KissMeData/034300/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190700,163044570,16050,16050,16050,16050,150
20230913,190600,163044570,16050,16050,16050,16050,0
20230913,190500,163044570,16050,16050,16050,16050,0
20230913,190400,163044570,16050,16050,16050,16050,0
20230913,190300,163044570,16050,16050,16050,16050,0
20230913,190200,163044570,16050,16050,16050,16050,0
20230913,190100,163044570,16050,16050,16050,16050,0
20230913,190000,163044570,16050,16050,16050,16050,0
20230913,185900,163044570,16050,16050,16050,16050,0
20230913,185800,163044570,16050,16050,16050,16050,0
20230913,185700,163044570,16050,16050,16050,16050,0
20230913,185600,163044570,16050,16050,16050,16050,0
20230913,185500,163044570,16050,16050,16050,16050,0
20230913,185400,163044570,16050,16050,16050,16050,0
20230913,185300,163044570,16050,16050,16050,16050,0
20230913,185200,163044570,16050,16050,16050,16050,0
20230913,185100,163044570,16050,16050,16050,16050,0
20230913,185000,163044570,16050,16050,16050,16050,0
20230913,184900,163044570,16050,16050,16050,16050,0
20230913,184800,163044570,16050,16050,16050,16050,0
20230913,184700,163044570,16050,16050,16050,16050,0
20230913,184600,163044570,16050,16050,16050,16050,0
20230913,184500,163044570,16050,16050,16050,16050,0
20230913,184400,163044570,16050,16050,16050,16050,0
20230913,184300,163044570,16050,16050,16050,16050,0
20230913,184200,163044570,16050,16050,16050,16050,0
20230913,184100,163044570,16050,16050,16050,16050,0
20230913,184000,163044570,16050,16050,16050,16050,0
20230913,183900,163044570,16050,16050,16050,16050,0
20230913,183800,163044570,16050,16050,16050,16050,0
20230913,183700,163044570,16050,16050,16050,16050,150
20230913,183600,163044570,16050,16050,16050,16050,0
20230913,183500,163044570,16050,16050,16050,16050,0
20230913,183400,163044570,16050,16050,16050,16050,0
20230913,183300,163044570,16050,16050,16050,16050,0
20230913,183200,163044570,16050,16050,16050,16050,0
20230913,183100,163044570,16050,16050,16050,16050,0
20230913,183000,163044570,16050,16050,16050,16050,0
20230913,182900,163044570,16050,16050,16050,16050,0
20230913,182800,163044570,16050,16050,16050,16050,0
20230913,182700,163044570,16050,16050,16050,16050,0
20230913,182600,163044570,16050,16050,16050,16050,0
20230913,182500,163044570,16050,16050,16050,16050,0
20230913,182400,163044570,16050,16050,16050,16050,0
20230913,182300,163044570,16050,16050,16050,16050,0
20230913,182200,163044570,16050,16050,16050,16050,0
20230913,182100,163044570,16050,16050,16050,16050,0
20230913,182000,163044570,16050,16050,16050,16050,0
20230913,181900,163044570,16050,16050,16050,16050,0
20230913,181800,163044570,16050,16050,16050,16050,0
20230913,181700,163044570,16050,16050,16050,16050,0
20230913,181600,163044570,16050,16050,16050,16050,0
20230913,181500,163044570,16050,16050,16050,16050,0
20230913,181400,163044570,16050,16050,16050,16050,0
20230913,181300,163044570,16050,16050,16050,16050,0
20230913,181200,163044570,16050,16050,16050,16050,0
20230913,181100,163044570,16050,16050,16050,16050,0
20230913,181000,163044570,16050,16050,16050,16050,0
20230913,180900,163044570,16050,16050,16050,16050,0
20230913,180800,163044570,16050,16050,16050,16050,0
20230913,180700,163044570,16050,16050,16050,16050,150
20230913,180600,163044570,16050,16050,16050,16050,0
20230913,180500,163044570,16050,16050,16050,16050,0
20230913,180400,163044570,16050,16050,16050,16050,0
20230913,180300,163044570,16050,16050,16050,16050,0
20230913,180200,163044570,16050,16050,16050,16050,0
20230913,180100,163044570,16050,16050,16050,16050,0
20230913,180000,163044570,16050,16050,16050,16050,0
20230913,175900,163044570,16050,16050,16050,16050,0
20230913,175800,163044570,16050,16050,16050,16050,0
20230913,175700,163044570,16050,16050,16050,16050,0
20230913,175600,163044570,16050,16050,16050,16050,0
20230913,175500,163044570,16050,16050,16050,16050,0
20230913,175400,163044570,16050,16050,16050,16050,0
20230913,175300,163044570,16050,16050,16050,16050,0
20230913,175200,163044570,16050,16050,16050,16050,0
20230913,175100,163044570,16050,16050,16050,16050,0
20230913,175000,163044570,16050,16050,16050,16050,0
20230913,174900,163044570,16050,16050,16050,16050,0
20230913,174800,163044570,16050,16050,16050,16050,0
20230913,174700,163044570,16050,16050,16050,16050,0
20230913,174600,163044570,16050,16050,16050,16050,0
20230913,174500,163044570,16050,16050,16050,16050,0
20230913,174400,163044570,16050,16050,16050,16050,0
20230913,174300,163044570,16050,16050,16050,16050,0
20230913,174200,163044570,16050,16050,16050,16050,0
20230913,174100,163044570,16050,16050,16050,16050,0
20230913,174000,163044570,16050,16050,16050,16050,0
20230913,173900,163044570,16050,16050,16050,16050,0
20230913,173800,163044570,16050,16050,16050,16050,0
20230913,173700,163044570,16050,16050,16050,16050,150
20230913,173600,163044570,16050,16050,16050,16050,0
20230913,173500,163044570,16050,16050,16050,16050,0
20230913,173400,163044570,16050,16050,16050,16050,0
20230913,173300,163044570,16050,16050,16050,16050,0
20230913,173200,163044570,16050,16050,16050,16050,0
20230913,173100,163044570,16050,16050,16050,16050,0
20230913,173000,163044570,16050,16050,16050,16050,0
20230913,172900,163044570,16050,16050,16050,16050,0
20230913,172800,163044570,16050,16050,16050,16050,0
20230913,172700,163044570,16050,16050,16050,16050,0
20230913,172600,163044570,16050,16050,16050,16050,0
20230913,172500,163044570,16050,16050,16050,16050,0
20230913,172400,163044570,16050,16050,16050,16050,0
20230913,172300,163044570,16050,16050,16050,16050,0
20230913,172200,163044570,16050,16050,16050,16050,0
20230913,172100,163044570,16050,16050,16050,16050,0
20230913,172000,163044570,16050,16050,16050,16050,0
20230913,171900,163044570,16050,16050,16050,16050,0
20230913,171800,163044570,16050,16050,16050,16050,0
20230913,171700,163044570,16050,16050,16050,16050,0
20230913,171600,163044570,16050,16050,16050,16050,0
20230913,171500,163044570,16050,16050,16050,16050,0
20230913,171400,163044570,16050,16050,16050,16050,0
20230913,171300,163044570,16050,16050,16050,16050,0
20230913,171200,163044570,16050,16050,16050,16050,0
20230913,171100,163044570,16050,16050,16050,16050,0
20230913,171000,163044570,16050,16050,16050,16050,0
20230913,170900,163044570,16050,16050,16050,16050,0
20230913,170800,163044570,16050,16050,16050,16050,0
20230913,170700,163044570,16050,16050,16050,16050,150
20230913,170600,163044570,16050,16050,16050,16050,0
20230913,170500,163044570,16050,16050,16050,16050,0
20230913,170400,163044570,16050,16050,16050,16050,0
20230913,170300,163044570,16050,16050,16050,16050,0
20230913,170200,163044570,16050,16050,16050,16050,0
20230913,170100,163044570,16050,16050,16050,16050,0
20230913,170000,163044570,16050,16050,16050,16050,0
20230913,165900,163044570,16050,16050,16050,16050,0
20230913,165800,163044570,16050,16050,16050,16050,0
20230913,165700,163044570,16050,16050,16050,16050,0
20230913,165600,163044570,16050,16050,16050,16050,0
20230913,165500,163044570,16050,16050,16050,16050,0
20230913,165400,163044570,16050,16050,16050,16050,0
20230913,165300,163044570,16050,16050,16050,16050,0
20230913,165200,163044570,16050,16050,16050,16050,0
20230913,165100,163044570,16050,16050,16050,16050,0
20230913,165000,163044570,16050,16050,16050,16050,0
20230913,164900,163044570,16050,16050,16050,16050,0
20230913,164800,163044570,16050,16050,16050,16050,0
20230913,164700,163044570,16050,16050,16050,16050,0
20230913,164600,163044570,16050,16050,16050,16050,0
20230913,164500,163044570,16050,16050,16050,16050,0
20230913,164400,163044570,16050,16050,16050,16050,0
20230913,164300,163044570,16050,16050,16050,16050,0
20230913,164200,163044570,16050,16050,16050,16050,0
20230913,164100,163044570,16050,16050,16050,16050,0
20230913,164000,163044570,16050,16050,16050,16050,0
20230913,163900,163044570,16050,16050,16050,16050,0
20230913,163800,163044570,16050,16050,16050,16050,0
20230913,163700,163044570,16050,16050,16050,16050,150
20230913,163600,163044570,16050,16050,16050,16050,0
20230913,163500,163044570,16050,16050,16050,16050,0
20230913,163400,163044570,16050,16050,16050,16050,0
20230913,163300,163044570,16050,16050,16050,16050,0
20230913,163200,163044570,16050,16050,16050,16050,0
20230913,163100,163044570,16050,16050,16050,16050,0
20230913,163000,163044570,16050,16050,16050,16050,0
20230913,162900,163044570,16050,16050,16050,16050,0
20230913,162800,163044570,16050,16050,16050,16050,0
20230913,162700,163044570,16050,16050,16050,16050,0
20230913,162600,163044570,16050,16050,16050,16050,0
20230913,162500,163044570,16050,16050,16050,16050,0
20230913,162400,163044570,16050,16050,16050,16050,0
20230913,162300,163044570,16050,16050,16050,16050,0
20230913,162200,163044570,16050,16050,16050,16050,0
20230913,162100,163044570,16050,16050,16050,16050,0
20230913,162000,163044570,16050,16050,16050,16050,0
20230913,161900,163044570,16050,16050,16050,16050,0
20230913,161800,163044570,16050,16050,16050,16050,0
20230913,161700,163044570,16050,16050,16050,16050,0
20230913,161600,163044570,16050,16050,16050,16050,0
20230913,161500,163044570,16050,16050,16050,16050,0
20230913,161400,163044570,16050,16050,16050,16050,0
20230913,161300,163044570,16050,16050,16050,16050,0
20230913,161200,163044570,16050,16050,16050,16050,0
20230913,161100,163044570,16050,16050,16050,16050,0
20230913,161000,163044570,16050,16050,16050,16050,0
20230913,160900,163044570,16050,16050,16050,16050,0
20230913,160800,163044570,16050,16050,16050,16050,0
20230913,160700,163044570,16050,16050,16050,16050,150
20230913,160600,163044570,16050,16050,16050,16050,0
20230913,160500,163044570,16050,16050,16050,16050,0
20230913,160400,163044570,16050,16050,16050,16050,0
20230913,160300,163044570,16050,16050,16050,16050,0
20230913,160200,163044570,16050,16050,16050,16050,0
20230913,160100,163044570,16050,16050,16050,16050,0
20230913,160000,163044570,16050,16050,16050,16050,0
20230913,155900,163044570,16050,16050,16050,16050,0
20230913,155800,163044570,16050,16050,16050,16050,0
20230913,155700,163044570,16050,16050,16050,16050,0
20230913,155600,163044570,16050,16050,16050,16050,0
20230913,155500,163044570,16050,16050,16050,16050,0
20230913,155400,163044570,16050,16050,16050,16050,0
20230913,155300,163044570,16050,16050,16050,16050,0
20230913,155200,163044570,16050,16050,16050,16050,0
20230913,155100,163044570,16050,16050,16050,16050,0
20230913,155000,163044570,16050,16050,16050,16050,0
20230913,154900,163044570,16050,16050,16050,16050,0
20230913,154800,163044570,16050,16050,16050,16050,0
20230913,154700,163044570,16050,16050,16050,16050,0
20230913,154600,163044570,16050,16050,16050,16050,0
20230913,154500,163044570,16050,16050,16050,16050,0
20230913,154400,163044570,16050,16050,16050,16050,0
20230913,154300,163044570,16050,16050,16050,16050,0
20230913,154200,163044570,16050,16050,16050,16050,0
20230913,154100,163044570,16050,16050,16050,16050,0
20230913,154000,163044570,16050,16050,16050,16050,0
20230913,153900,163044570,16050,16050,16050,16050,0
20230913,153800,163044570,16050,16050,16050,16050,0
20230913,153700,163044570,16050,16050,16050,16050,150
20230913,153600,163044570,16050,16050,16050,16050,0
20230913,153500,163044570,16050,16050,16050,16050,0
20230913,153400,163044570,16050,16050,16050,16050,0
20230913,153300,163044570,16050,16050,16050,16050,0
20230913,153200,163044570,16050,16050,16050,16050,0
20230913,153100,163044570,16050,16050,16050,16050,0
20230913,153000,163044570,16050,16050,16050,16050,150
20230913,152900,160637070,16060,16060,16060,16060,0
20230913,152800,160637070,16060,16060,16060,16060,0
20230913,152700,160637070,16060,16060,16060,16060,0
20230913,152600,160637070,16060,16060,16060,16060,0
20230913,152500,160637070,16060,16060,16060,16060,0
20230913,152400,160637070,16060,16060,16060,16060,0
20230913,152300,160637070,16060,16060,16060,16060,0
20230913,152200,160637070,16060,16060,16060,16060,0
20230913,152100,160637070,16060,16060,16060,16060,0
20230913,152000,160637070,16060,16060,16060,16060,0
20230913,151900,160637070,16060,16060,16060,16060,0
20230913,151800,160637070,16060,16080,16080,16060,244
20230913,151700,156716830,16160,16160,16160,16160,0
20230913,151600,156716830,16160,16160,16160,16160,0
20230913,151500,156716830,16160,16130,16160,16130,181
20230913,151400,153792200,16130,16130,16130,16130,0
20230913,151300,153792200,16130,16130,16130,16130,39
20230913,151200,153163130,16130,16070,16130,16060,136
20230913,151100,150978220,16100,16100,16100,16100,334
20230913,151000,145600820,16050,16050,16050,16050,14
20230913,150900,145376120,16050,16060,16060,16050,204
20230913,150800,142100760,16100,16100,16100,16100,10
20230913,150700,141939760,16060,16100,16100,16060,140
20230913,150600,139690190,16080,16080,16080,16080,0
20230913,150500,139690190,16080,16080,16080,16080,0
20230913,150400,139690190,16080,16080,16080,16080,10
20230913,150300,139529390,16070,16070,16070,16070,0
20230913,150200,139529390,16070,16070,16070,16070,0
20230913,150100,139529390,16070,16070,16070,16070,0
20230913,150000,139529390,16070,16070,16070,16070,0
20230913,145900,139529390,16070,16070,16070,16070,0
20230913,145800,139529390,16070,16070,16070,16070,0
20230913,145700,139529390,16070,16070,16070,16070,0
20230913,145600,139529390,16070,16070,16070,16070,0
20230913,145500,139529390,16070,16070,16070,16060,1538
20230913,145400,114824110,16070,16070,16070,16070,0
20230913,145300,114824110,16070,16070,16070,16070,52
20230913,145200,113988470,16070,16080,16080,16070,168
20230913,145100,111288490,16080,16080,16080,16080,0
20230913,145000,111288490,16080,16080,16080,16080,0
20230913,144900,111288490,16080,16090,16090,16080,5
20230913,144800,111208060,16090,16090,16090,16090,0
20230913,144700,111208060,16090,16090,16090,16090,98
20230913,144600,109631240,16100,16150,16150,16100,303
20230913,144500,104748630,16160,16160,16160,16160,0
20230913,144400,104748630,16160,16160,16160,16160,0
20230913,144300,104748630,16160,16160,16160,16160,25
20230913,144200,104344630,16160,16160,16160,16160,18
20230913,144100,104053750,16160,16160,16160,16160,46
20230913,144000,103310390,16160,16160,16160,16160,0
20230913,143900,103310390,16160,16160,16160,16160,0
20230913,143800,103310390,16160,16160,16160,16160,22
20230913,143700,102954870,16160,16160,16160,16160,0
20230913,143600,102954870,16160,16140,16160,16140,3
20230913,143500,102906430,16130,16130,16130,16130,31
20230913,143400,102406400,16120,16120,16120,16120,0
20230913,143300,102406400,16120,16120,16120,16120,0
20230913,143200,102406400,16120,16120,16120,16120,0
20230913,143100,102406400,16120,16120,16120,16120,0
20230913,143000,102406400,16120,16120,16120,16120,9
20230913,142900,102261320,16170,16170,16170,16170,0
20230913,142800,102261320,16170,16170,16170,16170,0
20230913,142700,102261320,16170,16170,16170,16170,30
20230913,142600,101776220,16120,16120,16120,16120,66
20230913,142500,100712300,16120,16150,16150,16120,100
20230913,142400,99098030,16180,16180,16180,16180,0
20230913,142300,99098030,16180,16170,16180,16170,11
20230913,142200,98920120,16150,16150,16150,16150,0
20230913,142100,98920120,16150,16150,16150,16150,0
20230913,142000,98920120,16150,16150,16150,16150,200
20230913,141900,95690120,16150,16170,16170,16150,30
20230913,141800,95205520,16180,16180,16180,16180,0
20230913,141700,95205520,16180,16180,16180,16180,0
20230913,141600,95205520,16180,16180,16180,16180,0
20230913,141500,95205520,16180,16180,16180,16180,0
20230913,141400,95205520,16180,16180,16180,16180,0
20230913,141300,95205520,16180,16180,16180,16180,0
20230913,141200,95205520,16180,16180,16180,16180,0
20230913,141100,95205520,16180,16180,16180,16180,0
20230913,141000,95205520,16180,16180,16180,16180,0
20230913,140900,95205520,16180,16180,16180,16180,0
20230913,140800,95205520,16180,16180,16180,16180,0
20230913,140700,95205520,16180,16180,16180,16180,0
20230913,140600,95205520,16180,16180,16180,16180,0
20230913,140500,95205520,16180,16180,16180,16180,1
20230913,140400,95189340,16170,16170,16170,16170,38
20230913,140300,94574880,16170,16170,16170,16170,19
20230913,140200,94267650,16190,16190,16190,16190,0
20230913,140100,94267650,16190,16190,16190,16190,8
20230913,140000,94138130,16200,16200,16200,16200,0
20230913,135900,94138130,16200,16200,16200,16200,0
20230913,135800,94138130,16200,16200,16200,16200,0
20230913,135700,94138130,16200,16200,16200,16200,0
20230913,135600,94138130,16200,16200,16200,16200,4
20230913,135500,94073330,16200,16200,16200,16200,0
20230913,135400,94073330,16200,16200,16200,16200,0
20230913,135300,94073330,16200,16200,16200,16200,38
20230913,135200,93457730,16200,16200,16200,16200,20
20230913,135100,93133730,16210,16210,16210,16210,0
20230913,135000,93133730,16210,16210,16210,16210,0
20230913,134900,93133730,16210,16210,16210,16210,0
20230913,134800,93133730,16210,16210,16210,16210,0
20230913,134700,93133730,16210,16210,16210,16210,0
20230913,134600,93133730,16210,16210,16210,16210,0
20230913,134500,93133730,16210,16210,16210,16210,0
20230913,134400,93133730,16210,16210,16210,16210,30
20230913,134300,92647430,16230,16230,16230,16230,0
20230913,134200,92647430,16230,16230,16230,16230,0
20230913,134100,92647430,16230,16230,16230,16230,0
20230913,134000,92647430,16230,16230,16230,16230,0
20230913,133900,92647430,16230,16230,16230,16230,60
20230913,133800,91673630,16220,16220,16220,16220,22
20230913,133700,91316790,16200,16220,16220,16200,86
20230913,133600,89922730,16210,16210,16210,16210,0
20230913,133500,89922730,16210,16210,16210,16210,0
20230913,133400,89922730,16210,16210,16210,16210,0
20230913,133300,89922730,16210,16210,16210,16210,2
20230913,133200,89890310,16200,16200,16200,16200,0
20230913,133100,89890310,16200,16200,16200,16200,0
20230913,133000,89890310,16200,16200,16200,16200,1
20230913,132900,89874110,16200,16200,16200,16200,0
20230913,132800,89874110,16200,16230,16230,16200,11
20230913,132700,89695880,16250,16250,16250,16250,0
20230913,132600,89695880,16250,16250,16250,16250,0
20230913,132500,89695880,16250,16250,16250,16250,0
20230913,132400,89695880,16250,16250,16250,16250,0
20230913,132300,89695880,16250,16250,16250,16250,0
20230913,132200,89695880,16250,16250,16250,16250,0
20230913,132100,89695880,16250,16250,16250,16250,50
20230913,132000,88883380,16260,16260,16260,16260,100
20230913,131900,87257380,16260,16260,16260,16260,0
20230913,131800,87257380,16260,16260,16260,16260,68
20230913,131700,86151700,16260,16260,16260,16260,17
20230913,131600,85875280,16150,16150,16150,16150,0
20230913,131500,85875280,16150,16150,16150,16150,0
20230913,131400,85875280,16150,16150,16150,16150,0
20230913,131300,85875280,16150,16150,16150,16150,0
20230913,131200,85875280,16150,16200,16200,16150,100
20230913,131100,84259250,16260,16260,16260,16260,0
20230913,131000,84259250,16260,16260,16260,16260,0
20230913,130900,84259250,16260,16260,16260,16260,0
20230913,130800,84259250,16260,16260,16260,16260,7
20230913,130700,84145430,16280,16280,16280,16280,0
20230913,130600,84145430,16280,16280,16280,16280,0
20230913,130500,84145430,16280,16280,16280,16280,0
20230913,130400,84145430,16280,16280,16280,16280,0
20230913,130300,84145430,16280,16280,16280,16280,1
20230913,130200,84129150,16200,16200,16200,16200,50
20230913,130100,83319150,16200,16200,16200,16200,0
20230913,130000,83319150,16200,16200,16200,16200,0
20230913,125900,83319150,16200,16200,16200,16200,0
20230913,125800,83319150,16200,16200,16200,16200,0
20230913,125700,83319150,16200,16270,16270,16200,130
20230913,125600,81211260,16270,16270,16270,16270,10
20230913,125500,81048560,16310,16310,16310,16310,0
20230913,125400,81048560,16310,16230,16310,16230,239
20230913,125300,77158910,16130,16130,16130,16130,0
20230913,125200,77158910,16130,16130,16130,16130,0
20230913,125100,77158910,16130,16130,16130,16130,3
20230913,125000,77110520,16130,16160,16160,16130,150
20230913,124900,74689870,16160,16160,16160,16160,26
20230913,124800,74269710,16160,16160,16160,16160,233
20230913,124700,70504430,16160,16160,16160,16160,0
20230913,124600,70504430,16160,16160,16160,16160,0
20230913,124500,70504430,16160,16160,16160,16160,0
20230913,124400,70504430,16160,16160,16160,16160,100
20230913,124300,68888430,16160,16160,16160,16160,0
20230913,124200,68888430,16160,16160,16160,16160,0
20230913,124100,68888430,16160,16160,16160,16160,0
20230913,124000,68888430,16160,16160,16160,16160,51
20230913,123900,68064270,16160,16160,16160,16160,0
20230913,123800,68064270,16160,16160,16160,16160,0
20230913,123700,68064270,16160,16160,16160,16160,0
20230913,123600,68064270,16160,16160,16160,16160,0
20230913,123500,68064270,16160,16160,16160,16160,0
20230913,123400,68064270,16160,16160,16160,16160,0
20230913,123300,68064270,16160,16160,16160,16160,0
20230913,123200,68064270,16160,16160,16160,16160,0
20230913,123100,68064270,16160,16160,16160,16160,0
20230913,123000,68064270,16160,16160,16160,16160,0
20230913,122900,68064270,16160,16160,16160,16160,0
20230913,122800,68064270,16160,16160,16160,16160,0
20230913,122700,68064270,16160,16160,16160,16160,0
20230913,122600,68064270,16160,16160,16160,16160,3
20230913,122500,68015790,16160,16160,16160,16160,0
20230913,122400,68015790,16160,16160,16160,16160,0
20230913,122300,68015790,16160,16160,16160,16160,0
20230913,122200,68015790,16160,16160,16160,16160,0
20230913,122100,68015790,16160,16160,16160,16160,70
20230913,122000,66884590,16160,16160,16160,16160,0
20230913,121900,66884590,16160,16160,16160,16160,0
20230913,121800,66884590,16160,16160,16160,16160,35
20230913,121700,66318990,16190,16190,16190,16190,25
20230913,121600,65914240,16190,16190,16190,16190,0
20230913,121500,65914240,16190,16190,16190,16190,1
20230913,121400,65898050,16270,16270,16270,16270,0
20230913,121300,65898050,16270,16270,16270,16270,0
20230913,121200,65898050,16270,16270,16270,16270,0
20230913,121100,65898050,16270,16270,16270,16270,1
20230913,121000,65881780,16270,16270,16270,16270,0
20230913,120900,65881780,16270,16270,16270,16270,0
20230913,120800,65881780,16270,16270,16270,16270,5
20230913,120700,65800430,16270,16270,16270,16270,0
20230913,120600,65800430,16270,16270,16270,16270,0
20230913,120500,65800430,16270,16270,16270,16270,10
20230913,120400,65637730,16270,16270,16270,16270,21
20230913,120300,65296060,16270,16270,16270,16270,0
20230913,120200,65296060,16270,16270,16270,16270,123
20230913,120100,63294850,16160,16160,16160,16160,0
20230913,120000,63294850,16160,16160,16160,16160,0
20230913,115900,63294850,16160,16300,16300,16160,397
20230913,115800,56824560,16310,16190,16310,16190,223
20230913,115700,53203460,16150,16150,16150,16150,0
20230913,115600,53203460,16150,16150,16150,16150,0
20230913,115500,53203460,16150,16120,16150,16120,235
20230913,115400,49408240,16090,16090,16090,16090,0
20230913,115300,49408240,16090,16090,16090,16090,9
20230913,115200,49263430,16150,16150,16150,16150,56
20230913,115100,48359030,16080,16080,16080,16080,0
20230913,115000,48359030,16080,16080,16080,16080,0
20230913,114900,48359030,16080,16080,16080,16080,0
20230913,114800,48359030,16080,16080,16080,16080,0
20230913,114700,48359030,16080,16080,16080,16080,0
20230913,114600,48359030,16080,16080,16080,16080,0
20230913,114500,48359030,16080,16080,16080,16080,0
20230913,114400,48359030,16080,16080,16080,16080,0
20230913,114300,48359030,16080,16080,16080,16080,0
20230913,114200,48359030,16080,16080,16080,16080,0
20230913,114100,48359030,16080,16080,16080,16080,0
20230913,114000,48359030,16080,16080,16080,16080,0
20230913,113900,48359030,16080,16080,16080,16080,0
20230913,113800,48359030,16080,16080,16080,16080,0
20230913,113700,48359030,16080,16140,16140,16080,30
20230913,113600,47876030,16180,16180,16180,16180,0
20230913,113500,47876030,16180,16180,16180,16180,0
20230913,113400,47876030,16180,16180,16180,16180,0
20230913,113300,47876030,16180,16180,16180,16180,5
20230913,113200,47795130,16180,16170,16180,16170,55
20230913,113100,46905530,16180,16150,16180,16080,69
20230913,113000,45792340,16150,16150,16150,16150,1
20230913,112900,45776190,16080,16080,16080,16080,0
20230913,112800,45776190,16080,16080,16080,16080,0
20230913,112700,45776190,16080,16080,16080,16080,0
20230913,112600,45776190,16080,16080,16080,16080,0
20230913,112500,45776190,16080,16080,16080,16080,6
20230913,112400,45679710,16070,16110,16110,16070,99
20230913,112300,44086640,16100,16100,16100,16100,0
20230913,112200,44086640,16100,16100,16100,16100,0
20230913,112100,44086640,16100,16100,16100,16100,0
20230913,112000,44086640,16100,16100,16100,16100,0
20230913,111900,44086640,16100,16110,16110,16100,50
20230913,111800,43281530,16190,16190,16190,16190,0
20230913,111700,43281530,16190,16190,16190,16190,0
20230913,111600,43281530,16190,16190,16190,16190,1
20230913,111500,43265340,16180,16180,16180,16180,60
20230913,111400,42294540,16180,16180,16180,16180,0
20230913,111300,42294540,16180,16180,16180,16180,1
20230913,111200,42278360,16180,16180,16180,16180,0
20230913,111100,42278360,16180,16180,16180,16180,0
20230913,111000,42278360,16180,16180,16180,16180,0
20230913,110900,42278360,16180,16180,16180,16180,0
20230913,110800,42278360,16180,16180,16180,16180,0
20230913,110700,42278360,16180,16180,16180,16180,0
20230913,110600,42278360,16180,16180,16180,16180,0
20230913,110500,42278360,16180,16180,16180,16180,10
20230913,110400,42116560,16100,16100,16100,16100,5
20230913,110300,42036060,16100,16100,16100,16100,0
20230913,110200,42036060,16100,16100,16100,16100,11
20230913,110100,41858960,16080,16080,16080,16080,3
20230913,110000,41810720,16080,16080,16080,16080,0
20230913,105900,41810720,16080,16080,16080,16080,0
20230913,105800,41810720,16080,16080,16080,16080,19
20230913,105700,41505200,16080,16080,16080,16080,0
20230913,105600,41505200,16080,16080,16080,16080,0
20230913,105500,41505200,16080,16080,16080,16080,10
20230913,105400,41344400,16080,16080,16080,16080,181
20230913,105300,38433920,16090,16100,16100,16090,59
20230913,105200,37484220,16100,16100,16100,16100,0
20230913,105100,37484220,16100,16100,16100,16100,0
20230913,105000,37484220,16100,16100,16100,16100,0
20230913,104900,37484220,16100,16100,16100,16100,0
20230913,104800,37484220,16100,16100,16100,16100,30
20230913,104700,37001220,16100,16100,16100,16100,0
20230913,104600,37001220,16100,16100,16100,16100,0
20230913,104500,37001220,16100,16100,16100,16100,0
20230913,104400,37001220,16100,16100,16100,16100,0
20230913,104300,37001220,16100,16100,16100,16100,0
20230913,104200,37001220,16100,16130,16130,16100,90
20230913,104100,35551370,16130,16140,16140,16130,3
20230913,104000,35502970,16130,16130,16130,16130,0
20230913,103900,35502970,16130,16130,16130,16130,0
20230913,103800,35502970,16130,16130,16130,16130,1
20230913,103700,35486840,16130,16130,16130,16130,0
20230913,103600,35486840,16130,16130,16130,16130,4
20230913,103500,35422320,16180,16180,16180,16180,0
20230913,103400,35422320,16180,16180,16180,16180,1
20230913,103300,35406140,16120,16120,16120,16120,0
20230913,103200,35406140,16120,16130,16130,16120,113
20230913,103100,33584570,16130,16130,16130,16130,15
20230913,103000,33342620,16140,16160,16160,16140,183
20230913,102900,30386730,16170,16170,16170,16170,0
20230913,102800,30386730,16170,16170,16170,16170,0
20230913,102700,30386730,16170,16180,16180,16170,51
20230913,102600,29561950,16180,16180,16180,16180,14
20230913,102500,29335430,16190,16190,16190,16190,0
20230913,102400,29335430,16190,16190,16190,16190,0
20230913,102300,29335430,16190,16190,16190,16190,1
20230913,102200,29319240,16180,16180,16180,16180,0
20230913,102100,29319240,16180,16180,16180,16180,0
20230913,102000,29319240,16180,16180,16180,16180,0
20230913,101900,29319240,16180,16180,16180,16180,30
20230913,101800,28833840,16200,16200,16200,16200,0
20230913,101700,28833840,16200,16200,16200,16200,61
20230913,101600,27845640,16200,16200,16200,16200,100
20230913,101500,26225640,16250,16250,16250,16250,0
20230913,101400,26225640,16250,16250,16250,16250,0
20230913,101300,26225640,16250,16250,16250,16250,0
20230913,101200,26225640,16250,16230,16250,16230,10
20230913,101100,26063160,16250,16250,16250,16250,0
20230913,101000,26063160,16250,16250,16250,16250,0
20230913,100900,26063160,16250,16250,16250,16250,0
20230913,100800,26063160,16250,16250,16250,16250,1
20230913,100700,26046910,16260,16260,16260,16260,0
20230913,100600,26046910,16260,16260,16260,16260,0
20230913,100500,26046910,16260,16260,16260,16260,0
20230913,100400,26046910,16260,16260,16260,16260,2
20230913,100300,26014390,16270,16270,16270,16270,20
20230913,100200,25688990,16280,16190,16280,16190,20
20230913,100100,25364140,16250,16250,16250,16250,0
20230913,100000,25364140,16250,16250,16250,16250,0
20230913,095900,25364140,16250,16250,16250,16250,0
20230913,095800,25364140,16250,16250,16250,16250,0
20230913,095700,25364140,16250,16250,16250,16250,0
20230913,095600,25364140,16250,16250,16250,16250,0
20230913,095500,25364140,16250,16150,16250,16150,101
20230913,095400,23732890,16150,16160,16160,16150,70
20230913,095300,22602080,16150,16150,16150,16150,0
20230913,095200,22602080,16150,16150,16150,16150,0
20230913,095100,22602080,16150,16150,16150,16150,0
20230913,095000,22602080,16150,16150,16150,16150,0
20230913,094900,22602080,16150,16150,16150,16150,0
20230913,094800,22602080,16150,16150,16150,16150,0
20230913,094700,22602080,16150,16150,16150,16150,0
20230913,094600,22602080,16150,16150,16150,16150,0
20230913,094500,22602080,16150,16150,16150,16150,16
20230913,094400,22343680,16160,16160,16160,16160,0
20230913,094300,22343680,16160,16220,16330,16160,55
20230913,094200,21446950,16150,16150,16150,16150,0
20230913,094100,21446950,16150,16150,16150,16150,0
20230913,094000,21446950,16150,16150,16150,16150,1
20230913,093900,21430800,16240,16220,16240,16220,5
20230913,093800,21349630,16210,16130,16210,16130,112
20230913,093700,19540800,16150,16150,16150,16150,0
20230913,093600,19540800,16150,16150,16150,16150,0
20230913,093500,19540800,16150,16150,16150,16150,0
20230913,093400,19540800,16150,16150,16150,16150,0
20230913,093300,19540800,16150,16080,16150,16080,205
20230913,093200,16236170,16080,16080,16080,16080,2
20230913,093100,16204010,16060,16070,16070,16060,10
20230913,093000,16043400,16070,16050,16070,16050,49
20230913,092900,15256930,16050,16050,16050,16050,0
20230913,092800,15256930,16050,16050,16050,16050,0
20230913,092700,15256930,16050,16050,16050,16050,0
20230913,092600,15256930,16050,16050,16050,16050,0
20230913,092500,15256930,16050,16100,16100,16050,282
20230913,092400,10730510,16100,16100,16100,16100,0
20230913,092300,10730510,16100,16100,16100,16100,63
20230913,092200,9716210,16100,16100,16100,16100,0
20230913,092100,9716210,16100,16100,16100,16100,0
20230913,092000,9716210,16100,16100,16100,16100,0
20230913,091900,9716210,16100,16100,16100,16100,10
20230913,091800,9555210,16120,16120,16120,16120,0
20230913,091700,9555210,16120,16120,16120,16120,0
20230913,091600,9555210,16120,16120,16120,16120,0
20230913,091500,9555210,16120,16120,16120,16120,0
20230913,091400,9555210,16120,16120,16120,16120,0
20230913,091300,9555210,16120,16120,16120,16120,0
20230913,091200,9555210,16120,16120,16120,16120,0
20230913,091100,9555210,16120,16120,16120,16120,0
20230913,091000,9555210,16120,16110,16120,16110,3
20230913,090900,9506870,16020,16140,16140,16020,77
20230913,090800,8272400,16100,16090,16100,16090,20
20230913,090700,7950410,16100,16040,16100,16040,32
20230913,090600,7435270,16020,16030,16050,16010,17
20230913,090500,7162840,16010,16010,16010,16010,1
20230913,090400,7146830,16020,15950,16020,15950,20
20230913,090300,6827130,15950,15950,15950,15950,70
20230913,090200,5710630,15930,15910,15950,15910,32
20230913,090100,5201290,15910,16000,16000,15910,90
20230913,090000,3765480,16000,16000,16140,16000,215