KissMeData/045100/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191500,4921148270,16280,16280,16280,16280,5829
20230901,191400,4921148270,16280,16280,16280,16280,0
20230901,191300,4921148270,16280,16280,16280,16280,0
20230901,191200,4921148270,16280,16280,16280,16280,0
20230901,191100,4921148270,16280,16280,16280,16280,0
20230901,191000,4921148270,16280,16280,16280,16280,0
20230901,190900,4921148270,16280,16280,16280,16280,0
20230901,190800,4921148270,16280,16280,16280,16280,0
20230901,190700,4921148270,16280,16280,16280,16280,0
20230901,190600,4921148270,16280,16280,16280,16280,0
20230901,190500,4921148270,16280,16280,16280,16280,0
20230901,190400,4921148270,16280,16280,16280,16280,0
20230901,190300,4921148270,16280,16280,16280,16280,0
20230901,190200,4921148270,16280,16280,16280,16280,0
20230901,190100,4921148270,16280,16280,16280,16280,0
20230901,190000,4921148270,16280,16280,16280,16280,0
20230901,185900,4921148270,16280,16280,16280,16280,0
20230901,185800,4921148270,16280,16280,16280,16280,0
20230901,185700,4921148270,16280,16280,16280,16280,0
20230901,185600,4921148270,16280,16280,16280,16280,0
20230901,185500,4921148270,16280,16280,16280,16280,0
20230901,185400,4921148270,16280,16280,16280,16280,0
20230901,185300,4921148270,16280,16280,16280,16280,0
20230901,185200,4921148270,16280,16280,16280,16280,0
20230901,185100,4921148270,16280,16280,16280,16280,0
20230901,185000,4921148270,16280,16280,16280,16280,0
20230901,184900,4921148270,16280,16280,16280,16280,0
20230901,184800,4921148270,16280,16280,16280,16280,0
20230901,184700,4921148270,16280,16280,16280,16280,0
20230901,184600,4921148270,16280,16280,16280,16280,0
20230901,184500,4921148270,16280,16280,16280,16280,5829
20230901,184400,4921148270,16280,16280,16280,16280,0
20230901,184300,4921148270,16280,16280,16280,16280,0
20230901,184200,4921148270,16280,16280,16280,16280,0
20230901,184100,4921148270,16280,16280,16280,16280,0
20230901,184000,4921148270,16280,16280,16280,16280,0
20230901,183900,4921148270,16280,16280,16280,16280,0
20230901,183800,4921148270,16280,16280,16280,16280,0
20230901,183700,4921148270,16280,16280,16280,16280,0
20230901,183600,4921148270,16280,16280,16280,16280,0
20230901,183500,4921148270,16280,16280,16280,16280,0
20230901,183400,4921148270,16280,16280,16280,16280,0
20230901,183300,4921148270,16280,16280,16280,16280,0
20230901,183200,4921148270,16280,16280,16280,16280,0
20230901,183100,4921148270,16280,16280,16280,16280,0
20230901,183000,4921148270,16280,16280,16280,16280,0
20230901,182900,4921148270,16280,16280,16280,16280,0
20230901,182800,4921148270,16280,16280,16280,16280,0
20230901,182700,4921148270,16280,16280,16280,16280,0
20230901,182600,4921148270,16280,16280,16280,16280,0
20230901,182500,4921148270,16280,16280,16280,16280,0
20230901,182400,4921148270,16280,16280,16280,16280,0
20230901,182300,4921148270,16280,16280,16280,16280,0
20230901,182200,4921148270,16280,16280,16280,16280,0
20230901,182100,4921148270,16280,16280,16280,16280,0
20230901,182000,4921148270,16280,16280,16280,16280,0
20230901,181900,4921148270,16280,16280,16280,16280,0
20230901,181800,4921148270,16280,16280,16280,16280,0
20230901,181700,4921148270,16280,16280,16280,16280,0
20230901,181600,4921148270,16280,16280,16280,16280,0
20230901,181500,4921148270,16280,16280,16280,16280,5829
20230901,181400,4921148270,16280,16280,16280,16280,0
20230901,181300,4921148270,16280,16280,16280,16280,0
20230901,181200,4921148270,16280,16280,16280,16280,0
20230901,181100,4921148270,16280,16280,16280,16280,0
20230901,181000,4921148270,16280,16280,16280,16280,0
20230901,180900,4921148270,16280,16280,16280,16280,0
20230901,180800,4921148270,16280,16280,16280,16280,0
20230901,180700,4921148270,16280,16280,16280,16280,0
20230901,180600,4921148270,16280,16280,16280,16280,0
20230901,180500,4921148270,16280,16280,16280,16280,0
20230901,180400,4921148270,16280,16280,16280,16280,0
20230901,180300,4921148270,16280,16280,16280,16280,0
20230901,180200,4921148270,16280,16280,16280,16280,0
20230901,180100,4921148270,16280,16280,16280,16280,0
20230901,180000,4921148270,16280,16280,16280,16280,0
20230901,175900,4921148270,16280,16280,16280,16280,0
20230901,175800,4921148270,16280,16280,16280,16280,0
20230901,175700,4921148270,16280,16280,16280,16280,0
20230901,175600,4921148270,16280,16280,16280,16280,0
20230901,175500,4921148270,16280,16280,16280,16280,0
20230901,175400,4921148270,16280,16280,16280,16280,0
20230901,175300,4921148270,16280,16280,16280,16280,0
20230901,175200,4921148270,16280,16280,16280,16280,0
20230901,175100,4921148270,16280,16280,16280,16280,0
20230901,175000,4921148270,16280,16280,16280,16280,0
20230901,174900,4921148270,16280,16280,16280,16280,0
20230901,174800,4921148270,16280,16280,16280,16280,0
20230901,174700,4921148270,16280,16280,16280,16280,0
20230901,174600,4921148270,16280,16280,16280,16280,0
20230901,174500,4921148270,16280,16280,16280,16280,5829
20230901,174400,4921148270,16280,16280,16280,16280,0
20230901,174300,4921148270,16280,16280,16280,16280,0
20230901,174200,4921148270,16280,16280,16280,16280,0
20230901,174100,4921148270,16280,16280,16280,16280,0
20230901,174000,4921148270,16280,16280,16280,16280,0
20230901,173900,4921148270,16280,16280,16280,16280,0
20230901,173800,4921148270,16280,16280,16280,16280,0
20230901,173700,4921148270,16280,16280,16280,16280,0
20230901,173600,4921148270,16280,16280,16280,16280,0
20230901,173500,4921148270,16280,16280,16280,16280,0
20230901,173400,4921148270,16280,16280,16280,16280,0
20230901,173300,4921148270,16280,16280,16280,16280,0
20230901,173200,4921148270,16280,16280,16280,16280,0
20230901,173100,4921148270,16280,16280,16280,16280,0
20230901,173000,4921148270,16280,16280,16280,16280,0
20230901,172900,4921148270,16280,16280,16280,16280,0
20230901,172800,4921148270,16280,16280,16280,16280,0
20230901,172700,4921148270,16280,16280,16280,16280,0
20230901,172600,4921148270,16280,16280,16280,16280,0
20230901,172500,4921148270,16280,16280,16280,16280,0
20230901,172400,4921148270,16280,16280,16280,16280,0
20230901,172300,4921148270,16280,16280,16280,16280,0
20230901,172200,4921148270,16280,16280,16280,16280,0
20230901,172100,4921148270,16280,16280,16280,16280,0
20230901,172000,4921148270,16280,16280,16280,16280,0
20230901,171900,4921148270,16280,16280,16280,16280,0
20230901,171800,4921148270,16280,16280,16280,16280,0
20230901,171700,4921148270,16280,16280,16280,16280,0
20230901,171600,4921148270,16280,16280,16280,16280,0
20230901,171500,4921148270,16280,16280,16280,16280,5829
20230901,171400,4921148270,16280,16280,16280,16280,0
20230901,171300,4921148270,16280,16280,16280,16280,0
20230901,171200,4921148270,16280,16280,16280,16280,0
20230901,171100,4921148270,16280,16280,16280,16280,0
20230901,171000,4921148270,16280,16280,16280,16280,0
20230901,170900,4921148270,16280,16280,16280,16280,0
20230901,170800,4921148270,16280,16280,16280,16280,0
20230901,170700,4921148270,16280,16280,16280,16280,0
20230901,170600,4921148270,16280,16280,16280,16280,0
20230901,170500,4921148270,16280,16280,16280,16280,0
20230901,170400,4921148270,16280,16280,16280,16280,0
20230901,170300,4921148270,16280,16280,16280,16280,0
20230901,170200,4921148270,16280,16280,16280,16280,0
20230901,170100,4921148270,16280,16280,16280,16280,0
20230901,170000,4921148270,16280,16280,16280,16280,0
20230901,165900,4921148270,16280,16280,16280,16280,0
20230901,165800,4921148270,16280,16280,16280,16280,0
20230901,165700,4921148270,16280,16280,16280,16280,0
20230901,165600,4921148270,16280,16280,16280,16280,0
20230901,165500,4921148270,16280,16280,16280,16280,0
20230901,165400,4921148270,16280,16280,16280,16280,0
20230901,165300,4921148270,16280,16280,16280,16280,0
20230901,165200,4921148270,16280,16280,16280,16280,0
20230901,165100,4921148270,16280,16280,16280,16280,0
20230901,165000,4921148270,16280,16280,16280,16280,0
20230901,164900,4921148270,16280,16280,16280,16280,0
20230901,164800,4921148270,16280,16280,16280,16280,0
20230901,164700,4921148270,16280,16280,16280,16280,0
20230901,164600,4921148270,16280,16280,16280,16280,0
20230901,164500,4921148270,16280,16280,16280,16280,5829
20230901,164400,4921148270,16280,16280,16280,16280,0
20230901,164300,4921148270,16280,16280,16280,16280,0
20230901,164200,4921148270,16280,16280,16280,16280,0
20230901,164100,4921148270,16280,16280,16280,16280,0
20230901,164000,4921148270,16280,16280,16280,16280,0
20230901,163900,4921148270,16280,16280,16280,16280,0
20230901,163800,4921148270,16280,16280,16280,16280,0
20230901,163700,4921148270,16280,16280,16280,16280,0
20230901,163600,4921148270,16280,16280,16280,16280,0
20230901,163500,4921148270,16280,16280,16280,16280,0
20230901,163400,4921148270,16280,16280,16280,16280,0
20230901,163300,4921148270,16280,16280,16280,16280,0
20230901,163200,4921148270,16280,16280,16280,16280,0
20230901,163100,4921148270,16280,16280,16280,16280,0
20230901,163000,4921148270,16280,16280,16280,16280,0
20230901,162900,4921148270,16280,16280,16280,16280,0
20230901,162800,4921148270,16280,16280,16280,16280,0
20230901,162700,4921148270,16280,16280,16280,16280,0
20230901,162600,4921148270,16280,16280,16280,16280,0
20230901,162500,4921148270,16280,16280,16280,16280,0
20230901,162400,4921148270,16280,16280,16280,16280,0
20230901,162300,4921148270,16280,16280,16280,16280,0
20230901,162200,4921148270,16280,16280,16280,16280,0
20230901,162100,4921148270,16280,16280,16280,16280,0
20230901,162000,4921148270,16280,16280,16280,16280,0
20230901,161900,4921148270,16280,16280,16280,16280,0
20230901,161800,4921148270,16280,16280,16280,16280,0
20230901,161700,4921148270,16280,16280,16280,16280,0
20230901,161600,4921148270,16280,16280,16280,16280,0
20230901,161500,4921148270,16280,16280,16280,16280,5829
20230901,161400,4921148270,16280,16280,16280,16280,0
20230901,161300,4921148270,16280,16280,16280,16280,0
20230901,161200,4921148270,16280,16280,16280,16280,0
20230901,161100,4921148270,16280,16280,16280,16280,0
20230901,161000,4921148270,16280,16280,16280,16280,0
20230901,160900,4921148270,16280,16280,16280,16280,0
20230901,160800,4921148270,16280,16280,16280,16280,0
20230901,160700,4921148270,16280,16280,16280,16280,0
20230901,160600,4921148270,16280,16280,16280,16280,0
20230901,160500,4921148270,16280,16280,16280,16280,0
20230901,160400,4921148270,16280,16280,16280,16280,0
20230901,160300,4921148270,16280,16280,16280,16280,0
20230901,160200,4921148270,16280,16280,16280,16280,0
20230901,160100,4921148270,16280,16280,16280,16280,0
20230901,160000,4921148270,16280,16280,16280,16280,0
20230901,155900,4921148270,16280,16280,16280,16280,0
20230901,155800,4921148270,16280,16280,16280,16280,0
20230901,155700,4921148270,16280,16280,16280,16280,0
20230901,155600,4921148270,16280,16280,16280,16280,0
20230901,155500,4921148270,16280,16280,16280,16280,0
20230901,155400,4921148270,16280,16280,16280,16280,0
20230901,155300,4921148270,16280,16280,16280,16280,0
20230901,155200,4921148270,16280,16280,16280,16280,0
20230901,155100,4921148270,16280,16280,16280,16280,0
20230901,155000,4921148270,16280,16280,16280,16280,0
20230901,154900,4921148270,16280,16280,16280,16280,0
20230901,154800,4921148270,16280,16280,16280,16280,0
20230901,154700,4921148270,16280,16280,16280,16280,0
20230901,154600,4921148270,16280,16280,16280,16280,0
20230901,154500,4921148270,16280,16280,16280,16280,5829
20230901,154400,4921148270,16280,16280,16280,16280,0
20230901,154300,4921148270,16280,16280,16280,16280,0
20230901,154200,4921148270,16280,16280,16280,16280,0
20230901,154100,4921148270,16280,16280,16280,16280,0
20230901,154000,4921148270,16280,16280,16280,16280,0
20230901,153900,4921148270,16280,16280,16280,16280,0
20230901,153800,4921148270,16280,16280,16280,16280,0
20230901,153700,4921148270,16280,16280,16280,16280,0
20230901,153600,4921148270,16280,16280,16280,16280,0
20230901,153500,4921148270,16280,16280,16280,16280,0
20230901,153400,4921148270,16280,16280,16280,16280,0
20230901,153300,4921148270,16280,16280,16280,16280,0
20230901,153200,4921148270,16280,16280,16280,16280,0
20230901,153100,4921148270,16280,16280,16280,16280,0
20230901,153000,4921148270,16280,16280,16280,16280,5829
20230901,152900,4826252150,16280,16280,16280,16280,0
20230901,152800,4826252150,16280,16280,16280,16280,0
20230901,152700,4826252150,16280,16280,16280,16280,0
20230901,152600,4826252150,16280,16280,16280,16280,0
20230901,152500,4826252150,16280,16280,16280,16280,0
20230901,152400,4826252150,16280,16280,16280,16280,0
20230901,152300,4826252150,16280,16280,16280,16280,0
20230901,152200,4826252150,16280,16280,16280,16280,0
20230901,152100,4826252150,16280,16280,16280,16280,0
20230901,152000,4826252150,16280,16280,16280,16280,0
20230901,151900,4826252150,16280,16290,16290,16280,463
20230901,151800,4818713310,16290,16290,16290,16280,1355
20230901,151700,4796640410,16290,16280,16290,16280,598
20230901,151600,4786903930,16280,16280,16290,16270,2801
20230901,151500,4741298840,16280,16290,16300,16280,512
20230901,151400,4732957580,16290,16300,16310,16290,672
20230901,151300,4722008180,16300,16290,16310,16280,647
20230901,151200,4711464230,16300,16300,16300,16290,1410
20230901,151100,4688491250,16300,16300,16300,16300,315
20230901,151000,4683356750,16300,16290,16300,16290,555
20230901,150900,4674310320,16290,16290,16300,16290,81
20230901,150800,4672990680,16300,16300,16300,16290,365
20230901,150700,4667041690,16300,16300,16300,16300,96
20230901,150600,4665476890,16300,16300,16300,16300,1089
20230901,150500,4647726190,16290,16290,16290,16290,500
20230901,150400,4639581190,16280,16280,16290,16280,122
20230901,150300,4637595010,16280,16280,16280,16280,294
20230901,150200,4632808690,16270,16270,16280,16270,941
20230901,150100,4617498590,16270,16290,16290,16270,1235
20230901,150000,4597396810,16280,16290,16290,16280,2
20230901,145900,4597364240,16280,16270,16280,16270,647
20230901,145800,4586837450,16270,16290,16300,16270,1474
20230901,145700,4562830320,16290,16290,16290,16290,787
20230901,145600,4550010090,16290,16280,16290,16280,815
20230901,145500,4536733980,16270,16290,16290,16270,1161
20230901,145400,4517836490,16280,16300,16300,16280,1229
20230901,145300,4497816990,16310,16290,16310,16290,411
20230901,145200,4491119830,16290,16290,16290,16280,146
20230901,145100,4488742140,16280,16280,16290,16280,110
20230901,145000,4486950880,16270,16270,16270,16270,1017
20230901,144900,4470404290,16270,16260,16270,16260,998
20230901,144800,4454168100,16260,16260,16260,16250,2874
20230901,144700,4407454900,16260,16260,16270,16260,747
20230901,144600,4395308660,16260,16280,16280,16250,4231
20230901,144500,4326505550,16300,16280,16300,16270,1461
20230901,144400,4302728200,16280,16270,16280,16270,371
20230901,144300,4296690920,16270,16270,16270,16260,3097
20230901,144200,4246327030,16280,16280,16280,16280,211
20230901,144100,4242891950,16270,16300,16300,16270,6210
20230901,144000,4141824610,16310,16310,16310,16310,157
20230901,143900,4139263940,16310,16310,16320,16310,215
20230901,143800,4135756180,16300,16310,16320,16300,2673
20230901,143700,4092183420,16310,16290,16310,16290,359
20230901,143600,4086329480,16290,16300,16300,16290,62
20230901,143500,4085319240,16290,16290,16290,16290,669
20230901,143400,4074421230,16290,16310,16310,16290,108
20230901,143300,4072661610,16310,16310,16310,16280,3108
20230901,143200,4022041650,16310,16310,16310,16310,115
20230901,143100,4020166000,16310,16320,16320,16310,135
20230901,143000,4017964140,16310,16320,16320,16310,15
20230901,142900,4017719390,16320,16320,16320,16310,560
20230901,142800,4008581240,16320,16320,16320,16320,110
20230901,142700,4006786040,16320,16310,16320,16310,295
20230901,142600,4001971930,16310,16300,16310,16290,746
20230901,142500,3989810890,16300,16300,16300,16300,120
20230901,142400,3987854890,16300,16300,16300,16300,111
20230901,142300,3986045590,16300,16290,16300,16290,867
20230901,142200,3971914820,16290,16290,16290,16290,26
20230901,142100,3971491280,16300,16290,16300,16290,21
20230901,142000,3971149180,16290,16300,16300,16290,212
20230901,141900,3967695680,16290,16290,16290,16290,50
20230901,141800,3966881180,16290,16300,16300,16290,395
20230901,141700,3960445930,16300,16290,16300,16290,329
20230901,141600,3955083740,16290,16300,16300,16290,64
20230901,141500,3954041040,16290,16300,16300,16290,264
20230901,141400,3949740170,16300,16300,16300,16300,0
20230901,141300,3949740170,16300,16300,16300,16300,61
20230901,141200,3948745870,16290,16290,16290,16290,11
20230901,141100,3948566680,16300,16280,16300,16280,225
20230901,141000,3944903090,16300,16290,16300,16290,181
20230901,140900,3941954220,16290,16300,16300,16290,1219
20230901,140800,3922096500,16300,16300,16300,16300,300
20230901,140700,3917206500,16300,16300,16300,16300,1
20230901,140600,3917190200,16290,16310,16320,16290,2383
20230901,140500,3878341740,16320,16320,16320,16320,50
20230901,140400,3877525740,16320,16320,16320,16320,411
20230901,140300,3870818220,16320,16320,16320,16320,12
20230901,140200,3870622380,16320,16320,16320,16320,4
20230901,140100,3870557100,16330,16310,16330,16310,170
20230901,140000,3867781260,16310,16310,16320,16310,438
20230901,135900,3860635510,16320,16320,16330,16320,198
20230901,135800,3857404140,16320,16320,16320,16320,10
20230901,135700,3857240940,16320,16330,16330,16320,30
20230901,135600,3856751330,16320,16330,16340,16320,327
20230901,135500,3851410300,16340,16340,16340,16340,0
20230901,135400,3851410300,16340,16340,16340,16340,222
20230901,135300,3847782820,16340,16340,16340,16340,1
20230901,135200,3847766480,16320,16330,16330,16320,154
20230901,135100,3845251700,16310,16310,16310,16300,203
20230901,135000,3841941140,16300,16300,16300,16300,0
20230901,134900,3841941140,16300,16300,16300,16300,0
20230901,134800,3841941140,16300,16310,16310,16300,134
20230901,134700,3839756520,16310,16330,16330,16310,50
20230901,134600,3838940630,16330,16350,16350,16330,476
20230901,134500,3831163020,16350,16340,16350,16340,707
20230901,134400,3819605130,16320,16330,16340,16320,400
20230901,134300,3813074010,16330,16320,16330,16320,13
20230901,134200,3812861770,16340,16290,16340,16290,1138
20230901,134100,3794311570,16270,16270,16280,16270,190
20230901,134000,3791219150,16270,16270,16270,16270,25
20230901,133900,3790812400,16270,16260,16270,16260,525
20230901,133800,3782272530,16260,16260,16260,16260,1569
20230901,133700,3756760590,16260,16260,16260,16260,256
20230901,133600,3752598030,16270,16270,16270,16260,669
20230901,133500,3741716690,16270,16260,16270,16260,734
20230901,133400,3729781340,16270,16260,16270,16260,1099
20230901,133300,3711907610,16270,16280,16280,16260,2966
20230901,133200,3663657720,16290,16290,16290,16280,120
20230901,133100,3661704000,16280,16280,16280,16280,47
20230901,133000,3660938840,16280,16280,16280,16280,139
20230901,132900,3658675920,16280,16270,16280,16270,212
20230901,132800,3655224920,16280,16280,16280,16280,194
20230901,132700,3652066600,16280,16290,16290,16280,1209
20230901,132600,3632384060,16290,16280,16290,16270,461
20230901,132500,3624879380,16280,16280,16280,16280,283
20230901,132400,3620272140,16290,16280,16290,16280,515
20230901,132300,3611883140,16280,16290,16290,16270,1507
20230901,132200,3587345760,16290,16300,16300,16290,1150
20230901,132100,3568611510,16300,16300,16300,16300,12
20230901,132000,3568415910,16300,16310,16310,16300,124
20230901,131900,3566394690,16320,16310,16320,16300,382
20230901,131800,3560164300,16310,16300,16310,16300,167
20230901,131700,3557441830,16300,16310,16310,16300,174
20230901,131600,3554605620,16300,16310,16310,16300,300
20230901,131500,3549714700,16310,16310,16310,16310,197
20230901,131400,3546501630,16310,16310,16320,16310,846
20230901,131300,3532702370,16310,16310,16320,16310,509
20230901,131200,3524400570,16310,16310,16310,16310,30
20230901,131100,3523911270,16310,16310,16310,16300,515
20230901,131000,3515511650,16310,16310,16310,16310,8
20230901,130900,3515381170,16310,16310,16320,16310,206
20230901,130800,3512021300,16310,16310,16310,16300,20
20230901,130700,3511695180,16300,16300,16310,16300,1851
20230901,130600,3481522880,16300,16300,16300,16300,43
20230901,130500,3480821980,16310,16300,16320,16300,427
20230901,130400,3473859570,16310,16310,16310,16310,200
20230901,130300,3470597570,16290,16290,16300,16290,6060
20230901,130200,3371821160,16290,16290,16290,16290,12
20230901,130100,3371625680,16270,16270,16280,16270,770
20230901,130000,3359092930,16280,16300,16300,16280,983
20230901,125900,3343088080,16300,16280,16300,16280,870
20230901,125800,3328913010,16290,16290,16290,16280,76
20230901,125700,3327675360,16290,16290,16290,16280,295
20230901,125600,3322871810,16290,16280,16290,16280,26
20230901,125500,3322448460,16290,16290,16290,16280,853
20230901,125400,3308559430,16320,16290,16320,16280,1249
20230901,125300,3288209520,16280,16290,16290,16280,641
20230901,125200,3277768730,16290,16290,16300,16290,298
20230901,125100,3272914300,16280,16290,16290,16280,4382
20230901,125000,3201568440,16300,16340,16340,16290,14163
20230901,124900,2970587230,16340,16340,16340,16340,220
20230901,124800,2966992430,16340,16340,16340,16340,0
20230901,124700,2966992430,16340,16330,16340,16330,1708
20230901,124600,2939100190,16330,16330,16330,16330,191
20230901,124500,2935981160,16330,16340,16340,16330,751
20230901,124400,2923711450,16340,16340,16340,16340,105
20230901,124300,2921995750,16340,16350,16350,16340,1017
20230901,124200,2905377830,16340,16340,16350,16340,922
20230901,124100,2890312330,16340,16360,16360,16340,600
20230901,124000,2880502210,16350,16360,16360,16350,2030
20230901,123900,2847308560,16360,16360,16360,16360,25
20230901,123800,2846899560,16360,16360,16360,16360,20
20230901,123700,2846572360,16370,16360,16370,16360,69
20230901,123600,2845443100,16360,16360,16360,16360,68
20230901,123500,2844330620,16350,16350,16350,16350,33
20230901,123400,2843791070,16350,16370,16370,16350,875
20230901,123300,2829482570,16370,16370,16370,16370,2
20230901,123200,2829449830,16370,16380,16380,16370,25
20230901,123100,2829040570,16380,16380,16380,16380,6
20230901,123000,2828942290,16360,16360,16360,16360,21
20230901,122900,2828598730,16350,16370,16370,16350,918
20230901,122800,2813576790,16370,16360,16370,16360,205
20230901,122700,2810222970,16360,16360,16360,16360,49
20230901,122600,2809421330,16360,16360,16360,16360,0
20230901,122500,2809421330,16360,16350,16360,16350,260
20230901,122400,2805169380,16350,16350,16350,16350,88
20230901,122300,2803730580,16350,16340,16350,16340,132
20230901,122200,2801572400,16340,16340,16340,16340,52
20230901,122100,2800722720,16340,16340,16340,16340,17
20230901,122000,2800444940,16340,16340,16350,16340,239
20230901,121900,2796538990,16350,16350,16350,16340,234
20230901,121800,2792714850,16360,16350,16360,16350,3
20230901,121700,2792665790,16360,16350,16360,16340,336
20230901,121600,2787174540,16350,16350,16350,16350,223
20230901,121500,2783528490,16350,16350,16350,16350,70
20230901,121400,2782383990,16350,16350,16350,16350,55
20230901,121300,2781484740,16350,16350,16350,16350,210
20230901,121200,2778051240,16350,16350,16350,16350,100
20230901,121100,2776416240,16350,16350,16350,16350,150
20230901,121000,2773963740,16340,16340,16340,16340,118
20230901,120900,2772035620,16340,16340,16340,16330,112
20230901,120800,2770205600,16330,16330,16340,16330,466
20230901,120700,2762594670,16330,16340,16340,16330,628
20230901,120600,2752339300,16330,16340,16340,16330,131
20230901,120500,2750199960,16330,16340,16340,16330,8
20230901,120400,2750069270,16340,16340,16340,16340,229
20230901,120300,2746327410,16330,16340,16340,16330,2674
20230901,120200,2702636250,16350,16350,16350,16340,1291
20230901,120100,2681528900,16350,16350,16350,16340,820
20230901,120000,2668128790,16350,16350,16350,16350,199
20230901,115900,2664875140,16350,16350,16350,16340,305
20230901,115800,2659890190,16350,16350,16350,16350,575
20230901,115700,2650488940,16350,16340,16350,16340,600
20230901,115600,2640679150,16350,16340,16350,16340,323
20230901,115500,2635398820,16340,16350,16350,16340,985
20230901,115400,2619294150,16350,16350,16360,16350,990
20230901,115300,2603104960,16360,16360,16360,16360,203
20230901,115200,2599783880,16360,16360,16360,16360,156
20230901,115100,2597231720,16360,16360,16360,16360,67
20230901,115000,2596135600,16350,16360,16360,16350,852
20230901,114900,2582201300,16360,16360,16360,16360,668
20230901,114800,2571272820,16370,16370,16370,16370,257
20230901,114700,2567065730,16370,16380,16380,16370,1355
20230901,114600,2544884050,16380,16390,16390,16380,125
20230901,114500,2542836310,16390,16390,16390,16390,5
20230901,114400,2542754360,16380,16380,16380,16370,1136
20230901,114300,2524148200,16370,16400,16400,16370,1916
20230901,114200,2492757890,16390,16400,16400,16390,30
20230901,114100,2492265990,16400,16400,16400,16390,947
20230901,114000,2476736190,16410,16410,16410,16410,0
20230901,113900,2476736190,16410,16400,16410,16400,127
20230901,113800,2474653360,16400,16400,16420,16400,336
20230901,113700,2469140510,16400,16400,16400,16400,102
20230901,113600,2467467710,16400,16400,16410,16400,841
20230901,113500,2453675300,16400,16400,16410,16400,347
20230901,113400,2447984030,16400,16400,16410,16400,811
20230901,113300,2434681520,16410,16410,16410,16410,339
20230901,113200,2429118530,16410,16410,16410,16410,151
20230901,113100,2426640620,16410,16410,16410,16410,10
20230901,113000,2426476520,16410,16410,16410,16400,222
20230901,112900,2422833720,16400,16420,16420,16400,810
20230901,112800,2409542490,16420,16420,16420,16420,288
20230901,112700,2404813530,16420,16420,16420,16420,546
20230901,112600,2395848210,16420,16420,16420,16410,768
20230901,112500,2383238930,16420,16420,16420,16410,600
20230901,112400,2373387930,16420,16410,16420,16410,671
20230901,112300,2362375230,16410,16420,16420,16410,101
20230901,112200,2360717810,16420,16420,16420,16420,4
20230901,112100,2360652130,16420,16420,16420,16420,50
20230901,112000,2359831130,16410,16420,16420,16410,879
20230901,111900,2345398840,16420,16420,16420,16420,250
20230901,111800,2341293840,16420,16420,16420,16420,2
20230901,111700,2341261000,16420,16420,16420,16420,101
20230901,111600,2339602580,16420,16420,16430,16420,27
20230901,111500,2339159210,16430,16420,16430,16420,486
20230901,111400,2331177860,16420,16410,16420,16410,277
20230901,111300,2326630670,16420,16430,16430,16410,608
20230901,111200,2316645830,16420,16430,16430,16420,393
20230901,111100,2310190340,16430,16430,16450,16420,374
20230901,111000,2304045790,16430,16420,16440,16410,1186
20230901,110900,2284572110,16420,16410,16420,16410,30
20230901,110800,2284079670,16410,16420,16440,16410,665
20230901,110700,2273154020,16420,16420,16430,16420,866
20230901,110600,2258934250,16420,16390,16420,16390,754
20230901,110500,2246567990,16390,16360,16390,16360,1679
20230901,110400,2219081820,16360,16350,16360,16350,157
20230901,110300,2216513470,16350,16350,16350,16350,21
20230901,110200,2216170120,16350,16360,16360,16350,188
20230901,110100,2213094560,16340,16360,16360,16340,3126
20230901,110000,2161980640,16360,16380,16380,16360,294
20230901,105900,2157170780,16360,16370,16380,16360,1052
20230901,105800,2139955590,16380,16390,16390,16370,657
20230901,105700,2129192420,16390,16400,16400,16390,258
20230901,105600,2124963750,16400,16390,16400,16390,193
20230901,105500,2121800440,16390,16400,16400,16390,515
20230901,105400,2113359430,16400,16410,16410,16400,334
20230901,105300,2107881720,16400,16390,16400,16390,482
20230901,105200,2099980900,16360,16360,16360,16360,282
20230901,105100,2095367380,16370,16370,16370,16370,90
20230901,105000,2093894080,16370,16410,16410,16360,732
20230901,104900,2081913700,16420,16360,16450,16360,3705
20230901,104800,2021204170,16360,16360,16370,16360,376
20230901,104700,2015052780,16360,16360,16370,16360,654
20230901,104600,2004353140,16360,16370,16370,16360,1368
20230901,104500,1981970430,16370,16370,16370,16370,216
20230901,104400,1978434510,16380,16380,16380,16370,73
20230901,104300,1977239190,16380,16380,16380,16380,66
20230901,104200,1976158110,16380,16380,16380,16380,315
20230901,104100,1970998410,16380,16380,16380,16380,105
20230901,104000,1969278510,16370,16370,16380,16370,467
20230901,103900,1961631620,16380,16370,16380,16370,233
20230901,103800,1957816960,16380,16390,16390,16370,483
20230901,103700,1949909400,16390,16390,16390,16390,23
20230901,103600,1949532430,16390,16390,16390,16390,39
20230901,103500,1948893220,16390,16400,16400,16360,351
20230901,103400,1943150730,16360,16380,16400,16340,5881
20230901,103300,1846909950,16380,16380,16380,16380,220
20230901,103200,1843306350,16380,16390,16390,16380,476
20230901,103100,1835506770,16390,16390,16390,16370,926
20230901,103000,1820337230,16380,16380,16400,16380,1050
20230901,102900,1803129730,16380,16380,16380,16380,139
20230901,102800,1800852910,16380,16370,16390,16370,282
20230901,102700,1796233740,16370,16390,16400,16370,474
20230901,102600,1788472870,16400,16390,16400,16370,148
20230901,102500,1786047220,16370,16380,16380,16370,300
20230901,102400,1781135460,16370,16370,16380,16370,642
20230901,102300,1770624520,16370,16370,16390,16370,405
20230901,102200,1763994650,16370,16370,16380,16370,1028
20230901,102100,1747166190,16370,16380,16390,16370,868
20230901,102000,1732948430,16380,16380,16380,16370,121
20230901,101900,1730966460,16380,16390,16390,16380,647
20230901,101800,1720368590,16380,16390,16390,16380,685
20230901,101700,1709143990,16390,16400,16400,16390,672
20230901,101600,1698127520,16400,16400,16410,16400,412
20230901,101500,1691370600,16410,16410,16410,16410,335
20230901,101400,1685873250,16420,16430,16430,16420,191
20230901,101300,1682735930,16430,16420,16440,16420,1032
20230901,101200,1665778370,16430,16430,16440,16400,325
20230901,101100,1660442740,16410,16400,16420,16400,490
20230901,101000,1652404320,16400,16410,16410,16400,341
20230901,100900,1646811030,16400,16380,16400,16380,1245
20230901,100800,1626399730,16380,16400,16400,16380,394
20230901,100700,1619943770,16390,16420,16420,16380,2478
20230901,100600,1579310880,16420,16420,16450,16420,45
20230901,100500,1578571950,16420,16440,16450,16420,1625
20230901,100400,1551876870,16450,16470,16470,16450,67
20230901,100300,1550774700,16450,16450,16450,16450,203
20230901,100200,1547435350,16440,16450,16450,16440,610
20230901,100100,1537405450,16470,16470,16470,16440,407
20230901,100000,1530708000,16450,16470,16470,16450,77
20230901,095900,1529441330,16450,16480,16480,16440,783
20230901,095800,1516554050,16480,16460,16480,16460,42
20230901,095700,1515862710,16450,16470,16470,16450,306
20230901,095600,1510826840,16460,16460,16480,16460,54
20230901,095500,1509937960,16460,16450,16460,16450,107
20230901,095400,1508176790,16440,16480,16480,16440,3477
20230901,095300,1450964620,16480,16480,16480,16480,31
20230901,095200,1450453740,16480,16490,16490,16470,364
20230901,095100,1444454340,16490,16500,16500,16490,343
20230901,095000,1438794850,16500,16520,16520,16500,534
20230901,094900,1429978570,16530,16530,16540,16520,783
20230901,094800,1417033250,16520,16510,16520,16500,751
20230901,094700,1404632560,16510,16500,16510,16500,86
20230901,094600,1403213460,16500,16500,16520,16490,1614
20230901,094500,1376583070,16490,16480,16500,16480,526
20230901,094400,1367910030,16480,16470,16520,16470,1841
20230901,094300,1337550740,16470,16520,16530,16430,2615
20230901,094200,1294483610,16530,16480,16530,16440,3002
20230901,094100,1244933700,16470,16490,16500,16470,1133
20230901,094000,1226272600,16500,16510,16510,16500,122
20230901,093900,1224258430,16510,16520,16520,16510,299
20230901,093800,1219320970,16540,16490,16540,16440,3079
20230901,093700,1168519070,16490,16480,16490,16460,315
20230901,093600,1163327470,16490,16440,16490,16440,1514
20230901,093500,1138428030,16450,16470,16470,16440,809
20230901,093400,1125119090,16460,16460,16470,16460,341
20230901,093300,1119505720,16460,16500,16510,16460,1367
20230901,093200,1096962080,16490,16510,16510,16480,571
20230901,093100,1087541030,16510,16460,16510,16450,1866
20230901,093000,1056812080,16460,16460,16460,16460,351
20230901,092900,1051034620,16450,16470,16470,16450,315
20230901,092800,1045848780,16470,16480,16480,16470,437
20230901,092700,1038649720,16480,16450,16490,16450,1795
20230901,092600,1009089310,16450,16450,16450,16450,45
20230901,092500,1008349060,16450,16440,16450,16430,567
20230901,092400,999027790,16440,16470,16480,16440,963
20230901,092300,983177390,16470,16370,16480,16350,2387
20230901,092200,943994450,16340,16350,16380,16340,788
20230901,092100,931105540,16410,16400,16430,16330,3071
20230901,092000,880762000,16400,16390,16400,16350,698
20230901,091900,869332360,16400,16340,16410,16330,5437
20230901,091800,780434320,16350,16340,16350,16340,434
20230901,091700,773342430,16340,16330,16350,16330,1796
20230901,091600,744013150,16350,16320,16350,16320,1738
20230901,091500,715630350,16320,16350,16360,16320,6451
20230901,091400,610249900,16350,16370,16370,16350,1381
20230901,091300,587665570,16370,16360,16370,16350,674
20230901,091200,576640700,16350,16370,16380,16350,2418
20230901,091100,537079870,16380,16400,16400,16370,821
20230901,091000,523628740,16430,16440,16450,16370,2661
20230901,090900,480015280,16450,16450,16450,16380,1746
20230901,090800,451336750,16380,16360,16430,16350,5164
20230901,090700,366691310,16350,16370,16380,16350,2454
20230901,090600,326547120,16370,16410,16410,16360,3664
20230901,090500,266569110,16410,16420,16430,16400,1170
20230901,090400,247359180,16420,16400,16430,16400,1684
20230901,090300,219740340,16420,16420,16470,16350,4715
20230901,090200,142428250,16420,16560,16560,16410,3867
20230901,090100,78699920,16560,16550,16570,16510,648
20230901,090000,67977810,16570,16520,16570,16520,3881