KissMeData/044490/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192500,851347640,16390,16390,16390,16390,1122
20240812,192400,851347640,16390,16390,16390,16390,0
20240812,192300,851347640,16390,16390,16390,16390,0
20240812,192200,851347640,16390,16390,16390,16390,0
20240812,192100,851347640,16390,16390,16390,16390,0
20240812,192000,851347640,16390,16390,16390,16390,0
20240812,191900,851347640,16390,16390,16390,16390,0
20240812,191800,851347640,16390,16390,16390,16390,0
20240812,191700,851347640,16390,16390,16390,16390,0
20240812,191600,851347640,16390,16390,16390,16390,0
20240812,191500,851347640,16390,16390,16390,16390,0
20240812,191400,851347640,16390,16390,16390,16390,0
20240812,191300,851347640,16390,16390,16390,16390,0
20240812,191200,851347640,16390,16390,16390,16390,0
20240812,191100,851347640,16390,16390,16390,16390,0
20240812,191000,851347640,16390,16390,16390,16390,0
20240812,190900,851347640,16390,16390,16390,16390,0
20240812,190800,851347640,16390,16390,16390,16390,0
20240812,190700,851347640,16390,16390,16390,16390,0
20240812,190600,851347640,16390,16390,16390,16390,0
20240812,190500,851347640,16390,16390,16390,16390,0
20240812,190400,851347640,16390,16390,16390,16390,0
20240812,190300,851347640,16390,16390,16390,16390,0
20240812,190200,851347640,16390,16390,16390,16390,0
20240812,190100,851347640,16390,16390,16390,16390,0
20240812,190000,851347640,16390,16390,16390,16390,0
20240812,185900,851347640,16390,16390,16390,16390,0
20240812,185800,851347640,16390,16390,16390,16390,0
20240812,185700,851347640,16390,16390,16390,16390,0
20240812,185600,851347640,16390,16390,16390,16390,0
20240812,185500,851347640,16390,16390,16390,16390,1122
20240812,185400,851347640,16390,16390,16390,16390,0
20240812,185300,851347640,16390,16390,16390,16390,0
20240812,185200,851347640,16390,16390,16390,16390,0
20240812,185100,851347640,16390,16390,16390,16390,0
20240812,185000,851347640,16390,16390,16390,16390,0
20240812,184900,851347640,16390,16390,16390,16390,0
20240812,184800,851347640,16390,16390,16390,16390,0
20240812,184700,851347640,16390,16390,16390,16390,0
20240812,184600,851347640,16390,16390,16390,16390,0
20240812,184500,851347640,16390,16390,16390,16390,0
20240812,184400,851347640,16390,16390,16390,16390,0
20240812,184300,851347640,16390,16390,16390,16390,0
20240812,184200,851347640,16390,16390,16390,16390,0
20240812,184100,851347640,16390,16390,16390,16390,0
20240812,184000,851347640,16390,16390,16390,16390,0
20240812,183900,851347640,16390,16390,16390,16390,0
20240812,183800,851347640,16390,16390,16390,16390,0
20240812,183700,851347640,16390,16390,16390,16390,0
20240812,183600,851347640,16390,16390,16390,16390,0
20240812,183500,851347640,16390,16390,16390,16390,0
20240812,183400,851347640,16390,16390,16390,16390,0
20240812,183300,851347640,16390,16390,16390,16390,0
20240812,183200,851347640,16390,16390,16390,16390,0
20240812,183100,851347640,16390,16390,16390,16390,0
20240812,183000,851347640,16390,16390,16390,16390,0
20240812,182900,851347640,16390,16390,16390,16390,0
20240812,182800,851347640,16390,16390,16390,16390,0
20240812,182700,851347640,16390,16390,16390,16390,0
20240812,182600,851347640,16390,16390,16390,16390,0
20240812,182500,851347640,16390,16390,16390,16390,1122
20240812,182400,851347640,16390,16390,16390,16390,0
20240812,182300,851347640,16390,16390,16390,16390,0
20240812,182200,851347640,16390,16390,16390,16390,0
20240812,182100,851347640,16390,16390,16390,16390,0
20240812,182000,851347640,16390,16390,16390,16390,0
20240812,181900,851347640,16390,16390,16390,16390,0
20240812,181800,851347640,16390,16390,16390,16390,0
20240812,181700,851347640,16390,16390,16390,16390,0
20240812,181600,851347640,16390,16390,16390,16390,0
20240812,181500,851347640,16390,16390,16390,16390,0
20240812,181400,851347640,16390,16390,16390,16390,0
20240812,181300,851347640,16390,16390,16390,16390,0
20240812,181200,851347640,16390,16390,16390,16390,0
20240812,181100,851347640,16390,16390,16390,16390,0
20240812,181000,851347640,16390,16390,16390,16390,0
20240812,180900,851347640,16390,16390,16390,16390,0
20240812,180800,851347640,16390,16390,16390,16390,0
20240812,180700,851347640,16390,16390,16390,16390,0
20240812,180600,851347640,16390,16390,16390,16390,0
20240812,180500,851347640,16390,16390,16390,16390,0
20240812,180400,851347640,16390,16390,16390,16390,0
20240812,180300,851347640,16390,16390,16390,16390,0
20240812,180200,851347640,16390,16390,16390,16390,0
20240812,180100,851347640,16390,16390,16390,16390,0
20240812,180000,851347640,16390,16390,16390,16390,0
20240812,175900,851347640,16390,16390,16390,16390,0
20240812,175800,851347640,16390,16390,16390,16390,0
20240812,175700,851347640,16390,16390,16390,16390,0
20240812,175600,851347640,16390,16390,16390,16390,0
20240812,175500,851347640,16390,16390,16390,16390,1122
20240812,175400,851347640,16390,16390,16390,16390,0
20240812,175300,851347640,16390,16390,16390,16390,0
20240812,175200,851347640,16390,16390,16390,16390,0
20240812,175100,851347640,16390,16390,16390,16390,0
20240812,175000,851347640,16390,16390,16390,16390,0
20240812,174900,851347640,16390,16390,16390,16390,0
20240812,174800,851347640,16390,16390,16390,16390,0
20240812,174700,851347640,16390,16390,16390,16390,0
20240812,174600,851347640,16390,16390,16390,16390,0
20240812,174500,851347640,16390,16390,16390,16390,0
20240812,174400,851347640,16390,16390,16390,16390,0
20240812,174300,851347640,16390,16390,16390,16390,0
20240812,174200,851347640,16390,16390,16390,16390,0
20240812,174100,851347640,16390,16390,16390,16390,0
20240812,174000,851347640,16390,16390,16390,16390,0
20240812,173900,851347640,16390,16390,16390,16390,0
20240812,173800,851347640,16390,16390,16390,16390,0
20240812,173700,851347640,16390,16390,16390,16390,0
20240812,173600,851347640,16390,16390,16390,16390,0
20240812,173500,851347640,16390,16390,16390,16390,0
20240812,173400,851347640,16390,16390,16390,16390,0
20240812,173300,851347640,16390,16390,16390,16390,0
20240812,173200,851347640,16390,16390,16390,16390,0
20240812,173100,851347640,16390,16390,16390,16390,0
20240812,173000,851347640,16390,16390,16390,16390,0
20240812,172900,851347640,16390,16390,16390,16390,0
20240812,172800,851347640,16390,16390,16390,16390,0
20240812,172700,851347640,16390,16390,16390,16390,0
20240812,172600,851347640,16390,16390,16390,16390,0
20240812,172500,851347640,16390,16390,16390,16390,1122
20240812,172400,851347640,16390,16390,16390,16390,0
20240812,172300,851347640,16390,16390,16390,16390,0
20240812,172200,851347640,16390,16390,16390,16390,0
20240812,172100,851347640,16390,16390,16390,16390,0
20240812,172000,851347640,16390,16390,16390,16390,0
20240812,171900,851347640,16390,16390,16390,16390,0
20240812,171800,851347640,16390,16390,16390,16390,0
20240812,171700,851347640,16390,16390,16390,16390,0
20240812,171600,851347640,16390,16390,16390,16390,0
20240812,171500,851347640,16390,16390,16390,16390,0
20240812,171400,851347640,16390,16390,16390,16390,0
20240812,171300,851347640,16390,16390,16390,16390,0
20240812,171200,851347640,16390,16390,16390,16390,0
20240812,171100,851347640,16390,16390,16390,16390,0
20240812,171000,851347640,16390,16390,16390,16390,0
20240812,170900,851347640,16390,16390,16390,16390,0
20240812,170800,851347640,16390,16390,16390,16390,0
20240812,170700,851347640,16390,16390,16390,16390,0
20240812,170600,851347640,16390,16390,16390,16390,0
20240812,170500,851347640,16390,16390,16390,16390,0
20240812,170400,851347640,16390,16390,16390,16390,0
20240812,170300,851347640,16390,16390,16390,16390,0
20240812,170200,851347640,16390,16390,16390,16390,0
20240812,170100,851347640,16390,16390,16390,16390,0
20240812,170000,851347640,16390,16390,16390,16390,0
20240812,165900,851347640,16390,16390,16390,16390,0
20240812,165800,851347640,16390,16390,16390,16390,0
20240812,165700,851347640,16390,16390,16390,16390,0
20240812,165600,851347640,16390,16390,16390,16390,0
20240812,165500,851347640,16390,16390,16390,16390,1122
20240812,165400,851347640,16390,16390,16390,16390,0
20240812,165300,851347640,16390,16390,16390,16390,0
20240812,165200,851347640,16390,16390,16390,16390,0
20240812,165100,851347640,16390,16390,16390,16390,0
20240812,165000,851347640,16390,16390,16390,16390,0
20240812,164900,851347640,16390,16390,16390,16390,0
20240812,164800,851347640,16390,16390,16390,16390,0
20240812,164700,851347640,16390,16390,16390,16390,0
20240812,164600,851347640,16390,16390,16390,16390,0
20240812,164500,851347640,16390,16390,16390,16390,0
20240812,164400,851347640,16390,16390,16390,16390,0
20240812,164300,851347640,16390,16390,16390,16390,0
20240812,164200,851347640,16390,16390,16390,16390,0
20240812,164100,851347640,16390,16390,16390,16390,0
20240812,164000,851347640,16390,16390,16390,16390,0
20240812,163900,851347640,16390,16390,16390,16390,0
20240812,163800,851347640,16390,16390,16390,16390,0
20240812,163700,851347640,16390,16390,16390,16390,0
20240812,163600,851347640,16390,16390,16390,16390,0
20240812,163500,851347640,16390,16390,16390,16390,0
20240812,163400,851347640,16390,16390,16390,16390,0
20240812,163300,851347640,16390,16390,16390,16390,0
20240812,163200,851347640,16390,16390,16390,16390,0
20240812,163100,851347640,16390,16390,16390,16390,0
20240812,163000,851347640,16390,16390,16390,16390,0
20240812,162900,851347640,16390,16390,16390,16390,0
20240812,162800,851347640,16390,16390,16390,16390,0
20240812,162700,851347640,16390,16390,16390,16390,0
20240812,162600,851347640,16390,16390,16390,16390,0
20240812,162500,851347640,16390,16390,16390,16390,1122
20240812,162400,851347640,16390,16390,16390,16390,0
20240812,162300,851347640,16390,16390,16390,16390,0
20240812,162200,851347640,16390,16390,16390,16390,0
20240812,162100,851347640,16390,16390,16390,16390,0
20240812,162000,851347640,16390,16390,16390,16390,0
20240812,161900,851347640,16390,16390,16390,16390,0
20240812,161800,851347640,16390,16390,16390,16390,0
20240812,161700,851347640,16390,16390,16390,16390,0
20240812,161600,851347640,16390,16390,16390,16390,0
20240812,161500,851347640,16390,16390,16390,16390,0
20240812,161400,851347640,16390,16390,16390,16390,0
20240812,161300,851347640,16390,16390,16390,16390,0
20240812,161200,851347640,16390,16390,16390,16390,0
20240812,161100,851347640,16390,16390,16390,16390,0
20240812,161000,851347640,16390,16390,16390,16390,0
20240812,160900,851347640,16390,16390,16390,16390,0
20240812,160800,851347640,16390,16390,16390,16390,0
20240812,160700,851347640,16390,16390,16390,16390,0
20240812,160600,851347640,16390,16390,16390,16390,0
20240812,160500,851347640,16390,16390,16390,16390,0
20240812,160400,851347640,16390,16390,16390,16390,0
20240812,160300,851347640,16390,16390,16390,16390,0
20240812,160200,851347640,16390,16390,16390,16390,0
20240812,160100,851347640,16390,16390,16390,16390,0
20240812,160000,851347640,16390,16390,16390,16390,0
20240812,155900,851347640,16390,16390,16390,16390,0
20240812,155800,851347640,16390,16390,16390,16390,0
20240812,155700,851347640,16390,16390,16390,16390,0
20240812,155600,851347640,16390,16390,16390,16390,0
20240812,155500,851347640,16390,16390,16390,16390,1122
20240812,155400,851347640,16390,16390,16390,16390,0
20240812,155300,851347640,16390,16390,16390,16390,0
20240812,155200,851347640,16390,16390,16390,16390,0
20240812,155100,851347640,16390,16390,16390,16390,0
20240812,155000,851347640,16390,16390,16390,16390,0
20240812,154900,851347640,16390,16390,16390,16390,0
20240812,154800,851347640,16390,16390,16390,16390,0
20240812,154700,851347640,16390,16390,16390,16390,0
20240812,154600,851347640,16390,16390,16390,16390,0
20240812,154500,851347640,16390,16390,16390,16390,0
20240812,154400,851347640,16390,16390,16390,16390,0
20240812,154300,851347640,16390,16390,16390,16390,0
20240812,154200,851347640,16390,16390,16390,16390,0
20240812,154100,851347640,16390,16390,16390,16390,0
20240812,154000,851347640,16390,16390,16390,16390,0
20240812,153900,851347640,16390,16390,16390,16390,0
20240812,153800,851347640,16390,16390,16390,16390,0
20240812,153700,851347640,16390,16390,16390,16390,0
20240812,153600,851347640,16390,16390,16390,16390,0
20240812,153500,851347640,16390,16390,16390,16390,0
20240812,153400,851347640,16390,16390,16390,16390,0
20240812,153300,851347640,16390,16390,16390,16390,0
20240812,153200,851347640,16390,16390,16390,16390,0
20240812,153100,851347640,16390,16390,16390,16390,0
20240812,153000,851347640,16390,16390,16390,16390,1122
20240812,152900,832958060,16380,16380,16380,16380,0
20240812,152800,832958060,16380,16380,16380,16380,0
20240812,152700,832958060,16380,16380,16380,16380,0
20240812,152600,832958060,16380,16380,16380,16380,0
20240812,152500,832958060,16380,16380,16380,16380,0
20240812,152400,832958060,16380,16380,16380,16380,0
20240812,152300,832958060,16380,16380,16380,16380,0
20240812,152200,832958060,16380,16380,16380,16380,0
20240812,152100,832958060,16380,16380,16380,16380,0
20240812,152000,832958060,16380,16380,16380,16380,0
20240812,151900,832958060,16380,16350,16380,16330,305
20240812,151800,827972690,16360,16360,16360,16360,74
20240812,151700,826762050,16380,16380,16380,16380,0
20240812,151600,826762050,16380,16380,16380,16380,0
20240812,151500,826762050,16380,16380,16380,16380,0
20240812,151400,826762050,16380,16360,16380,16360,62
20240812,151300,825747710,16360,16370,16370,16360,190
20240812,151200,822639290,16360,16360,16360,16360,30
20240812,151100,822148490,16360,16370,16370,16360,63
20240812,151000,821117750,16360,16390,16390,16360,9
20240812,150900,820970450,16370,16370,16370,16370,38
20240812,150800,820348390,16370,16370,16370,16370,90
20240812,150700,818875090,16370,16370,16370,16370,50
20240812,150600,818056590,16370,16370,16370,16370,10
20240812,150500,817892890,16390,16390,16390,16390,0
20240812,150400,817892890,16390,16380,16390,16380,5
20240812,150300,817810980,16380,16380,16380,16380,49
20240812,150200,817008360,16380,16380,16380,16380,0
20240812,150100,817008360,16380,16380,16380,16380,4
20240812,150000,816942840,16380,16380,16380,16380,20
20240812,145900,816615240,16390,16390,16390,16390,0
20240812,145800,816615240,16390,16390,16390,16390,1
20240812,145700,816598850,16360,16360,16360,16360,0
20240812,145600,816598850,16360,16360,16360,16360,115
20240812,145500,814717450,16350,16350,16350,16350,0
20240812,145400,814717450,16350,16350,16350,16350,0
20240812,145300,814717450,16350,16350,16350,16350,0
20240812,145200,814717450,16350,16380,16380,16350,571
20240812,145100,805375050,16380,16380,16380,16380,1
20240812,145000,805358670,16390,16390,16390,16390,0
20240812,144900,805358670,16390,16380,16390,16380,31
20240812,144800,804850730,16390,16390,16390,16390,0
20240812,144700,804850730,16390,16390,16390,16390,0
20240812,144600,804850730,16390,16390,16390,16390,50
20240812,144500,804031230,16390,16390,16390,16390,0
20240812,144400,804031230,16390,16390,16390,16390,0
20240812,144300,804031230,16390,16390,16390,16390,0
20240812,144200,804031230,16390,16390,16390,16390,0
20240812,144100,804031230,16390,16390,16390,16390,0
20240812,144000,804031230,16390,16390,16390,16390,0
20240812,143900,804031230,16390,16390,16390,16390,30
20240812,143800,803539530,16390,16380,16390,16380,20
20240812,143700,803211830,16370,16370,16370,16370,131
20240812,143600,801067360,16370,16370,16370,16370,105
20240812,143500,799348510,16380,16380,16380,16380,0
20240812,143400,799348510,16380,16380,16380,16380,4
20240812,143300,799282990,16380,16370,16380,16370,22
20240812,143200,798922670,16380,16380,16380,16380,1
20240812,143100,798906290,16380,16390,16390,16380,5
20240812,143000,798824380,16380,16390,16390,16380,10
20240812,142900,798660570,16380,16400,16400,16380,5
20240812,142800,798578640,16410,16380,16410,16380,74
20240812,142700,797366400,16400,16400,16400,16400,2
20240812,142600,797333600,16410,16410,16410,16410,0
20240812,142500,797333600,16410,16410,16410,16410,50
20240812,142400,796513100,16380,16400,16410,16380,60
20240812,142300,795530010,16400,16390,16400,16390,400
20240812,142200,788970760,16370,16370,16370,16370,56
20240812,142100,788054040,16370,16390,16390,16370,73
20240812,142000,786858630,16370,16370,16370,16370,200
20240812,141900,783584630,16370,16370,16370,16370,162
20240812,141800,780932690,16390,16370,16390,16370,143
20240812,141700,778591380,16370,16370,16370,16370,176
20240812,141600,775710260,16390,16390,16390,16390,30
20240812,141500,775218560,16390,16390,16390,16390,0
20240812,141400,775218560,16390,16380,16390,16380,42
20240812,141300,774530200,16380,16380,16380,16380,117
20240812,141200,772613740,16380,16380,16380,16380,122
20240812,141100,770615380,16350,16350,16350,16350,7
20240812,141000,770500930,16350,16350,16350,16350,0
20240812,140900,770500930,16350,16350,16350,16350,0
20240812,140800,770500930,16350,16350,16350,16350,0
20240812,140700,770500930,16350,16350,16350,16350,40
20240812,140600,769846930,16380,16380,16380,16380,50
20240812,140500,769027930,16380,16380,16380,16380,0
20240812,140400,769027930,16380,16310,16380,16310,432
20240812,140300,761958460,16310,16310,16310,16310,0
20240812,140200,761958460,16310,16310,16310,16310,116
20240812,140100,760066500,16350,16350,16350,16350,0
20240812,140000,760066500,16350,16350,16350,16350,499
20240812,135900,751907850,16320,16320,16320,16320,24
20240812,135800,751516170,16320,16320,16320,16320,113
20240812,135700,749672010,16320,16330,16330,16320,326
20240812,135600,744350590,16330,16330,16330,16330,32
20240812,135500,743828030,16350,16320,16350,16320,26
20240812,135400,743403680,16320,16360,16360,16320,683
20240812,135300,732237420,16370,16370,16370,16370,22
20240812,135200,731877280,16370,16370,16370,16370,1
20240812,135100,731860910,16370,16370,16370,16370,0
20240812,135000,731860910,16370,16360,16370,16360,57
20240812,134900,730928330,16370,16360,16370,16360,454
20240812,134800,723497390,16360,16360,16360,16360,20
20240812,134700,723170190,16350,16350,16350,16350,169
20240812,134600,720407040,16350,16330,16350,16330,664
20240812,134500,709556470,16320,16320,16320,16320,0
20240812,134400,709556470,16320,16340,16340,16320,331
20240812,134300,704148350,16340,16340,16340,16340,0
20240812,134200,704148350,16340,16340,16340,16340,0
20240812,134100,704148350,16340,16340,16340,16340,0
20240812,134000,704148350,16340,16340,16340,16340,0
20240812,133900,704148350,16340,16340,16340,16340,0
20240812,133800,704148350,16340,16340,16340,16340,0
20240812,133700,704148350,16340,16340,16340,16340,0
20240812,133600,704148350,16340,16340,16340,16340,0
20240812,133500,704148350,16340,16340,16340,16340,60
20240812,133400,703167950,16340,16340,16340,16340,40
20240812,133300,702514350,16340,16340,16340,16340,271
20240812,133200,698086210,16340,16340,16340,16340,0
20240812,133100,698086210,16340,16340,16340,16340,214
20240812,133000,694589450,16320,16310,16320,16310,113
20240812,132900,692745360,16310,16310,16310,16310,7
20240812,132800,692631190,16280,16280,16280,16280,0
20240812,132700,692631190,16280,16280,16280,16280,0
20240812,132600,692631190,16280,16280,16280,16280,0
20240812,132500,692631190,16280,16280,16280,16280,0
20240812,132400,692631190,16280,16280,16280,16280,40
20240812,132300,691979990,16280,16280,16280,16280,0
20240812,132200,691979990,16280,16280,16280,16280,0
20240812,132100,691979990,16280,16280,16280,16280,0
20240812,132000,691979990,16280,16320,16320,16280,60
20240812,131900,691001990,16270,16270,16270,16270,0
20240812,131800,691001990,16270,16270,16270,16270,0
20240812,131700,691001990,16270,16270,16270,16270,0
20240812,131600,691001990,16270,16270,16270,16270,4
20240812,131500,690936910,16270,16330,16330,16270,79
20240812,131400,689647380,16330,16330,16330,16330,0
20240812,131300,689647380,16330,16330,16330,16330,1
20240812,131200,689631050,16250,16240,16250,16240,280
20240812,131100,685082370,16240,16240,16240,16230,8
20240812,131000,684952460,16240,16240,16240,16240,31
20240812,130900,684449020,16250,16250,16250,16250,7
20240812,130800,684335270,16250,16250,16250,16250,30
20240812,130700,683847770,16280,16280,16280,16280,0
20240812,130600,683847770,16280,16320,16320,16280,1043
20240812,130500,666850190,16340,16340,16350,16340,192
20240812,130400,663712810,16330,16330,16330,16330,49
20240812,130300,662912640,16330,16330,16330,16300,673
20240812,130200,651923180,16320,16320,16320,16320,0
20240812,130100,651923180,16320,16320,16320,16320,0
20240812,130000,651923180,16320,16300,16320,16300,75
20240812,125900,650699580,16300,16300,16300,16300,11
20240812,125800,650520280,16300,16330,16330,16300,312
20240812,125700,645434650,16330,16330,16330,16330,7
20240812,125600,645320340,16330,16330,16330,16330,29
20240812,125500,644846770,16330,16330,16330,16330,190
20240812,125400,641744070,16340,16340,16340,16340,22
20240812,125300,641384590,16340,16330,16340,16330,15
20240812,125200,641139630,16330,16330,16330,16330,244
20240812,125100,637155110,16330,16330,16330,16330,6
20240812,125000,637057130,16330,16320,16330,16320,395
20240812,124900,630607010,16320,16290,16320,16290,1315
20240812,124800,609174280,16280,16280,16280,16280,330
20240812,124700,603801880,16280,16280,16280,16280,10
20240812,124600,603639080,16280,16260,16290,16260,1448
20240812,124500,580078390,16260,16260,16260,16260,0
20240812,124400,580078390,16260,16260,16260,16260,0
20240812,124300,580078390,16260,16260,16260,16260,0
20240812,124200,580078390,16260,16260,16260,16260,0
20240812,124100,580078390,16260,16260,16260,16260,0
20240812,124000,580078390,16260,16260,16260,16260,0
20240812,123900,580078390,16260,16260,16260,16260,91
20240812,123800,578598730,16270,16270,16270,16270,0
20240812,123700,578598730,16270,16270,16270,16270,0
20240812,123600,578598730,16270,16270,16270,16270,0
20240812,123500,578598730,16270,16270,16270,16270,0
20240812,123400,578598730,16270,16270,16270,16270,0
20240812,123300,578598730,16270,16270,16270,16270,0
20240812,123200,578598730,16270,16270,16270,16270,0
20240812,123100,578598730,16270,16270,16270,16270,0
20240812,123000,578598730,16270,16270,16270,16270,0
20240812,122900,578598730,16270,16270,16270,16270,0
20240812,122800,578598730,16270,16270,16270,16270,1
20240812,122700,578582460,16270,16270,16270,16270,0
20240812,122600,578582460,16270,16250,16270,16230,495
20240812,122500,570533420,16240,16240,16240,16240,0
20240812,122400,570533420,16240,16240,16240,16240,0
20240812,122300,570533420,16240,16240,16240,16240,0
20240812,122200,570533420,16240,16230,16240,16230,102
20240812,122100,568876970,16220,16220,16220,16220,0
20240812,122000,568876970,16220,16210,16220,16210,10
20240812,121900,568714860,16200,16200,16200,16200,2
20240812,121800,568682460,16230,16230,16230,16230,1
20240812,121700,568666230,16220,16220,16220,16220,0
20240812,121600,568666230,16220,16220,16220,16220,35
20240812,121500,568098530,16200,16200,16200,16200,0
20240812,121400,568098530,16200,16200,16200,16200,0
20240812,121300,568098530,16200,16200,16200,16200,0
20240812,121200,568098530,16200,16200,16200,16200,3
20240812,121100,568049930,16200,16200,16200,16200,0
20240812,121000,568049930,16200,16200,16200,16200,0
20240812,120900,568049930,16200,16200,16200,16200,0
20240812,120800,568049930,16200,16200,16200,16200,0
20240812,120700,568049930,16200,16200,16200,16200,0
20240812,120600,568049930,16200,16200,16200,16200,78
20240812,120500,566786330,16230,16230,16230,16230,5
20240812,120400,566705180,16200,16200,16200,16200,0
20240812,120300,566705180,16200,16200,16200,16200,500
20240812,120200,558605180,16200,16200,16200,16200,0
20240812,120100,558605180,16200,16200,16200,16200,0
20240812,120000,558605180,16200,16200,16200,16200,0
20240812,115900,558605180,16200,16200,16200,16200,0
20240812,115800,558605180,16200,16200,16200,16200,0
20240812,115700,558605180,16200,16200,16200,16200,0
20240812,115600,558605180,16200,16200,16200,16200,0
20240812,115500,558605180,16200,16200,16200,16200,3
20240812,115400,558556580,16200,16200,16200,16200,4
20240812,115300,558491780,16200,16200,16200,16200,12
20240812,115200,558297380,16220,16220,16220,16220,500
20240812,115100,550187380,16210,16190,16210,16190,520
20240812,115000,541768180,16180,16180,16180,16180,5
20240812,114900,541687280,16180,16180,16180,16180,0
20240812,114800,541687280,16180,16180,16180,16180,0
20240812,114700,541687280,16180,16180,16180,16180,60
20240812,114600,540716480,16180,16190,16190,16180,203
20240812,114500,537429940,16170,16170,16170,16170,0
20240812,114400,537429940,16170,16170,16170,16170,0
20240812,114300,537429940,16170,16170,16170,16170,0
20240812,114200,537429940,16170,16180,16180,16170,500
20240812,114100,529342170,16170,16170,16170,16170,0
20240812,114000,529342170,16170,16170,16170,16170,0
20240812,113900,529342170,16170,16170,16170,16170,0
20240812,113800,529342170,16170,16170,16170,16170,0
20240812,113700,529342170,16170,16170,16170,16170,0
20240812,113600,529342170,16170,16170,16170,16170,4
20240812,113500,529277490,16230,16230,16230,16230,0
20240812,113400,529277490,16230,16230,16230,16230,0
20240812,113300,529277490,16230,16230,16230,16230,0
20240812,113200,529277490,16230,16230,16230,16230,0
20240812,113100,529277490,16230,16230,16230,16230,0
20240812,113000,529277490,16230,16230,16230,16230,0
20240812,112900,529277490,16230,16230,16230,16230,0
20240812,112800,529277490,16230,16230,16230,16230,0
20240812,112700,529277490,16230,16230,16230,16230,0
20240812,112600,529277490,16230,16230,16230,16230,0
20240812,112500,529277490,16230,16230,16230,16230,0
20240812,112400,529277490,16230,16230,16230,16230,0
20240812,112300,529277490,16230,16230,16230,16230,0
20240812,112200,529277490,16230,16230,16230,16230,17
20240812,112100,529001580,16240,16240,16240,16240,1
20240812,112000,528985340,16210,16210,16210,16210,0
20240812,111900,528985340,16210,16210,16250,16210,263
20240812,111800,524718430,16200,16200,16200,16200,0
20240812,111700,524718430,16200,16210,16210,16200,21
20240812,111600,524378220,16160,16160,16160,16160,84
20240812,111500,523020780,16160,16160,16160,16160,0
20240812,111400,523020780,16160,16170,16170,16160,66
20240812,111300,521954170,16160,16160,16160,16160,0
20240812,111200,521954170,16160,16160,16160,16160,0
20240812,111100,521954170,16160,16160,16160,16160,0
20240812,111000,521954170,16160,16160,16160,16160,0
20240812,110900,521954170,16160,16160,16160,16160,0
20240812,110800,521954170,16160,16160,16160,16160,2
20240812,110700,521921850,16160,16160,16160,16160,0
20240812,110600,521921850,16160,16160,16160,16160,0
20240812,110500,521921850,16160,16170,16170,16160,111
20240812,110400,520127830,16160,16160,16160,16160,0
20240812,110300,520127830,16160,16160,16160,16160,0
20240812,110200,520127830,16160,16170,16170,16160,45
20240812,110100,519400190,16160,16160,16160,16160,0
20240812,110000,519400190,16160,16160,16160,16160,0
20240812,105900,519400190,16160,16160,16160,16160,0
20240812,105800,519400190,16160,16170,16170,16160,50
20240812,105700,518591750,16160,16160,16160,16160,30
20240812,105600,518106950,16160,16160,16160,16160,0
20240812,105500,518106950,16160,16160,16160,16160,0
20240812,105400,518106950,16160,16160,16160,16160,0
20240812,105300,518106950,16160,16160,16160,16160,50
20240812,105200,517298950,16160,16160,16160,16160,1
20240812,105100,517282790,16160,16150,16160,16150,210
20240812,105000,513891190,16150,16150,16150,16150,0
20240812,104900,513891190,16150,16140,16150,16140,270
20240812,104800,509530890,16140,16140,16140,16140,268
20240812,104700,505205370,16140,16140,16140,16140,10
20240812,104600,505043970,16150,16150,16150,16150,214
20240812,104500,501587870,16160,16160,16160,16160,0
20240812,104400,501587870,16160,16170,16170,16160,133
20240812,104300,499438430,16170,16170,16170,16170,0
20240812,104200,499438430,16170,16170,16170,16170,0
20240812,104100,499438430,16170,16170,16170,16170,10
20240812,104000,499276730,16170,16170,16170,16170,20
20240812,103900,498953330,16170,16190,16190,16170,270
20240812,103800,494585950,16190,16190,16190,16190,355
20240812,103700,488838500,16190,16190,16190,16190,12
20240812,103600,488644220,16240,16240,16240,16240,5
20240812,103500,488563020,16190,16190,16190,16190,4
20240812,103400,488498260,16250,16250,16250,16250,5
20240812,103300,488417010,16250,16250,16250,16250,0
20240812,103200,488417010,16250,16250,16250,16250,0
20240812,103100,488417010,16250,16250,16250,16250,0
20240812,103000,488417010,16250,16230,16250,16230,100
20240812,102900,486792630,16230,16230,16230,16230,0
20240812,102800,486792630,16230,16240,16240,16230,221
20240812,102700,483203650,16250,16250,16250,16250,10
20240812,102600,483041150,16240,16240,16240,16240,5
20240812,102500,482959950,16240,16240,16240,16240,0
20240812,102400,482959950,16240,16240,16240,16240,0
20240812,102300,482959950,16240,16240,16240,16240,5
20240812,102200,482878750,16160,16160,16160,16160,0
20240812,102100,482878750,16160,16160,16160,16160,100
20240812,102000,481262750,16160,16160,16160,16160,50
20240812,101900,480454750,16220,16220,16220,16220,85
20240812,101800,479076050,16220,16220,16220,16220,0
20240812,101700,479076050,16220,16220,16220,16220,0
20240812,101600,479076050,16220,16220,16220,16220,10
20240812,101500,478913850,16160,16160,16160,16160,5
20240812,101400,478833050,16220,16220,16220,16220,2
20240812,101300,478800610,16220,16220,16220,16220,0
20240812,101200,478800610,16220,16220,16220,16220,1
20240812,101100,478784390,16140,16140,16140,16140,0
20240812,101000,478784390,16140,16140,16140,16140,298
20240812,100900,473974670,16120,16140,16140,16120,50
20240812,100800,473168010,16140,16140,16140,16140,6
20240812,100700,473071170,16170,16170,16170,16170,64
20240812,100600,472036290,16140,16130,16140,16130,536
20240812,100500,463387200,16140,16160,16160,16140,226
20240812,100400,459736280,16160,16170,16170,16160,29
20240812,100300,459267440,16170,16230,16230,16160,1732
20240812,100200,431179380,16230,16240,16240,16230,70
20240812,100100,430043090,16260,16260,16260,16260,1
20240812,100000,430026830,16240,16240,16240,16240,1
20240812,095900,430010590,16230,16230,16230,16230,0
20240812,095800,430010590,16230,16230,16230,16230,0
20240812,095700,430010590,16230,16230,16230,16230,30
20240812,095600,429523690,16230,16230,16230,16230,167
20240812,095500,426813280,16230,16230,16230,16230,85
20240812,095400,425433730,16230,16230,16230,16220,132
20240812,095300,423291380,16240,16250,16250,16240,171
20240812,095200,420513910,16240,16270,16270,16240,1324
20240812,095100,398997320,16290,16290,16290,16290,10
20240812,095000,398834420,16290,16290,16290,16290,1
20240812,094900,398818130,16290,16290,16290,16290,0
20240812,094800,398818130,16290,16290,16290,16290,0
20240812,094700,398818130,16290,16290,16290,16290,0
20240812,094600,398818130,16290,16290,16290,16270,117
20240812,094500,396913210,16290,16300,16300,16290,137
20240812,094400,394680980,16290,16290,16290,16290,272
20240812,094300,390250100,16350,16290,16350,16290,27
20240812,094200,389810210,16350,16350,16350,16290,1351
20240812,094100,367777760,16360,16360,16360,16360,0
20240812,094000,367777760,16360,16360,16360,16360,0
20240812,093900,367777760,16360,16360,16360,16360,0
20240812,093800,367777760,16360,16360,16360,16360,0
20240812,093700,367777760,16360,16360,16360,16360,1
20240812,093600,367761400,16350,16350,16360,16350,78
20240812,093500,366486080,16300,16300,16300,16300,335
20240812,093400,361025580,16300,16300,16310,16300,534
20240812,093300,352320980,16380,16300,16380,16300,448
20240812,093200,345018500,16300,16310,16310,16300,306
20240812,093100,340029340,16310,16320,16320,16310,74
20240812,093000,338822350,16310,16320,16320,16310,265
20240812,092900,334499090,16320,16410,16410,16320,4674
20240812,092800,258058840,16410,16410,16410,16410,0
20240812,092700,258058840,16410,16430,16430,16410,96
20240812,092600,256481980,16440,16440,16440,16430,69
20240812,092500,255348250,16440,16430,16440,16430,178
20240812,092400,252423560,16430,16430,16430,16430,30
20240812,092300,251930660,16430,16430,16430,16370,302
20240812,092200,246986800,16370,16370,16370,16370,0
20240812,092100,246986800,16370,16350,16370,16350,1113
20240812,092000,228787190,16320,16320,16320,16320,27
20240812,091900,228346550,16310,16310,16310,16310,113
20240812,091800,226503520,16310,16310,16310,16310,505
20240812,091700,218266970,16320,16310,16320,16310,79
20240812,091600,216978150,16360,16360,16360,16310,132
20240812,091500,214821330,16360,16360,16360,16360,30
20240812,091400,214330530,16360,16320,16360,16320,88
20240812,091300,212893970,16320,16310,16320,16300,470
20240812,091200,205229450,16310,16420,16420,16310,1986
20240812,091100,172745400,16490,16460,16490,16450,746
20240812,091000,160461330,16460,16480,16500,16410,234
20240812,090900,156615430,16410,16420,16450,16390,785
20240812,090800,143708200,16380,16300,16380,16300,429
20240812,090700,136707370,16300,16290,16300,16290,268
20240812,090600,132341630,16290,16300,16300,16260,414
20240812,090500,125596570,16300,16300,16300,16300,26
20240812,090400,125172770,16250,16260,16300,16250,353
20240812,090300,119431790,16250,16210,16310,16210,635
20240812,090200,109126320,16210,16340,16340,16210,6494
20240812,090100,3244980,16340,16300,16340,16300,181
20240812,090000,291600,16200,16200,16200,16200,18