KissMeData/016580/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185400,868446090,14350,14350,14350,14350,2677
20230901,185300,868446090,14350,14350,14350,14350,0
20230901,185200,868446090,14350,14350,14350,14350,0
20230901,185100,868446090,14350,14350,14350,14350,0
20230901,185000,868446090,14350,14350,14350,14350,0
20230901,184900,868446090,14350,14350,14350,14350,0
20230901,184800,868446090,14350,14350,14350,14350,0
20230901,184700,868446090,14350,14350,14350,14350,0
20230901,184600,868446090,14350,14350,14350,14350,0
20230901,184500,868446090,14350,14350,14350,14350,0
20230901,184400,868446090,14350,14350,14350,14350,0
20230901,184300,868446090,14350,14350,14350,14350,0
20230901,184200,868446090,14350,14350,14350,14350,0
20230901,184100,868446090,14350,14350,14350,14350,0
20230901,184000,868446090,14350,14350,14350,14350,0
20230901,183900,868446090,14350,14350,14350,14350,0
20230901,183800,868446090,14350,14350,14350,14350,0
20230901,183700,868446090,14350,14350,14350,14350,0
20230901,183600,868446090,14350,14350,14350,14350,0
20230901,183500,868446090,14350,14350,14350,14350,0
20230901,183400,868446090,14350,14350,14350,14350,0
20230901,183300,868446090,14350,14350,14350,14350,0
20230901,183200,868446090,14350,14350,14350,14350,0
20230901,183100,868446090,14350,14350,14350,14350,0
20230901,183000,868446090,14350,14350,14350,14350,0
20230901,182900,868446090,14350,14350,14350,14350,0
20230901,182800,868446090,14350,14350,14350,14350,0
20230901,182700,868446090,14350,14350,14350,14350,0
20230901,182600,868446090,14350,14350,14350,14350,0
20230901,182500,868446090,14350,14350,14350,14350,0
20230901,182400,868446090,14350,14350,14350,14350,2677
20230901,182300,868446090,14350,14350,14350,14350,0
20230901,182200,868446090,14350,14350,14350,14350,0
20230901,182100,868446090,14350,14350,14350,14350,0
20230901,182000,868446090,14350,14350,14350,14350,0
20230901,181900,868446090,14350,14350,14350,14350,0
20230901,181800,868446090,14350,14350,14350,14350,0
20230901,181700,868446090,14350,14350,14350,14350,0
20230901,181600,868446090,14350,14350,14350,14350,0
20230901,181500,868446090,14350,14350,14350,14350,0
20230901,181400,868446090,14350,14350,14350,14350,0
20230901,181300,868446090,14350,14350,14350,14350,0
20230901,181200,868446090,14350,14350,14350,14350,0
20230901,181100,868446090,14350,14350,14350,14350,0
20230901,181000,868446090,14350,14350,14350,14350,0
20230901,180900,868446090,14350,14350,14350,14350,0
20230901,180800,868446090,14350,14350,14350,14350,0
20230901,180700,868446090,14350,14350,14350,14350,0
20230901,180600,868446090,14350,14350,14350,14350,0
20230901,180500,868446090,14350,14350,14350,14350,0
20230901,180400,868446090,14350,14350,14350,14350,0
20230901,180300,868446090,14350,14350,14350,14350,0
20230901,180200,868446090,14350,14350,14350,14350,0
20230901,180100,868446090,14350,14350,14350,14350,0
20230901,180000,868446090,14350,14350,14350,14350,0
20230901,175900,868446090,14350,14350,14350,14350,0
20230901,175800,868446090,14350,14350,14350,14350,0
20230901,175700,868446090,14350,14350,14350,14350,0
20230901,175600,868446090,14350,14350,14350,14350,0
20230901,175500,868446090,14350,14350,14350,14350,0
20230901,175400,868446090,14350,14350,14350,14350,2677
20230901,175300,868446090,14350,14350,14350,14350,0
20230901,175200,868446090,14350,14350,14350,14350,0
20230901,175100,868446090,14350,14350,14350,14350,0
20230901,175000,868446090,14350,14350,14350,14350,0
20230901,174900,868446090,14350,14350,14350,14350,0
20230901,174800,868446090,14350,14350,14350,14350,0
20230901,174700,868446090,14350,14350,14350,14350,0
20230901,174600,868446090,14350,14350,14350,14350,0
20230901,174500,868446090,14350,14350,14350,14350,0
20230901,174400,868446090,14350,14350,14350,14350,0
20230901,174300,868446090,14350,14350,14350,14350,0
20230901,174200,868446090,14350,14350,14350,14350,0
20230901,174100,868446090,14350,14350,14350,14350,0
20230901,174000,868446090,14350,14350,14350,14350,0
20230901,173900,868446090,14350,14350,14350,14350,0
20230901,173800,868446090,14350,14350,14350,14350,0
20230901,173700,868446090,14350,14350,14350,14350,0
20230901,173600,868446090,14350,14350,14350,14350,0
20230901,173500,868446090,14350,14350,14350,14350,0
20230901,173400,868446090,14350,14350,14350,14350,0
20230901,173300,868446090,14350,14350,14350,14350,0
20230901,173200,868446090,14350,14350,14350,14350,0
20230901,173100,868446090,14350,14350,14350,14350,0
20230901,173000,868446090,14350,14350,14350,14350,0
20230901,172900,868446090,14350,14350,14350,14350,0
20230901,172800,868446090,14350,14350,14350,14350,0
20230901,172700,868446090,14350,14350,14350,14350,0
20230901,172600,868446090,14350,14350,14350,14350,0
20230901,172500,868446090,14350,14350,14350,14350,0
20230901,172400,868446090,14350,14350,14350,14350,2677
20230901,172300,868446090,14350,14350,14350,14350,0
20230901,172200,868446090,14350,14350,14350,14350,0
20230901,172100,868446090,14350,14350,14350,14350,0
20230901,172000,868446090,14350,14350,14350,14350,0
20230901,171900,868446090,14350,14350,14350,14350,0
20230901,171800,868446090,14350,14350,14350,14350,0
20230901,171700,868446090,14350,14350,14350,14350,0
20230901,171600,868446090,14350,14350,14350,14350,0
20230901,171500,868446090,14350,14350,14350,14350,0
20230901,171400,868446090,14350,14350,14350,14350,0
20230901,171300,868446090,14350,14350,14350,14350,0
20230901,171200,868446090,14350,14350,14350,14350,0
20230901,171100,868446090,14350,14350,14350,14350,0
20230901,171000,868446090,14350,14350,14350,14350,0
20230901,170900,868446090,14350,14350,14350,14350,0
20230901,170800,868446090,14350,14350,14350,14350,0
20230901,170700,868446090,14350,14350,14350,14350,0
20230901,170600,868446090,14350,14350,14350,14350,0
20230901,170500,868446090,14350,14350,14350,14350,0
20230901,170400,868446090,14350,14350,14350,14350,0
20230901,170300,868446090,14350,14350,14350,14350,0
20230901,170200,868446090,14350,14350,14350,14350,0
20230901,170100,868446090,14350,14350,14350,14350,0
20230901,170000,868446090,14350,14350,14350,14350,0
20230901,165900,868446090,14350,14350,14350,14350,0
20230901,165800,868446090,14350,14350,14350,14350,0
20230901,165700,868446090,14350,14350,14350,14350,0
20230901,165600,868446090,14350,14350,14350,14350,0
20230901,165500,868446090,14350,14350,14350,14350,0
20230901,165400,868446090,14350,14350,14350,14350,2677
20230901,165300,868446090,14350,14350,14350,14350,0
20230901,165200,868446090,14350,14350,14350,14350,0
20230901,165100,868446090,14350,14350,14350,14350,0
20230901,165000,868446090,14350,14350,14350,14350,0
20230901,164900,868446090,14350,14350,14350,14350,0
20230901,164800,868446090,14350,14350,14350,14350,0
20230901,164700,868446090,14350,14350,14350,14350,0
20230901,164600,868446090,14350,14350,14350,14350,0
20230901,164500,868446090,14350,14350,14350,14350,0
20230901,164400,868446090,14350,14350,14350,14350,0
20230901,164300,868446090,14350,14350,14350,14350,0
20230901,164200,868446090,14350,14350,14350,14350,0
20230901,164100,868446090,14350,14350,14350,14350,0
20230901,164000,868446090,14350,14350,14350,14350,0
20230901,163900,868446090,14350,14350,14350,14350,0
20230901,163800,868446090,14350,14350,14350,14350,0
20230901,163700,868446090,14350,14350,14350,14350,0
20230901,163600,868446090,14350,14350,14350,14350,0
20230901,163500,868446090,14350,14350,14350,14350,0
20230901,163400,868446090,14350,14350,14350,14350,0
20230901,163300,868446090,14350,14350,14350,14350,0
20230901,163200,868446090,14350,14350,14350,14350,0
20230901,163100,868446090,14350,14350,14350,14350,0
20230901,163000,868446090,14350,14350,14350,14350,0
20230901,162900,868446090,14350,14350,14350,14350,0
20230901,162800,868446090,14350,14350,14350,14350,0
20230901,162700,868446090,14350,14350,14350,14350,0
20230901,162600,868446090,14350,14350,14350,14350,0
20230901,162500,868446090,14350,14350,14350,14350,0
20230901,162400,868446090,14350,14350,14350,14350,2677
20230901,162300,868446090,14350,14350,14350,14350,0
20230901,162200,868446090,14350,14350,14350,14350,0
20230901,162100,868446090,14350,14350,14350,14350,0
20230901,162000,868446090,14350,14350,14350,14350,0
20230901,161900,868446090,14350,14350,14350,14350,0
20230901,161800,868446090,14350,14350,14350,14350,0
20230901,161700,868446090,14350,14350,14350,14350,0
20230901,161600,868446090,14350,14350,14350,14350,0
20230901,161500,868446090,14350,14350,14350,14350,0
20230901,161400,868446090,14350,14350,14350,14350,0
20230901,161300,868446090,14350,14350,14350,14350,0
20230901,161200,868446090,14350,14350,14350,14350,0
20230901,161100,868446090,14350,14350,14350,14350,0
20230901,161000,868446090,14350,14350,14350,14350,0
20230901,160900,868446090,14350,14350,14350,14350,0
20230901,160800,868446090,14350,14350,14350,14350,0
20230901,160700,868446090,14350,14350,14350,14350,0
20230901,160600,868446090,14350,14350,14350,14350,0
20230901,160500,868446090,14350,14350,14350,14350,0
20230901,160400,868446090,14350,14350,14350,14350,0
20230901,160300,868446090,14350,14350,14350,14350,0
20230901,160200,868446090,14350,14350,14350,14350,0
20230901,160100,868446090,14350,14350,14350,14350,0
20230901,160000,868446090,14350,14350,14350,14350,0
20230901,155900,868446090,14350,14350,14350,14350,0
20230901,155800,868446090,14350,14350,14350,14350,0
20230901,155700,868446090,14350,14350,14350,14350,0
20230901,155600,868446090,14350,14350,14350,14350,0
20230901,155500,868446090,14350,14350,14350,14350,0
20230901,155400,868446090,14350,14350,14350,14350,2677
20230901,155300,868446090,14350,14350,14350,14350,0
20230901,155200,868446090,14350,14350,14350,14350,0
20230901,155100,868446090,14350,14350,14350,14350,0
20230901,155000,868446090,14350,14350,14350,14350,0
20230901,154900,868446090,14350,14350,14350,14350,0
20230901,154800,868446090,14350,14350,14350,14350,0
20230901,154700,868446090,14350,14350,14350,14350,0
20230901,154600,868446090,14350,14350,14350,14350,0
20230901,154500,868446090,14350,14350,14350,14350,0
20230901,154400,868446090,14350,14350,14350,14350,0
20230901,154300,868446090,14350,14350,14350,14350,0
20230901,154200,868446090,14350,14350,14350,14350,0
20230901,154100,868446090,14350,14350,14350,14350,0
20230901,154000,868446090,14350,14350,14350,14350,0
20230901,153900,868446090,14350,14350,14350,14350,0
20230901,153800,868446090,14350,14350,14350,14350,0
20230901,153700,868446090,14350,14350,14350,14350,0
20230901,153600,868446090,14350,14350,14350,14350,0
20230901,153500,868446090,14350,14350,14350,14350,0
20230901,153400,868446090,14350,14350,14350,14350,0
20230901,153300,868446090,14350,14350,14350,14350,0
20230901,153200,868446090,14350,14350,14350,14350,0
20230901,153100,868446090,14350,14350,14350,14350,0
20230901,153000,868446090,14350,14350,14350,14350,2677
20230901,152900,830031140,14320,14320,14320,14320,0
20230901,152800,830031140,14320,14320,14320,14320,0
20230901,152700,830031140,14320,14320,14320,14320,0
20230901,152600,830031140,14320,14320,14320,14320,0
20230901,152500,830031140,14320,14320,14320,14320,0
20230901,152400,830031140,14320,14320,14320,14320,0
20230901,152300,830031140,14320,14320,14320,14320,0
20230901,152200,830031140,14320,14320,14320,14320,0
20230901,152100,830031140,14320,14320,14320,14320,0
20230901,152000,830031140,14320,14320,14320,14320,0
20230901,151900,830031140,14320,14350,14350,14310,1718
20230901,151800,805421170,14350,14350,14350,14350,4
20230901,151700,805363770,14350,14350,14350,14350,6
20230901,151600,805277670,14340,14350,14350,14340,122
20230901,151500,803527190,14340,14350,14350,14340,173
20230901,151400,801045320,14350,14350,14350,14350,10
20230901,151300,800901820,14350,14350,14350,14350,0
20230901,151200,800901820,14350,14350,14350,14350,10
20230901,151100,800758320,14350,14340,14350,14340,106
20230901,151000,799237280,14340,14340,14340,14340,24
20230901,150900,798893120,14330,14350,14350,14330,1226
20230901,150800,781302570,14340,14350,14350,14340,245
20230901,150700,777786980,14350,14350,14350,14350,7
20230901,150600,777686530,14340,14340,14340,14340,200
20230901,150500,774818530,14350,14350,14350,14350,7
20230901,150400,774718080,14350,14350,14350,14340,16
20230901,150300,774488490,14340,14330,14340,14330,362
20230901,150200,769297580,14320,14320,14320,14320,0
20230901,150100,769297580,14320,14320,14320,14320,0
20230901,150000,769297580,14320,14310,14320,14310,227
20230901,145900,766049010,14310,14310,14310,14310,72
20230901,145800,765018690,14310,14310,14330,14310,113
20230901,145700,763401100,14310,14310,14310,14310,122
20230901,145600,761655280,14310,14320,14320,14310,186
20230901,145500,758993550,14310,14310,14320,14310,139
20230901,145400,757004430,14310,14320,14320,14310,297
20230901,145300,752753260,14320,14310,14320,14310,229
20230901,145200,749476050,14310,14310,14320,14310,182
20230901,145100,746871620,14320,14320,14320,14320,182
20230901,145000,744265380,14320,14320,14320,14320,305
20230901,144900,739897780,14320,14320,14320,14320,169
20230901,144800,737477700,14330,14320,14330,14320,33
20230901,144700,737005120,14320,14320,14320,14320,219
20230901,144600,733869040,14320,14320,14330,14320,115
20230901,144500,732222150,14330,14330,14330,14320,155
20230901,144400,730001960,14320,14330,14330,14320,108
20230901,144300,728454880,14330,14330,14340,14320,165
20230901,144200,726091420,14320,14330,14330,14320,180
20230901,144100,723513800,14320,14330,14330,14320,107
20230901,144000,721981420,14320,14330,14330,14320,185
20230901,143900,719330720,14320,14330,14330,14320,106
20230901,143800,717812250,14330,14330,14330,14320,1340
20230901,143700,698611360,14330,14330,14330,14320,368
20230901,143600,693338230,14330,14340,14340,14330,318
20230901,143500,688779710,14330,14330,14330,14330,179
20230901,143400,686214640,14330,14330,14330,14330,77
20230901,143300,685111230,14330,14330,14330,14330,174
20230901,143200,682617810,14340,14330,14340,14330,121
20230901,143100,680883680,14330,14330,14330,14330,183
20230901,143000,678261290,14330,14330,14330,14330,167
20230901,142900,675868180,14330,14340,14340,14330,166
20230901,142800,673487800,14340,14350,14350,14340,363
20230901,142700,668282370,14350,14350,14350,14350,277
20230901,142600,664307420,14350,14350,14350,14350,232
20230901,142500,660978220,14360,14350,14360,14350,107
20230901,142400,659442760,14360,14360,14360,14350,162
20230901,142300,657118000,14360,14350,14360,14350,41
20230901,142200,656529540,14360,14350,14360,14350,259
20230901,142100,652811700,14350,14360,14360,14350,216
20230901,142000,649711900,14360,14370,14370,14360,95
20230901,141900,648347640,14360,14360,14360,14360,106
20230901,141800,646825480,14360,14360,14360,14360,153
20230901,141700,644628400,14360,14360,14360,14360,652
20230901,141600,635265680,14360,14360,14360,14360,133
20230901,141500,633355800,14370,14370,14370,14360,728
20230901,141400,622901600,14370,14360,14370,14360,117
20230901,141300,621221390,14370,14360,14370,14360,669
20230901,141200,611614430,14360,14360,14360,14360,106
20230901,141100,610092270,14360,14360,14370,14360,164
20230901,141000,607737220,14370,14360,14370,14360,284
20230901,140900,603658780,14370,14370,14380,14370,109
20230901,140800,602092390,14370,14370,14380,14370,225
20230901,140700,598859130,14380,14380,14380,14380,5
20230901,140600,598787230,14390,14380,14390,14370,262
20230901,140500,595020420,14380,14380,14380,14370,140
20230901,140400,593007520,14380,14380,14380,14370,178
20230901,140300,590449590,14370,14370,14380,14370,364
20230901,140200,585218330,14370,14380,14380,14370,189
20230901,140100,582502230,14380,14370,14380,14370,158
20230901,140000,580231750,14370,14370,14370,14370,108
20230901,135900,578679790,14370,14370,14370,14370,159
20230901,135800,576394960,14370,14370,14370,14370,61
20230901,135700,575518390,14370,14370,14370,14370,115
20230901,135600,573865840,14370,14370,14380,14370,156
20230901,135500,571623120,14370,14380,14380,14370,157
20230901,135400,569366530,14380,14380,14380,14380,107
20230901,135300,567827870,14380,14380,14380,14380,165
20230901,135200,565455170,14370,14380,14380,14370,244
20230901,135100,561947420,14390,14360,14390,14360,278
20230901,135000,557951220,14370,14380,14380,14360,148
20230901,134900,555824930,14380,14360,14380,14360,154
20230901,134800,553613000,14360,14380,14380,14360,160
20230901,134700,551315220,14370,14360,14370,14360,748
20230901,134600,540572430,14360,14370,14370,14360,348
20230901,134500,535573330,14380,14370,14380,14370,138
20230901,134400,533590250,14370,14370,14380,14370,63
20230901,134300,532684920,14370,14370,14380,14370,289
20230901,134200,528531820,14370,14370,14380,14370,163
20230901,134100,526189500,14370,14370,14370,14370,170
20230901,134000,523746600,14380,14380,14390,14380,119
20230901,133900,522035360,14380,14390,14390,14380,499
20230901,133800,514859400,14390,14380,14390,14380,175
20230901,133700,512342200,14380,14390,14390,14380,175
20230901,133600,509825570,14390,14390,14390,14380,186
20230901,133500,507150730,14390,14390,14390,14380,125
20230901,133400,505353040,14390,14390,14390,14380,108
20230901,133300,503799960,14380,14390,14390,14380,117
20230901,133200,502117340,14390,14390,14400,14390,151
20230901,133100,499944400,14390,14390,14390,14390,120
20230901,133000,498217600,14390,14390,14400,14390,314
20230901,132900,493698990,14400,14390,14400,14390,388
20230901,132800,488115360,14390,14390,14390,14390,127
20230901,132700,486287830,14400,14410,14410,14400,1998
20230901,132600,457516620,14410,14410,14410,14400,909
20230901,132500,444426910,14410,14400,14410,14400,237
20230901,132400,441013790,14410,14410,14420,14410,197
20230901,132300,438173640,14400,14410,14410,14400,1220
20230901,132200,420605110,14410,14410,14410,14410,160
20230901,132100,418299510,14420,14410,14420,14410,258
20230901,132000,414581650,14420,14410,14420,14410,428
20230901,131900,408414150,14410,14410,14410,14410,54
20230901,131800,407636010,14410,14430,14430,14410,1384
20230901,131700,387684690,14440,14430,14440,14430,113
20230901,131600,386054030,14420,14430,14450,14420,1857
20230901,131500,359258740,14440,14440,14440,14440,40
20230901,131400,358681140,14440,14450,14450,14440,468
20230901,131300,351922780,14450,14450,14450,14450,122
20230901,131200,350159880,14450,14490,14490,14450,128
20230901,131100,348309130,14490,14490,14490,14490,0
20230901,131000,348309130,14490,14490,14490,14490,86
20230901,130900,347062990,14540,14530,14540,14530,20
20230901,130800,346772240,14490,14490,14490,14490,0
20230901,130700,346772240,14490,14490,14490,14490,0
20230901,130600,346772240,14490,14490,14490,14490,0
20230901,130500,346772240,14490,14490,14490,14490,0
20230901,130400,346772240,14490,14490,14490,14490,0
20230901,130300,346772240,14490,14530,14530,14490,36
20230901,130200,346249330,14530,14530,14530,14530,0
20230901,130100,346249330,14530,14530,14530,14530,14
20230901,130000,346045910,14530,14520,14530,14520,2
20230901,125900,346016860,14510,14510,14510,14510,5
20230901,125800,345944310,14520,14520,14520,14520,14
20230901,125700,345741030,14520,14520,14520,14520,4
20230901,125600,345682950,14540,14540,14540,14540,0
20230901,125500,345682950,14540,14540,14540,14540,0
20230901,125400,345682950,14540,14540,14540,14540,0
20230901,125300,345682950,14540,14540,14540,14540,0
20230901,125200,345682950,14540,14540,14540,14540,0
20230901,125100,345682950,14540,14540,14540,14540,0
20230901,125000,345682950,14540,14540,14540,14540,0
20230901,124900,345682950,14540,14540,14540,14540,0
20230901,124800,345682950,14540,14540,14540,14540,10
20230901,124700,345537550,14490,14490,14490,14490,0
20230901,124600,345537550,14490,14490,14490,14490,57
20230901,124500,344711620,14490,14490,14490,14490,18
20230901,124400,344450800,14490,14490,14490,14490,10
20230901,124300,344305900,14490,14490,14490,14490,1
20230901,124200,344291410,14490,14490,14490,14490,11
20230901,124100,344132020,14490,14490,14490,14490,3
20230901,124000,344088550,14490,14490,14490,14490,0
20230901,123900,344088550,14490,14490,14490,14490,0
20230901,123800,344088550,14490,14490,14490,14490,3
20230901,123700,344045080,14490,14490,14490,14490,0
20230901,123600,344045080,14490,14490,14490,14490,2
20230901,123500,344016100,14490,14490,14490,14490,0
20230901,123400,344016100,14490,14490,14490,14490,0
20230901,123300,344016100,14490,14490,14490,14490,0
20230901,123200,344016100,14490,14490,14490,14490,0
20230901,123100,344016100,14490,14490,14490,14490,2
20230901,123000,343987120,14490,14490,14490,14490,1
20230901,122900,343972630,14480,14480,14480,14480,6
20230901,122800,343885750,14480,14480,14480,14480,9
20230901,122700,343755430,14470,14470,14470,14470,33
20230901,122600,343277920,14470,14480,14480,14460,52
20230901,122500,342525750,14450,14470,14470,14450,97
20230901,122400,341123680,14460,14460,14460,14460,0
20230901,122300,341123680,14460,14470,14470,14460,4
20230901,122200,341065820,14440,14440,14440,14440,0
20230901,122100,341065820,14440,14440,14440,14440,0
20230901,122000,341065820,14440,14440,14440,14440,0
20230901,121900,341065820,14440,14440,14440,14440,0
20230901,121800,341065820,14440,14440,14440,14440,0
20230901,121700,341065820,14440,14440,14440,14440,0
20230901,121600,341065820,14440,14460,14460,14440,380
20230901,121500,335574990,14460,14470,14470,14460,760
20230901,121400,324579690,14480,14490,14490,14480,111
20230901,121300,322972400,14480,14490,14490,14480,25
20230901,121200,322610200,14490,14490,14500,14480,89
20230901,121100,321321110,14480,14500,14500,14480,3
20230901,121000,321277640,14500,14500,14500,14500,21
20230901,120900,320973140,14500,14490,14500,14480,304
20230901,120800,316570000,14490,14490,14490,14490,0
20230901,120700,316570000,14490,14490,14490,14490,21
20230901,120600,316265710,14490,14490,14490,14490,24
20230901,120500,315917950,14490,14490,14490,14480,52
20230901,120400,315164770,14490,14490,14490,14490,7
20230901,120300,315063340,14490,14490,14490,14490,0
20230901,120200,315063340,14490,14490,14490,14490,0
20230901,120100,315063340,14490,14490,14490,14490,28
20230901,120000,314657620,14490,14490,14490,14490,16
20230901,115900,314425780,14490,14490,14490,14480,38
20230901,115800,313875170,14490,14480,14490,14480,28
20230901,115700,313469700,14480,14480,14480,14480,28
20230901,115600,313064260,14480,14480,14480,14470,169
20230901,115500,310618670,14480,14470,14480,14470,300
20230901,115400,306277500,14470,14490,14490,14470,89
20230901,115300,304988810,14490,14490,14490,14490,3
20230901,115200,304945340,14490,14510,14510,14490,1099
20230901,115100,289012850,14510,14510,14510,14510,0
20230901,115000,289012850,14510,14510,14510,14510,139
20230901,114900,286995960,14520,14520,14520,14520,161
20230901,114800,284658240,14530,14530,14530,14530,1
20230901,114700,284643710,14540,14540,14540,14540,2
20230901,114600,284614630,14540,14550,14550,14540,4
20230901,114500,284556440,14550,14550,14550,14510,592
20230901,114400,275963620,14550,14540,14550,14530,7
20230901,114300,275861830,14540,14550,14550,14540,3
20230901,114200,275818200,14520,14540,14540,14520,163
20230901,114100,273450360,14530,14530,14530,14530,0
20230901,114000,273450360,14530,14540,14540,14530,100
20230901,113900,271997350,14550,14550,14550,14550,0
20230901,113800,271997350,14550,14550,14550,14550,4
20230901,113700,271939150,14560,14560,14560,14560,0
20230901,113600,271939150,14560,14560,14560,14560,0
20230901,113500,271939150,14560,14570,14570,14560,2
20230901,113400,271910020,14530,14580,14580,14530,9
20230901,113300,271779090,14580,14580,14580,14580,6
20230901,113200,271691610,14580,14580,14580,14580,8
20230901,113100,271574970,14580,14580,14580,14580,6
20230901,113000,271487490,14580,14590,14590,14580,7
20230901,112900,271385420,14590,14590,14590,14590,1
20230901,112800,271370830,14590,14590,14590,14590,0
20230901,112700,271370830,14590,14590,14590,14590,0
20230901,112600,271370830,14590,14580,14590,14580,5
20230901,112500,271297910,14580,14590,14590,14580,2
20230901,112400,271268740,14590,14590,14590,14590,0
20230901,112300,271268740,14590,14560,14590,14530,97
20230901,112200,269859080,14560,14560,14560,14560,0
20230901,112100,269859080,14560,14540,14560,14540,138
20230901,112000,267852500,14540,14540,14540,14540,1
20230901,111900,267837960,14530,14530,14530,14530,5
20230901,111800,267765310,14540,14570,14570,14540,43
20230901,111700,267139710,14590,14590,14590,14590,1
20230901,111600,267125120,14580,14580,14580,14580,0
20230901,111500,267125120,14580,14580,14590,14580,18
20230901,111400,266862520,14590,14590,14590,14590,1
20230901,111300,266847930,14590,14590,14590,14590,0
20230901,111200,266847930,14590,14590,14590,14590,0
20230901,111100,266847930,14590,14590,14590,14570,14
20230901,111000,266643700,14590,14590,14590,14590,0
20230901,110900,266643700,14590,14590,14590,14590,0
20230901,110800,266643700,14590,14590,14600,14520,291
20230901,110700,262409450,14590,14590,14590,14590,20
20230901,110600,262117650,14590,14590,14590,14590,30
20230901,110500,261679950,14590,14590,14590,14590,9
20230901,110400,261548640,14590,14590,14590,14590,1
20230901,110300,261534050,14590,14590,14590,14590,0
20230901,110200,261534050,14590,14590,14590,14590,1
20230901,110100,261519460,14590,14590,14590,14590,1
20230901,110000,261504870,14590,14590,14590,14590,0
20230901,105900,261504870,14590,14590,14590,14590,0
20230901,105800,261504870,14590,14590,14590,14590,3
20230901,105700,261461100,14590,14590,14590,14590,6
20230901,105600,261373560,14590,14590,14590,14590,0
20230901,105500,261373560,14590,14580,14590,14580,28
20230901,105400,260965220,14580,14580,14580,14580,0
20230901,105300,260965220,14580,14590,14590,14580,19
20230901,105200,260688020,14600,14600,14600,14600,1
20230901,105100,260673420,14580,14590,14590,14580,270
20230901,105000,256736520,14590,14590,14590,14590,1
20230901,104900,256721930,14600,14600,14600,14600,1
20230901,104800,256707330,14600,14600,14600,14600,0
20230901,104700,256707330,14600,14600,14600,14600,1
20230901,104600,256692730,14600,14600,14600,14600,7
20230901,104500,256590530,14600,14600,14600,14600,0
20230901,104400,256590530,14600,14600,14600,14600,0
20230901,104300,256590530,14600,14600,14600,14600,0
20230901,104200,256590530,14600,14600,14600,14600,5
20230901,104100,256517530,14570,14570,14570,14570,0
20230901,104000,256517530,14570,14570,14570,14570,157
20230901,103900,254230040,14570,14570,14570,14570,0
20230901,103800,254230040,14570,14600,14600,14570,21
20230901,103700,253923620,14600,14600,14600,14600,4
20230901,103600,253865220,14570,14570,14570,14570,0
20230901,103500,253865220,14570,14570,14570,14570,1
20230901,103400,253850650,14570,14600,14600,14570,9
20230901,103300,253719400,14590,14600,14600,14590,4
20230901,103200,253661020,14610,14610,14610,14610,2
20230901,103100,253631800,14580,14580,14580,14580,50
20230901,103000,252902800,14580,14580,14580,14580,0
20230901,102900,252902800,14580,14580,14580,14580,0
20230901,102800,252902800,14580,14580,14580,14580,0
20230901,102700,252902800,14580,14580,14580,14580,50
20230901,102600,252173800,14570,14570,14570,14570,0
20230901,102500,252173800,14570,14570,14570,14570,1
20230901,102400,252159230,14560,14560,14560,14560,0
20230901,102300,252159230,14560,14560,14560,14560,0
20230901,102200,252159230,14560,14560,14560,14560,0
20230901,102100,252159230,14560,14560,14560,14560,1
20230901,102000,252144670,14570,14560,14570,14560,3
20230901,101900,252100970,14560,14560,14560,14560,1
20230901,101800,252086410,14570,14590,14590,14570,167
20230901,101700,249652690,14580,14580,14580,14580,5
20230901,101600,249579790,14570,14580,14580,14570,16
20230901,101500,249346610,14570,14570,14570,14570,0
20230901,101400,249346610,14570,14570,14570,14570,0
20230901,101300,249346610,14570,14570,14570,14570,0
20230901,101200,249346610,14570,14570,14570,14570,0
20230901,101100,249346610,14570,14580,14580,14570,10
20230901,101000,249200900,14590,14590,14590,14590,1
20230901,100900,249186310,14590,14590,14590,14590,1
20230901,100800,249171720,14590,14590,14590,14590,10
20230901,100700,249025820,14580,14580,14580,14580,65
20230901,100600,248078120,14580,14580,14580,14580,2
20230901,100500,248048960,14560,14560,14560,14560,0
20230901,100400,248048960,14560,14560,14560,14560,3
20230901,100300,248005280,14600,14540,14600,14540,3
20230901,100200,247961600,14530,14530,14530,14530,1
20230901,100100,247947070,14500,14510,14510,14500,387
20230901,100000,242335560,14500,14510,14520,14500,831
20230901,095900,230280440,14510,14530,14540,14510,1518
20230901,095800,208241190,14520,14540,14550,14520,235
20230901,095700,204827800,14550,14550,14550,14550,13
20230901,095600,204638650,14550,14540,14550,14540,404
20230901,095500,198764480,14530,14560,14560,14510,1442
20230901,095400,177808700,14550,14560,14560,14550,32
20230901,095300,177342980,14570,14580,14580,14540,595
20230901,095200,168685260,14580,14580,14580,14550,1280
20230901,095100,150041480,14570,14580,14580,14570,152
20230901,095000,147825940,14570,14650,14650,14570,94
20230901,094900,146455080,14670,14670,14670,14670,0
20230901,094800,146455080,14670,14670,14670,14670,0
20230901,094700,146455080,14670,14590,14670,14590,905
20230901,094600,133179130,14570,14580,14580,14570,569
20230901,094500,124888780,14590,14590,14590,14590,2
20230901,094400,124859600,14590,14580,14590,14580,2
20230901,094300,124830430,14590,14590,14590,14590,1
20230901,094200,124815840,14580,14570,14580,14570,511
20230901,094100,117366070,14570,14590,14590,14560,297
20230901,094000,113038170,14590,14590,14590,14590,5
20230901,093900,112965220,14580,14580,14580,14580,65
20230901,093800,112017520,14580,14580,14580,14580,9
20230901,093700,111886300,14570,14570,14570,14570,8
20230901,093600,111769740,14570,14570,14570,14570,6
20230901,093500,111682320,14550,14580,14580,14550,216
20230901,093400,108538650,14570,14570,14570,14570,0
20230901,093300,108538650,14570,14570,14570,14570,1
20230901,093200,108524080,14560,14580,14580,14560,138
20230901,093100,106514770,14580,14580,14580,14580,1962
20230901,093000,77908810,14570,14570,14580,14560,69
20230901,092900,76903480,14570,14570,14570,14570,100
20230901,092800,75446480,14570,14570,14580,14570,163
20230901,092700,73070570,14570,14560,14570,14560,12
20230901,092600,72895840,14560,14570,14570,14550,71
20230901,092500,71862520,14560,14570,14570,14550,1059
20230901,092400,56449460,14580,14570,14580,14570,31
20230901,092300,55997780,14570,14580,14580,14560,258
20230901,092200,52237720,14590,14610,14610,14560,504
20230901,092100,44893560,14610,14600,14610,14600,8
20230901,092000,44776700,14600,14610,14620,14600,10
20230901,091900,44630550,14580,14610,14620,14580,309
20230901,091800,40122670,14600,14630,14630,14600,511
20230901,091700,32659510,14640,14640,14640,14640,0
20230901,091600,32659510,14640,14630,14640,14630,26
20230901,091500,32278890,14630,14610,14630,14610,125
20230901,091400,30451360,14610,14620,14620,14600,210
20230901,091300,27384990,14620,14620,14620,14620,1
20230901,091200,27370370,14630,14630,14630,14630,2
20230901,091100,27341110,14630,14620,14630,14620,11
20230901,091000,27180190,14630,14630,14630,14630,1
20230901,090900,27165560,14630,14630,14630,14630,6
20230901,090800,27077780,14630,14630,14630,14630,1
20230901,090700,27063150,14630,14630,14630,14630,5
20230901,090600,26990000,14630,14630,14630,14630,4
20230901,090500,26931480,14620,14620,14620,14610,28
20230901,090400,26522130,14620,14630,14630,14620,2
20230901,090300,26492880,14600,14580,14700,14580,328
20230901,090200,21707000,14570,14590,14590,14570,148
20230901,090100,19548920,14580,14600,14600,14580,1077
20230901,090000,3825950,14610,14690,14690,14610,181