16200,18
20230816,114300,366161760,16260,16290,16290,16260,18
20230816,114200,365868690,16290,16260,16290,16260,37
20230816,114100,365266050,16260,16290,16290,16260,43
20230816,114000,364565670,16290,16270,16290,16270,41
20230816,113900,363897980,16260,16200,16260,16200,73
20230816,113800,362711750,16200,16200,16200,16200,0
20230816,113700,362711750,16200,16200,16200,16200,29
20230816,113600,362241950,16200,16200,16200,16200,0
20230816,113500,362241950,16200,16200,16200,16200,6
20230816,113400,362144750,16200,16200,16200,16200,1
20230816,113300,362128550,16200,16200,16200,16200,16
20230816,113200,361869350,16200,16220,16260,16200,452
20230816,113100,354537960,16210,16210,16210,16210,4
20230816,113000,354473120,16210,16210,16210,16210,9
20230816,112900,354327230,16210,16210,16210,16210,3
20230816,112800,354278600,16210,16220,16220,16210,2
20230816,112700,354246170,16220,16210,16220,16210,3
20230816,112600,354197530,16210,16210,16210,16210,3
20230816,112500,354148900,16220,16220,16220,16220,3
20230816,112400,354100240,16220,16220,16220,16220,3
20230816,112300,354051580,16220,16220,16220,16220,0
20230816,112200,354051580,16220,16250,16250,16220,59
20230816,112100,353092930,16220,16220,16240,16220,7
20230816,112000,352979370,16210,16210,16210,16210,3
20230816,111900,352930740,16210,16210,16210,16210,3
20230816,111800,352882110,16210,16220,16250,16210,13
20230816,111700,352671030,16210,16210,16210,16210,3
20230816,111600,352622400,16210,16210,16210,16210,4
20230816,111500,352557560,16220,16210,16220,16210,4
20230816,111400,352492710,16210,16210,16210,16210,3
20230816,111300,352444080,16210,16210,16210,16210,0
20230816,111200,352444080,16210,16210,16210,16210,7
20230816,111100,352330610,16200,16200,16200,16200,10
20230816,111000,352168610,16200,16190,16200,16190,9
20230816,110900,352022840,16200,16200,16200,16200,0
20230816,110800,352022840,16200,16180,16200,16180,77
20230816,110700,350775590,16190,16190,16190,16190,0
20230816,110600,350775590,16190,16180,16190,16180,4
20230816,110500,350710860,16180,16180,16180,16180,3
20230816,110400,350662320,16200,16160,16200,16160,4
20230816,110300,350597640,16190,16180,16190,16160,630
20230816,110200,340398040,16150,16150,16150,16150,1
20230816,110100,340381890,16150,16150,16150,16150,7
20230816,110000,340268840,16180,16170,16180,16170,2
20230816,105900,340236490,16150,16160,16160,16150,5
20230816,105800,340155730,16150,16150,16150,16150,0
20230816,105700,340155730,16150,16150,16150,16150,31
20230816,105600,339655080,16180,16180,16180,16180,1
20230816,105500,339638900,16190,16190,16190,16190,42
20230816,105400,338958920,16190,16190,16190,16190,4
20230816,105300,338894160,16190,16190,16190,16190,2
20230816,105200,338861780,16190,16190,16190,16190,3
20230816,105100,338813210,16190,16190,16190,16190,0
20230816,105000,338813210,16190,16200,16200,16190,4
20230816,104900,338748440,16200,16200,16200,16200,2
20230816,104800,338716040,16200,16200,16200,16200,2
20230816,104700,338683640,16190,16190,16190,16190,0
20230816,104600,338683640,16190,16190,16190,16190,0
20230816,104500,338683640,16190,16190,16190,16190,1
20230816,104400,338667450,16190,16200,16200,16190,41
20230816,104300,338003260,16260,16260,16260,16260,0
20230816,104200,338003260,16260,16260,16260,16260,0
20230816,104100,338003260,16260,16210,16260,16210,534
20230816,104000,329347020,16210,16220,16220,16210,636
20230816,103900,319037230,16250,16250,16250,16250,5
20230816,103800,318955980,16260,16260,16260,16260,14
20230816,103700,318728340,16270,16260,16270,16260,22
20230816,103600,318370610,16260,16260,16260,16260,1
20230816,103500,318354350,16260,16260,16260,16260,0
20230816,103400,318354350,16260,16260,16260,16260,0
20230816,103300,318354350,16260,16260,16260,16260,0
20230816,103200,318354350,16260,16260,16260,16260,1
20230816,103100,318338090,16230,16230,16230,16230,299
20230816,103000,313485320,16230,16220,16230,16210,558
20230816,102900,304434510,16220,16150,16220,16150,83
20230816,102800,303093730,16150,16150,16150,16150,1
20230816,102700,303077580,16210,16210,16210,16210,0
20230816,102600,303077580,16210,16210,16210,16210,0
20230816,102500,303077580,16210,16210,16210,16210,1
20230816,102400,303061370,16220,16220,16220,16220,0
20230816,102300,303061370,16220,16220,16220,16220,127
20230816,102200,301001430,16220,16220,16220,16220,50
20230816,102100,300190430,16220,16220,16220,16220,1
20230816,102000,300174210,16290,16210,16290,16210,139
20230816,101900,297918800,16210,16210,16210,16210,40
20230816,101800,297270400,16210,16210,16210,16210,1
20230816,101700,297254190,16290,16290,16290,16290,0
20230816,101600,297254190,16290,16290,16290,16290,0
20230816,101500,297254190,16290,16250,16290,16250,15
20230816,101400,297010010,16300,16300,16300,16300,0
20230816,101300,297010010,16300,16300,16300,16300,0
20230816,101200,297010010,16300,16170,16300,16170,636
20230816,101100,286707980,16190,16180,16190,16180,7
20230816,101000,286594660,16180,16180,16180,16180,94
20230816,100900,285073740,16180,16160,16180,16160,260
20230816,100800,280867870,16080,16140,16160,16080,91
20230816,100700,279404220,16060,16060,16060,16060,0
20230816,100600,279404220,16060,16060,16060,16060,2
20230816,100500,279372100,16060,16120,16140,16060,909
20230816,100400,264757040,16060,16070,16070,16060,38
20230816,100300,264146660,16070,16070,16070,16070,1
20230816,100200,264130590,16120,16120,16120,16120,0
20230816,100100,264130590,16120,16080,16120,16080,2
20230816,100000,264098390,16060,16070,16140,16060,968
20230816,095900,248549230,16080,16080,16080,16080,100
20230816,095800,246941230,16070,16110,16110,16070,819
20230816,095700,233767160,16130,16120,16130,16120,42
20230816,095600,233090110,16130,16130,16130,16130,0
20230816,095500,233090110,16130,16130,16130,16130,0
20230816,095400,233090110,16130,16130,16130,16130,0
20230816,095300,233090110,16130,16140,16140,16130,185
20230816,095200,230104310,16150,16150,16150,16150,12
20230816,095100,229910510,16150,16150,16150,16150,0
20230816,095000,229910510,16150,16180,16180,16150,34
20230816,094900,229361140,16140,16140,16140,16140,325
20230816,094800,224115640,16140,16140,16140,16140,1
20230816,094700,224099500,16130,16130,16130,16130,0
20230816,094600,224099500,16130,16130,16130,16130,1
20230816,094500,224083370,16210,16100,16210,16100,201
20230816,094400,220828890,16110,16110,16110,16100,2870
20230816,094300,174620370,16110,16110,16110,16110,317
20230816,094200,169513500,16110,16110,16110,16110,0
20230816,094100,169513500,16110,16110,16110,16110,61
20230816,094000,168530790,16180,16110,16190,16110,64
20230816,093900,167499600,16110,16160,16160,16100,102
20230816,093800,165853890,16160,16160,16160,16160,0
20230816,093700,165853890,16160,16160,16160,16160,89
20230816,093600,164415650,16120,16210,16210,16120,415
20230816,093500,157716960,16210,16210,16210,16210,7
20230816,093400,157603490,16210,16220,16220,16210,240
20230816,093300,153710790,16220,16220,16220,16220,150
20230816,093200,151277790,16290,16290,16290,16290,0
20230816,093100,151277790,16290,16290,16290,16290,0
20230816,093000,151277790,16290,16260,16290,16210,662
20230816,092900,140524140,16260,16300,16300,16260,866
20230816,092800,126408680,16310,16350,16350,16310,1894
20230816,092700,95483920,16350,16350,16350,16350,3
20230816,092600,95434870,16360,16350,16360,16350,37
20230816,092500,94829790,16350,16350,16350,16350,52
20230816,092400,93979590,16360,16370,16370,16360,369
20230816,092300,87942140,16380,16400,16400,16380,322
20230816,092200,82666690,16410,16450,16450,16410,207
20230816,092100,79269590,16450,16470,16470,16450,96
20230816,092000,77690370,16410,16410,16410,16410,0
20230816,091900,77690370,16410,16410,16410,16410,22
20230816,091800,77329350,16450,16450,16450,16450,50
20230816,091700,76506850,16470,16470,16470,16470,0
20230816,091600,76506850,16470,16470,16470,16470,50
20230816,091500,75683350,16470,16470,16470,16470,1
20230816,091400,75666880,16470,16470,16470,16470,517
20230816,091300,67151890,16380,16380,16380,16380,316
20230816,091200,61975810,16380,16380,16380,16380,0
20230816,091100,61975810,16380,16380,16380,16380,0
20230816,091000,61975810,16380,16380,16380,16380,115
20230816,090900,60092110,16380,16370,16380,16370,97
20230816,090800,58503370,16480,16410,16480,16360,323
20230816,090700,53212770,16410,16410,16410,16410,30
20230816,090600,52720470,16410,16410,16410,16410,0
20230816,090500,52720470,16410,16430,16430,16410,321
20230816,090400,47449750,16420,16420,16420,16420,200
20230816,090300,44165750,16420,16350,16420,16350,365
20230816,090200,38193450,16420,16460,16460,16350,2142
20230816,090100,3035970,16510,16510,16510,16460,22
20230816,090000,2673750,16460,16510,16510,16460,162