KissMeData/089970/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194300,1111204400,15970,15970,15970,15970,4488
20230808,194200,1111204400,15970,15970,15970,15970,0
20230808,194100,1111204400,15970,15970,15970,15970,0
20230808,194000,1111204400,15970,15970,15970,15970,0
20230808,193900,1111204400,15970,15970,15970,15970,0
20230808,193800,1111204400,15970,15970,15970,15970,0
20230808,193700,1111204400,15970,15970,15970,15970,0
20230808,193600,1111204400,15970,15970,15970,15970,0
20230808,193500,1111204400,15970,15970,15970,15970,0
20230808,193400,1111204400,15970,15970,15970,15970,0
20230808,193300,1111204400,15970,15970,15970,15970,0
20230808,193200,1111204400,15970,15970,15970,15970,0
20230808,193100,1111204400,15970,15970,15970,15970,0
20230808,193000,1111204400,15970,15970,15970,15970,0
20230808,192900,1111204400,15970,15970,15970,15970,0
20230808,192800,1111204400,15970,15970,15970,15970,0
20230808,192700,1111204400,15970,15970,15970,15970,0
20230808,192600,1111204400,15970,15970,15970,15970,0
20230808,192500,1111204400,15970,15970,15970,15970,0
20230808,192400,1111204400,15970,15970,15970,15970,0
20230808,192300,1111204400,15970,15970,15970,15970,0
20230808,192200,1111204400,15970,15970,15970,15970,0
20230808,192100,1111204400,15970,15970,15970,15970,0
20230808,192000,1111204400,15970,15970,15970,15970,0
20230808,191900,1111204400,15970,15970,15970,15970,0
20230808,191800,1111204400,15970,15970,15970,15970,0
20230808,191700,1111204400,15970,15970,15970,15970,0
20230808,191600,1111204400,15970,15970,15970,15970,0
20230808,191500,1111204400,15970,15970,15970,15970,0
20230808,191400,1111204400,15970,15970,15970,15970,0
20230808,191300,1111204400,15970,15970,15970,15970,4488
20230808,191200,1111204400,15970,15970,15970,15970,0
20230808,191100,1111204400,15970,15970,15970,15970,0
20230808,191000,1111204400,15970,15970,15970,15970,0
20230808,190900,1111204400,15970,15970,15970,15970,0
20230808,190800,1111204400,15970,15970,15970,15970,0
20230808,190700,1111204400,15970,15970,15970,15970,0
20230808,190600,1111204400,15970,15970,15970,15970,0
20230808,190500,1111204400,15970,15970,15970,15970,0
20230808,190400,1111204400,15970,15970,15970,15970,0
20230808,190300,1111204400,15970,15970,15970,15970,0
20230808,190200,1111204400,15970,15970,15970,15970,0
20230808,190100,1111204400,15970,15970,15970,15970,0
20230808,190000,1111204400,15970,15970,15970,15970,0
20230808,185900,1111204400,15970,15970,15970,15970,0
20230808,185800,1111204400,15970,15970,15970,15970,0
20230808,185700,1111204400,15970,15970,15970,15970,0
20230808,185600,1111204400,15970,15970,15970,15970,0
20230808,185500,1111204400,15970,15970,15970,15970,0
20230808,185400,1111204400,15970,15970,15970,15970,0
20230808,185300,1111204400,15970,15970,15970,15970,0
20230808,185200,1111204400,15970,15970,15970,15970,0
20230808,185100,1111204400,15970,15970,15970,15970,0
20230808,185000,1111204400,15970,15970,15970,15970,0
20230808,184900,1111204400,15970,15970,15970,15970,0
20230808,184800,1111204400,15970,15970,15970,15970,0
20230808,184700,1111204400,15970,15970,15970,15970,0
20230808,184600,1111204400,15970,15970,15970,15970,0
20230808,184500,1111204400,15970,15970,15970,15970,0
20230808,184400,1111204400,15970,15970,15970,15970,0
20230808,184300,1111204400,15970,15970,15970,15970,4488
20230808,184200,1111204400,15970,15970,15970,15970,0
20230808,184100,1111204400,15970,15970,15970,15970,0
20230808,184000,1111204400,15970,15970,15970,15970,0
20230808,183900,1111204400,15970,15970,15970,15970,0
20230808,183800,1111204400,15970,15970,15970,15970,0
20230808,183700,1111204400,15970,15970,15970,15970,0
20230808,183600,1111204400,15970,15970,15970,15970,0
20230808,183500,1111204400,15970,15970,15970,15970,0
20230808,183400,1111204400,15970,15970,15970,15970,0
20230808,183300,1111204400,15970,15970,15970,15970,0
20230808,183200,1111204400,15970,15970,15970,15970,0
20230808,183100,1111204400,15970,15970,15970,15970,0
20230808,183000,1111204400,15970,15970,15970,15970,0
20230808,182900,1111204400,15970,15970,15970,15970,0
20230808,182800,1111204400,15970,15970,15970,15970,0
20230808,182700,1111204400,15970,15970,15970,15970,0
20230808,182600,1111204400,15970,15970,15970,15970,0
20230808,182500,1111204400,15970,15970,15970,15970,0
20230808,182400,1111204400,15970,15970,15970,15970,0
20230808,182300,1111204400,15970,15970,15970,15970,0
20230808,182200,1111204400,15970,15970,15970,15970,0
20230808,182100,1111204400,15970,15970,15970,15970,0
20230808,182000,1111204400,15970,15970,15970,15970,0
20230808,181900,1111204400,15970,15970,15970,15970,0
20230808,181800,1111204400,15970,15970,15970,15970,0
20230808,181700,1111204400,15970,15970,15970,15970,0
20230808,181600,1111204400,15970,15970,15970,15970,0
20230808,181500,1111204400,15970,15970,15970,15970,0
20230808,181400,1111204400,15970,15970,15970,15970,0
20230808,181300,1111204400,15970,15970,15970,15970,4488
20230808,181200,1111204400,15970,15970,15970,15970,0
20230808,181100,1111204400,15970,15970,15970,15970,0
20230808,181000,1111204400,15970,15970,15970,15970,0
20230808,180900,1111204400,15970,15970,15970,15970,0
20230808,180800,1111204400,15970,15970,15970,15970,0
20230808,180700,1111204400,15970,15970,15970,15970,0
20230808,180600,1111204400,15970,15970,15970,15970,0
20230808,180500,1111204400,15970,15970,15970,15970,0
20230808,180400,1111204400,15970,15970,15970,15970,0
20230808,180300,1111204400,15970,15970,15970,15970,0
20230808,180200,1111204400,15970,15970,15970,15970,0
20230808,180100,1111204400,15970,15970,15970,15970,0
20230808,180000,1111204400,15970,15970,15970,15970,0
20230808,175900,1111204400,15970,15970,15970,15970,0
20230808,175800,1111204400,15970,15970,15970,15970,0
20230808,175700,1111204400,15970,15970,15970,15970,0
20230808,175600,1111204400,15970,15970,15970,15970,0
20230808,175500,1111204400,15970,15970,15970,15970,0
20230808,175400,1111204400,15970,15970,15970,15970,0
20230808,175300,1111204400,15970,15970,15970,15970,0
20230808,175200,1111204400,15970,15970,15970,15970,0
20230808,175100,1111204400,15970,15970,15970,15970,0
20230808,175000,1111204400,15970,15970,15970,15970,0
20230808,174900,1111204400,15970,15970,15970,15970,0
20230808,174800,1111204400,15970,15970,15970,15970,0
20230808,174700,1111204400,15970,15970,15970,15970,0
20230808,174600,1111204400,15970,15970,15970,15970,0
20230808,174500,1111204400,15970,15970,15970,15970,0
20230808,174400,1111204400,15970,15970,15970,15970,0
20230808,174300,1111204400,15970,15970,15970,15970,4488
20230808,174200,1111204400,15970,15970,15970,15970,0
20230808,174100,1111204400,15970,15970,15970,15970,0
20230808,174000,1111204400,15970,15970,15970,15970,0
20230808,173900,1111204400,15970,15970,15970,15970,0
20230808,173800,1111204400,15970,15970,15970,15970,0
20230808,173700,1111204400,15970,15970,15970,15970,0
20230808,173600,1111204400,15970,15970,15970,15970,0
20230808,173500,1111204400,15970,15970,15970,15970,0
20230808,173400,1111204400,15970,15970,15970,15970,0
20230808,173300,1111204400,15970,15970,15970,15970,0
20230808,173200,1111204400,15970,15970,15970,15970,0
20230808,173100,1111204400,15970,15970,15970,15970,0
20230808,173000,1111204400,15970,15970,15970,15970,0
20230808,172900,1111204400,15970,15970,15970,15970,0
20230808,172800,1111204400,15970,15970,15970,15970,0
20230808,172700,1111204400,15970,15970,15970,15970,0
20230808,172600,1111204400,15970,15970,15970,15970,0
20230808,172500,1111204400,15970,15970,15970,15970,0
20230808,172400,1111204400,15970,15970,15970,15970,0
20230808,172300,1111204400,15970,15970,15970,15970,0
20230808,172200,1111204400,15970,15970,15970,15970,0
20230808,172100,1111204400,15970,15970,15970,15970,0
20230808,172000,1111204400,15970,15970,15970,15970,0
20230808,171900,1111204400,15970,15970,15970,15970,0
20230808,171800,1111204400,15970,15970,15970,15970,0
20230808,171700,1111204400,15970,15970,15970,15970,0
20230808,171600,1111204400,15970,15970,15970,15970,0
20230808,171500,1111204400,15970,15970,15970,15970,0
20230808,171400,1111204400,15970,15970,15970,15970,0
20230808,171300,1111204400,15970,15970,15970,15970,4488
20230808,171200,1111204400,15970,15970,15970,15970,0
20230808,171100,1111204400,15970,15970,15970,15970,0
20230808,171000,1111204400,15970,15970,15970,15970,0
20230808,170900,1111204400,15970,15970,15970,15970,0
20230808,170800,1111204400,15970,15970,15970,15970,0
20230808,170700,1111204400,15970,15970,15970,15970,0
20230808,170600,1111204400,15970,15970,15970,15970,0
20230808,170500,1111204400,15970,15970,15970,15970,0
20230808,170400,1111204400,15970,15970,15970,15970,0
20230808,170300,1111204400,15970,15970,15970,15970,0
20230808,170200,1111204400,15970,15970,15970,15970,0
20230808,170100,1111204400,15970,15970,15970,15970,0
20230808,170000,1111204400,15970,15970,15970,15970,0
20230808,165900,1111204400,15970,15970,15970,15970,0
20230808,165800,1111204400,15970,15970,15970,15970,0
20230808,165700,1111204400,15970,15970,15970,15970,0
20230808,165600,1111204400,15970,15970,15970,15970,0
20230808,165500,1111204400,15970,15970,15970,15970,0
20230808,165400,1111204400,15970,15970,15970,15970,0
20230808,165300,1111204400,15970,15970,15970,15970,0
20230808,165200,1111204400,15970,15970,15970,15970,0
20230808,165100,1111204400,15970,15970,15970,15970,0
20230808,165000,1111204400,15970,15970,15970,15970,0
20230808,164900,1111204400,15970,15970,15970,15970,0
20230808,164800,1111204400,15970,15970,15970,15970,0
20230808,164700,1111204400,15970,15970,15970,15970,0
20230808,164600,1111204400,15970,15970,15970,15970,0
20230808,164500,1111204400,15970,15970,15970,15970,0
20230808,164400,1111204400,15970,15970,15970,15970,0
20230808,164300,1111204400,15970,15970,15970,15970,4488
20230808,164200,1111204400,15970,15970,15970,15970,0
20230808,164100,1111204400,15970,15970,15970,15970,0
20230808,164000,1111204400,15970,15970,15970,15970,0
20230808,163900,1111204400,15970,15970,15970,15970,0
20230808,163800,1111204400,15970,15970,15970,15970,0
20230808,163700,1111204400,15970,15970,15970,15970,0
20230808,163600,1111204400,15970,15970,15970,15970,0
20230808,163500,1111204400,15970,15970,15970,15970,0
20230808,163400,1111204400,15970,15970,15970,15970,0
20230808,163300,1111204400,15970,15970,15970,15970,0
20230808,163200,1111204400,15970,15970,15970,15970,0
20230808,163100,1111204400,15970,15970,15970,15970,0
20230808,163000,1111204400,15970,15970,15970,15970,0
20230808,162900,1111204400,15970,15970,15970,15970,0
20230808,162800,1111204400,15970,15970,15970,15970,0
20230808,162700,1111204400,15970,15970,15970,15970,0
20230808,162600,1111204400,15970,15970,15970,15970,0
20230808,162500,1111204400,15970,15970,15970,15970,0
20230808,162400,1111204400,15970,15970,15970,15970,0
20230808,162300,1111204400,15970,15970,15970,15970,0
20230808,162200,1111204400,15970,15970,15970,15970,0
20230808,162100,1111204400,15970,15970,15970,15970,0
20230808,162000,1111204400,15970,15970,15970,15970,0
20230808,161900,1111204400,15970,15970,15970,15970,0
20230808,161800,1111204400,15970,15970,15970,15970,0
20230808,161700,1111204400,15970,15970,15970,15970,0
20230808,161600,1111204400,15970,15970,15970,15970,0
20230808,161500,1111204400,15970,15970,15970,15970,0
20230808,161400,1111204400,15970,15970,15970,15970,0
20230808,161300,1111204400,15970,15970,15970,15970,4488
20230808,161200,1111204400,15970,15970,15970,15970,0
20230808,161100,1111204400,15970,15970,15970,15970,0
20230808,161000,1111204400,15970,15970,15970,15970,0
20230808,160900,1111204400,15970,15970,15970,15970,0
20230808,160800,1111204400,15970,15970,15970,15970,0
20230808,160700,1111204400,15970,15970,15970,15970,0
20230808,160600,1111204400,15970,15970,15970,15970,0
20230808,160500,1111204400,15970,15970,15970,15970,0
20230808,160400,1111204400,15970,15970,15970,15970,0
20230808,160300,1111204400,15970,15970,15970,15970,0
20230808,160200,1111204400,15970,15970,15970,15970,0
20230808,160100,1111204400,15970,15970,15970,15970,0
20230808,160000,1111204400,15970,15970,15970,15970,0
20230808,155900,1111204400,15970,15970,15970,15970,0
20230808,155800,1111204400,15970,15970,15970,15970,0
20230808,155700,1111204400,15970,15970,15970,15970,0
20230808,155600,1111204400,15970,15970,15970,15970,0
20230808,155500,1111204400,15970,15970,15970,15970,0
20230808,155400,1111204400,15970,15970,15970,15970,0
20230808,155300,1111204400,15970,15970,15970,15970,0
20230808,155200,1111204400,15970,15970,15970,15970,0
20230808,155100,1111204400,15970,15970,15970,15970,0
20230808,155000,1111204400,15970,15970,15970,15970,0
20230808,154900,1111204400,15970,15970,15970,15970,0
20230808,154800,1111204400,15970,15970,15970,15970,0
20230808,154700,1111204400,15970,15970,15970,15970,0
20230808,154600,1111204400,15970,15970,15970,15970,0
20230808,154500,1111204400,15970,15970,15970,15970,0
20230808,154400,1111204400,15970,15970,15970,15970,0
20230808,154300,1111204400,15970,15970,15970,15970,4488
20230808,154200,1111204400,15970,15970,15970,15970,0
20230808,154100,1111204400,15970,15970,15970,15970,0
20230808,154000,1111204400,15970,15970,15970,15970,0
20230808,153900,1111204400,15970,15970,15970,15970,0
20230808,153800,1111204400,15970,15970,15970,15970,0
20230808,153700,1111204400,15970,15970,15970,15970,0
20230808,153600,1111204400,15970,15970,15970,15970,0
20230808,153500,1111204400,15970,15970,15970,15970,0
20230808,153400,1111204400,15970,15970,15970,15970,0
20230808,153300,1111204400,15970,15970,15970,15970,0
20230808,153200,1111204400,15970,15970,15970,15970,0
20230808,153100,1111204400,15970,15970,15970,15970,0
20230808,153000,1111204400,15970,15970,15970,15970,4488
20230808,152900,1039531040,15970,15970,15970,15970,0
20230808,152800,1039531040,15970,15970,15970,15970,0
20230808,152700,1039531040,15970,15970,15970,15970,0
20230808,152600,1039531040,15970,15970,15970,15970,0
20230808,152500,1039531040,15970,15970,15970,15970,0
20230808,152400,1039531040,15970,15970,15970,15970,0
20230808,152300,1039531040,15970,15970,15970,15970,0
20230808,152200,1039531040,15970,15970,15970,15970,0
20230808,152100,1039531040,15970,15970,15970,15970,0
20230808,152000,1039531040,15970,15970,15970,15970,0
20230808,151900,1039531040,15970,15970,15970,15970,12
20230808,151800,1039339400,15970,16030,16030,15970,603
20230808,151700,1029674510,15970,15960,15970,15960,134
20230808,151600,1027534730,15960,15970,15970,15960,419
20230808,151500,1020843310,15970,15980,15980,15970,504
20230808,151400,1012789400,15980,16040,16040,15980,21
20230808,151300,1012453760,16040,16040,16040,15970,6
20230808,151200,1012357600,16040,16040,16040,16040,187
20230808,151100,1009358120,16000,15950,16000,15950,664
20230808,151000,998751260,15920,15920,15950,15920,22
20230808,150900,998400840,15950,15950,15950,15950,2
20230808,150800,998368940,15950,15930,15950,15910,1005
20230808,150700,982366030,15930,15930,15930,15930,4
20230808,150600,982302310,15930,15930,15930,15930,5
20230808,150500,982222660,15930,15930,15930,15930,0
20230808,150400,982222660,15930,15930,15930,15930,0
20230808,150300,982222660,15930,15930,15930,15930,42
20230808,150200,981553600,15970,15970,15970,15970,0
20230808,150100,981553600,15970,15970,15970,15970,0
20230808,150000,981553600,15970,15930,15970,15930,186
20230808,145900,978587140,15940,15940,15940,15940,437
20230808,145800,971621360,15940,15940,15940,15940,102
20230808,145700,969995480,15940,15940,15940,15940,0
20230808,145600,969995480,15940,15950,15950,15940,137
20230808,145500,967810420,15950,15970,15970,15950,230
20230808,145400,964139250,15970,15970,15970,15970,0
20230808,145300,964139250,15970,15970,15970,15970,93
20230808,145200,962654040,15970,15970,15970,15970,17
20230808,145100,962382550,15970,15970,15970,15970,92
20230808,145000,960913310,16120,16000,16120,15950,200
20230808,144900,957714400,16000,15950,16000,15950,332
20230808,144800,952404140,15940,15940,15940,15940,93
20230808,144700,950921720,15950,15950,15950,15950,54
20230808,144600,950060420,15940,15950,15960,15940,152
20230808,144500,947635800,15950,15960,15960,15950,21
20230808,144400,947300840,15970,15970,15970,15970,1
20230808,144300,947284870,15970,15980,15980,15970,196
20230808,144200,944152810,15980,15970,15980,15970,3
20230808,144100,944104890,15970,15990,15990,15970,18
20230808,144000,943817320,15990,16000,16000,15940,65
20230808,143900,942778750,16000,15990,16000,15990,433
20230808,143800,935854490,15990,15930,15990,15930,197
20230808,143700,932713390,15930,15870,15930,15870,145
20230808,143600,930409280,15870,15870,15870,15870,6
20230808,143500,930314060,15870,15870,15870,15870,109
20230808,143400,928584230,15890,15880,15900,15870,227
20230808,143300,924979070,15880,15880,15880,15880,95
20230808,143200,923470470,15890,15890,15890,15890,109
20230808,143100,921738460,15890,15890,15890,15890,18
20230808,143000,921452440,15890,15890,15890,15890,74
20230808,142900,920276580,15890,15890,15890,15890,47
20230808,142800,919529750,15890,15890,15890,15890,188
20230808,142700,916542430,15890,15890,15890,15890,92
20230808,142600,915080550,15870,15950,15950,15870,23
20230808,142500,914715060,15850,15850,15850,15850,91
20230808,142400,913272710,15840,15840,15840,15840,0
20230808,142300,913272710,15840,15910,15920,15840,115
20230808,142200,911450640,15810,15810,15810,15810,170
20230808,142100,908762940,15810,15810,15810,15810,100
20230808,142000,907181940,15810,15820,15820,15810,196
20230808,141900,904081390,15810,15810,15810,15810,96
20230808,141800,902563630,15810,15860,15860,15800,66
20230808,141700,901519890,15860,15870,15870,15800,1167
20230808,141600,883065300,15890,15880,15900,15880,33
20230808,141500,882540860,15870,15870,15880,15870,110
20230808,141400,880795140,15870,15880,15880,15820,316
20230808,141300,875785930,15880,15900,15900,15880,334
20230808,141200,870479520,15810,15810,15810,15810,113
20230808,141100,868692990,15810,15890,15890,15810,1284
20230808,141000,848342240,15900,15920,15920,15900,122
20230808,140900,846402420,15910,15940,15940,15900,647
20230808,140800,836103030,15950,15960,15960,15950,197
20230808,140700,832959990,15960,15970,15970,15960,269
20230808,140600,828664610,15970,16000,16000,15970,674
20230808,140500,817885010,16000,16010,16050,16000,95
20230808,140400,816364930,16010,16010,16010,16010,368
20230808,140300,810473250,16020,16030,16030,16020,455
20230808,140200,803182830,16030,16030,16030,16030,111
20230808,140100,801403500,16040,16040,16040,16030,173
20230808,140000,798628750,16040,16040,16040,16040,14
20230808,135900,798404190,16050,16040,16050,16040,20
20230808,135800,798083340,16050,16050,16050,16050,116
20230808,135700,796221540,16050,16050,16050,16050,91
20230808,135600,794760990,16040,16040,16040,16040,144
20230808,135500,792451230,16040,16120,16120,16040,144
20230808,135400,790131310,16040,16040,16040,16040,94
20230808,135300,788623550,16040,16040,16040,16040,22
20230808,135200,788270670,16040,16040,16040,16040,260
20230808,135100,784100270,16040,16040,16040,16040,96
20230808,135000,782560430,16130,16130,16130,16130,171
20230808,134900,779802200,16030,16040,16040,16030,109
20230808,134800,778054840,16140,16140,16140,16140,190
20230808,134700,774988240,16030,16040,16040,16030,90
20230808,134600,773545520,16040,16040,16140,16040,148
20230808,134500,771168100,16040,16040,16040,16040,50
20230808,134400,770366100,16040,16040,16040,16040,95
20230808,134300,768842300,16040,16130,16130,16040,199
20230808,134200,765634050,16040,16040,16040,16040,94
20230808,134100,764126290,16030,16030,16130,16030,286
20230808,134000,759524110,16030,16030,16030,16030,2
20230808,133900,759492050,16030,16130,16130,16020,369
20230808,133800,753558650,16030,16120,16120,16030,225
20230808,133700,749949620,16120,16120,16120,16120,0
20230808,133600,749949620,16120,16050,16120,16040,295
20230808,133500,745203940,16050,16050,16050,16050,59
20230808,133400,744256990,16050,16130,16130,16050,279
20230808,133300,739764080,16130,16050,16130,16050,94
20230808,133200,738255300,16130,16140,16140,16050,190
20230808,133100,735190330,16050,16070,16070,16050,403
20230808,133000,728715800,16070,16140,16140,16070,395
20230808,132900,722347290,16070,16070,16070,16070,111
20230808,132800,720563520,16070,16070,16070,16070,103
20230808,132700,718908310,16060,16050,16060,16050,111
20230808,132600,717125680,16050,16060,16060,16050,170
20230808,132500,714396180,16060,16060,16060,16050,585
20230808,132400,705004200,16060,16070,16070,16060,183
20230808,132300,702065090,16070,16090,16140,16070,405
20230808,132200,695544150,16090,16090,16090,16090,4
20230808,132100,695479790,16080,16080,16080,16080,148
20230808,132000,693099950,16170,16080,16170,16080,338
20230808,131900,687641600,16080,16080,16080,16080,13
20230808,131800,687432560,16080,16080,16080,16070,112
20230808,131700,685632530,16080,16080,16080,16080,0
20230808,131600,685632530,16080,16180,16180,16080,322
20230808,131500,680431870,16080,16090,16090,16080,115
20230808,131400,678582570,16170,16170,16170,16170,169
20230808,131300,675849840,16080,16080,16080,16080,92
20230808,131200,674370480,16080,16080,16080,16080,19
20230808,131100,674064960,16160,16080,16160,16080,329
20230808,131000,668760320,16080,16100,16100,16080,147
20230808,130900,666396080,16100,16100,16150,16100,205
20230808,130800,663086680,16100,16100,16100,16100,199
20230808,130700,659882780,16100,16120,16120,16100,187
20230808,130600,656868420,16100,16150,16150,16100,276
20230808,130500,652420970,16170,16170,16170,16170,174
20230808,130400,649607390,16180,16180,16180,16180,0
20230808,130300,649607390,16180,16180,16180,16180,0
20230808,130200,649607390,16180,16180,16180,16180,182
20230808,130100,646662630,16190,16190,16190,16190,0
20230808,130000,646662630,16190,16190,16190,16190,175
20230808,125900,643829380,16130,16130,16130,16130,0
20230808,125800,643829380,16130,16140,16190,16130,412
20230808,125700,637172690,16130,16130,16130,16130,0
20230808,125600,637172690,16130,16190,16190,16130,188
20230808,125500,634129960,16190,16190,16190,16190,0
20230808,125400,634129960,16190,16190,16190,16190,0
20230808,125300,634129960,16190,16160,16190,16160,200
20230808,125200,630892500,16160,16190,16190,16160,163
20230808,125100,628253560,16190,16190,16190,16190,229
20230808,125000,624546050,16190,16190,16190,16190,0
20230808,124900,624546050,16190,16190,16190,16190,184
20230808,124800,621567090,16150,16150,16150,16150,0
20230808,124700,621567090,16150,16150,16150,16150,230
20230808,124600,617852590,16130,16130,16130,16130,0
20230808,124500,617852590,16130,16130,16130,16130,103
20230808,124400,616191200,16130,16130,16130,16130,20
20230808,124300,615868600,16110,16110,16110,16110,0
20230808,124200,615868600,16110,16110,16110,16110,10
20230808,124100,615707500,16110,16110,16110,16110,5
20230808,124000,615626950,16100,16110,16180,16100,195
20230808,123900,612472560,16110,16100,16110,16100,65
20230808,123800,611426000,16190,16190,16190,16190,170
20230808,123700,608673700,16210,16210,16210,16210,0
20230808,123600,608673700,16210,16210,16210,16210,0
20230808,123500,608673700,16210,16120,16210,16100,374
20230808,123400,602629500,16130,16130,16130,16130,309
20230808,123300,597645330,16120,16230,16230,16120,167
20230808,123200,594935360,16230,16230,16230,16230,0
20230808,123100,594935360,16230,16230,16230,16230,194
20230808,123000,591786740,16240,16240,16240,16240,0
20230808,122900,591786740,16240,16230,16240,16230,182
20230808,122800,588832680,16240,16220,16240,16220,100
20230808,122700,587208940,16220,16220,16220,16220,0
20230808,122600,587208940,16220,16220,16220,16220,184
20230808,122500,584224460,16230,16230,16230,16230,3
20230808,122400,584175770,16230,16230,16230,16230,175
20230808,122300,581335520,16220,16220,16220,16220,0
20230808,122200,581335520,16220,16220,16220,16220,223
20230808,122100,577718460,16210,16210,16210,16210,0
20230808,122000,577718460,16210,16210,16210,16150,185
20230808,121900,574720210,16230,16230,16230,16230,0
20230808,121800,574720210,16230,16230,16230,16230,0
20230808,121700,574720210,16230,16230,16230,16230,195
20230808,121600,571555360,16220,16220,16220,16220,0
20230808,121500,571555360,16220,16220,16220,16220,171
20230808,121400,568781740,16220,16220,16220,16220,0
20230808,121300,568781740,16220,16220,16220,16220,198
20230808,121200,565570180,16170,16170,16170,16170,205
20230808,121100,562255330,16170,16170,16170,16170,2
20230808,121000,562222990,16170,16170,16170,16170,10
20230808,120900,562061290,16160,16170,16170,16160,170
20230808,120800,559313990,16160,16160,16160,16160,1
20230808,120700,559297830,16130,16130,16130,16130,0
20230808,120600,559297830,16130,16140,16160,16130,211
20230808,120500,555889340,16150,16150,16150,16150,0
20230808,120400,555889340,16150,16150,16150,16150,188
20230808,120300,552853140,16140,16140,16140,16140,12
20230808,120200,552659460,16130,16150,16150,16130,211
20230808,120100,549252610,16160,16160,16160,16160,220
20230808,120000,545697410,16150,16150,16150,16150,0
20230808,115900,545697410,16150,16150,16150,16140,92
20230808,115800,544211730,16230,16230,16230,16230,0
20230808,115700,544211730,16230,16230,16230,16230,165
20230808,115600,541533780,16240,16160,16240,16160,4
20230808,115500,541469060,16160,16140,16160,16140,192
20230808,115400,538366360,16140,16140,16140,16140,64
20230808,115300,537333400,16130,16180,16180,16130,271
20230808,115200,532953730,16170,16170,16170,16170,0
20230808,115100,532953730,16170,16170,16170,16170,1
20230808,115000,532937560,16200,16220,16220,16180,282
20230808,114900,528368870,16280,16280,16280,16280,0
20230808,114800,528368870,16280,16270,16280,16270,246
20230808,114700,524365650,16230,16230,16230,16230,0
20230808,114600,524365650,16230,16240,16240,16210,332
20230808,114500,518977490,16250,16250,16250,16250,1
20230808,114400,518961240,16250,16250,16250,16250,177
20230808,114300,516084990,16250,16240,16250,16240,29
20230808,114200,515613760,16240,16240,16240,16240,2
20230808,114100,515581280,16230,16290,16290,16230,305
20230808,114000,510618730,16270,16300,16300,16270,219
20230808,113900,507055300,16300,16300,16300,16300,481
20230808,113800,499215000,16300,16300,16300,16300,1
20230808,113700,499198700,16300,16250,16300,16250,184
20230808,113600,496200810,16290,16290,16290,16290,169
20230808,113500,493447800,16220,16190,16290,16190,708
20230808,113400,481973700,16180,16150,16180,16150,578
20230808,113300,472627730,16150,16150,16150,16150,0
20230808,113200,472627730,16150,16150,16150,16150,199
20230808,113100,469413880,16130,16130,16130,16130,3
20230808,113000,469365490,16130,16130,16130,16130,17
20230808,112900,469091280,16130,16130,16130,16130,7
20230808,112800,468978370,16130,16130,16130,16130,192
20230808,112700,465881410,16080,16080,16080,16080,97
20230808,112600,464321650,16130,16110,16130,16110,178
20230808,112500,461451990,16110,16110,16110,16110,0
20230808,112400,461451990,16110,16110,16110,16110,0
20230808,112300,461451990,16110,16110,16110,16110,198
20230808,112200,458262210,16110,16110,16110,16110,0
20230808,112100,458262210,16110,16110,16110,16110,178
20230808,112000,455394630,16110,16110,16110,16110,4
20230808,111900,455330190,16110,16100,16110,16100,196
20230808,111800,452172700,16100,16080,16100,16080,6
20230808,111700,452076120,16150,16150,16150,16150,0
20230808,111600,452076120,16150,16130,16150,16130,171
20230808,111500,449317190,16130,16130,16130,16130,0
20230808,111400,449317190,16130,16100,16130,16100,191
20230808,111300,446236390,16100,16100,16100,16100,8
20230808,111200,446107590,16100,16100,16100,16100,166
20230808,111100,443434990,16100,16100,16100,16100,5
20230808,111000,443354490,16100,16100,16110,16100,184
20230808,110900,440390270,16100,16100,16100,16100,1
20230808,110800,440374170,16130,16130,16130,16130,0
20230808,110700,440374170,16130,16130,16130,16130,175
20230808,110600,437551420,16130,16120,16130,16120,141
20230808,110500,435277620,16100,16100,16100,16100,42
20230808,110400,434601420,16120,16120,16120,16120,0
20230808,110300,434601420,16120,16080,16120,16050,1128
20230808,110200,416468310,16140,16140,16140,16140,0
20230808,110100,416468310,16140,16140,16140,16140,186
20230808,110000,413466270,16120,16120,16120,16120,0
20230808,105900,413466270,16120,16120,16120,16120,13
20230808,105800,413256710,16140,16130,16140,16130,171
20230808,105700,410496780,16100,16140,16150,16100,793
20230808,105600,397717780,16170,16170,16170,16170,187
20230808,105500,394693990,16180,16180,16180,16180,0
20230808,105400,394693990,16180,16140,16180,16140,169
20230808,105300,391961940,16130,16140,16140,16130,400
20230808,105200,385509840,16170,16140,16170,16120,635
20230808,105100,375258830,16130,16130,16130,16130,120
20230808,105000,373323230,16130,16130,16130,16130,0
20230808,104900,373323230,16130,16130,16130,16130,175
20230808,104800,370500480,16120,16120,16120,16120,1
20230808,104700,370484360,16130,16130,16130,16130,390
20230808,104600,364193660,16130,16130,16130,16130,0
20230808,104500,364193660,16130,16130,16130,16130,167
20230808,104400,361499950,16100,16120,16120,16100,645
20230808,104300,351111890,16130,16130,16130,16130,187
20230808,104200,348095580,16130,16130,16130,16130,675
20230808,104100,337207830,16150,16170,16170,16140,429
20230808,104000,330279280,16210,16210,16210,16210,170
20230808,103900,327523580,16220,16210,16220,16210,200
20230808,103800,324280430,16210,16240,16240,16210,189
20230808,103700,321214810,16190,16190,16190,16190,230
20230808,103600,317491110,16190,16190,16190,16190,195
20230808,103500,314334060,16200,16200,16200,16200,0
20230808,103400,314334060,16200,16200,16200,16200,179
20230808,103300,311434260,16140,16160,16160,16140,18
20230808,103200,311143550,16160,16160,16160,16160,0
20230808,103100,311143550,16160,16160,16160,16160,178
20230808,103000,308267070,16140,16140,16140,16140,0
20230808,102900,308267070,16140,16140,16140,16140,182
20230808,102800,305329590,16110,16110,16110,16110,0
20230808,102700,305329590,16110,16160,16160,16110,502
20230808,102600,297235320,16180,16180,16180,16180,41
20230808,102500,296571940,16180,16180,16180,16180,182
20230808,102400,293627180,16170,16180,16180,16170,20
20230808,102300,293303590,16170,16200,16200,16170,51
20230808,102200,292477460,16240,16220,16240,16200,229
20230808,102100,288760600,16330,16340,16340,16290,145
20230808,102000,286395510,16360,16370,16370,16250,290
20230808,101900,281660610,16370,16270,16370,16270,825
20230808,101800,268200520,16260,16200,16260,16200,881
20230808,101700,253910590,16250,16200,16250,16200,736
20230808,101600,241968120,16190,16170,16190,16170,34
20230808,101500,241417840,16170,16160,16170,16160,204
20230808,101400,238121190,16170,16170,16170,16170,0
20230808,101300,238121190,16170,16110,16170,16110,824
20230808,101200,224835310,16110,16110,16110,16110,379
20230808,101100,218729620,16170,16120,16170,16100,851
20230808,101000,204984580,16100,16100,16100,16100,0
20230808,100900,204984580,16100,16100,16100,16100,789
20230808,100800,192281680,16070,16070,16070,16070,102
20230808,100700,190642540,16090,16150,16150,16090,704
20230808,100600,179300600,16160,16160,16160,16160,0
20230808,100500,179300600,16160,16160,16160,16160,0
20230808,100400,179300600,16160,16100,16160,16100,433
20230808,100300,172316460,16100,16100,16100,16100,51
20230808,100200,171495360,16110,16110,16110,16110,194
20230808,100100,168370020,16090,16130,16130,16090,30
20230808,100000,167886800,16150,16160,16160,16150,215
20230808,095900,164414540,16130,16130,16130,16130,7
20230808,095800,164301630,16160,16100,16160,16100,189
20230808,095700,161254200,16090,16090,16090,16090,0
20230808,095600,161254200,16090,16090,16090,16090,1
20230808,095500,161238110,16170,16170,16170,16170,167
20230808,095400,158537720,16100,16090,16100,16050,41
20230808,095300,157879040,16170,16170,16170,16170,213
20230808,095200,154434830,16150,16150,16150,16150,35
20230808,095100,153869580,16150,16070,16150,16070,175
20230808,095000,151043770,16070,16070,16070,16070,94
20230808,094900,149533190,16040,16150,16150,16040,792
20230808,094800,136788790,16110,16110,16110,16110,126
20230808,094700,134758930,16150,16150,16150,16150,245
20230808,094600,130802180,16150,16150,16150,16140,317
20230808,094500,125682790,16150,16150,16150,16150,0
20230808,094400,125682790,16150,16150,16150,16150,200
20230808,094300,122452790,16110,16110,16110,16110,19
20230808,094200,122146700,16110,16120,16120,16110,182
20230808,094100,119214670,16100,16100,16100,16100,0
20230808,094000,119214670,16100,16160,16160,16100,534
20230808,093900,110602880,16150,16150,16150,16150,0
20230808,093800,110602880,16150,16150,16150,16150,0
20230808,093700,110602880,16150,16150,16150,16150,1
20230808,093600,110586730,16130,16130,16130,16130,5
20230808,093500,110506080,16140,16160,16160,16140,37
20230808,093400,109908340,16160,16160,16160,16160,0
20230808,093300,109908340,16160,16160,16160,16160,0
20230808,093200,109908340,16160,16160,16160,16160,58
20230808,093100,108971060,16110,16110,16110,16110,0
20230808,093000,108971060,16110,16110,16110,16090,228
20230808,092900,105300760,16160,16160,16160,16160,1
20230808,092800,105284600,16160,16160,16160,16160,0
20230808,092700,105284600,16160,16090,16160,16090,2
20230808,092600,105252350,16080,16120,16120,16080,149
20230808,092500,102853330,16200,16080,16200,16080,538
20230808,092400,94189310,16160,16160,16160,16160,487
20230808,092300,86319390,16160,16160,16160,16160,39
20230808,092200,85689150,16080,16090,16090,16080,201
20230808,092100,82457060,16160,16160,16160,16160,0
20230808,092000,82457060,16160,16160,16160,16080,712
20230808,091900,70960060,16150,16150,16150,16150,0
20230808,091800,70960060,16150,16150,16150,16150,0
20230808,091700,70960060,16150,16150,16150,16150,0
20230808,091600,70960060,16150,16150,16150,16150,77
20230808,091500,69716510,16150,16190,16190,16150,448
20230808,091400,62477160,16180,16200,16200,16180,279
20230808,091300,57961360,16260,16200,16260,16200,407
20230808,091200,51361540,16200,16200,16200,16200,401
20230808,091100,44865340,16200,16200,16200,16200,503
20230808,091000,36716740,16170,16210,16210,16170,1021
20230808,090900,20185270,16230,16290,16300,16220,196
20230808,090800,17001490,16300,16290,16300,16290,100
20230808,090700,15371610,16300,16250,16300,16250,100
20230808,090600,13743130,16250,16240,16250,16240,202
20230808,090500,10461630,16170,16170,16170,16170,0
20230808,090400,10461630,16170,16170,16170,16170,0
20230808,090300,10461630,16170,16170,16170,16170,49
20230808,090200,9669300,16250,16230,16250,16230,20
20230808,090100,9344520,16170,16200,16200,16160,108
20230808,090000,7595200,16160,16160,16160,16160,470