KissMeData/080160/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193600,892308130,16340,16340,16340,16340,1149
20230904,193500,892308130,16340,16340,16340,16340,0
20230904,193400,892308130,16340,16340,16340,16340,0
20230904,193300,892308130,16340,16340,16340,16340,0
20230904,193200,892308130,16340,16340,16340,16340,0
20230904,193100,892308130,16340,16340,16340,16340,0
20230904,193000,892308130,16340,16340,16340,16340,0
20230904,192900,892308130,16340,16340,16340,16340,0
20230904,192800,892308130,16340,16340,16340,16340,0
20230904,192700,892308130,16340,16340,16340,16340,0
20230904,192600,892308130,16340,16340,16340,16340,0
20230904,192500,892308130,16340,16340,16340,16340,0
20230904,192400,892308130,16340,16340,16340,16340,0
20230904,192300,892308130,16340,16340,16340,16340,0
20230904,192200,892308130,16340,16340,16340,16340,0
20230904,192100,892308130,16340,16340,16340,16340,0
20230904,192000,892308130,16340,16340,16340,16340,0
20230904,191900,892308130,16340,16340,16340,16340,0
20230904,191800,892308130,16340,16340,16340,16340,0
20230904,191700,892308130,16340,16340,16340,16340,0
20230904,191600,892308130,16340,16340,16340,16340,0
20230904,191500,892308130,16340,16340,16340,16340,0
20230904,191400,892308130,16340,16340,16340,16340,0
20230904,191300,892308130,16340,16340,16340,16340,0
20230904,191200,892308130,16340,16340,16340,16340,0
20230904,191100,892308130,16340,16340,16340,16340,0
20230904,191000,892308130,16340,16340,16340,16340,0
20230904,190900,892308130,16340,16340,16340,16340,0
20230904,190800,892308130,16340,16340,16340,16340,0
20230904,190700,892308130,16340,16340,16340,16340,0
20230904,190600,892308130,16340,16340,16340,16340,1149
20230904,190500,892308130,16340,16340,16340,16340,0
20230904,190400,892308130,16340,16340,16340,16340,0
20230904,190300,892308130,16340,16340,16340,16340,0
20230904,190200,892308130,16340,16340,16340,16340,0
20230904,190100,892308130,16340,16340,16340,16340,0
20230904,190000,892308130,16340,16340,16340,16340,0
20230904,185900,892308130,16340,16340,16340,16340,0
20230904,185800,892308130,16340,16340,16340,16340,0
20230904,185700,892308130,16340,16340,16340,16340,0
20230904,185600,892308130,16340,16340,16340,16340,0
20230904,185500,892308130,16340,16340,16340,16340,0
20230904,185400,892308130,16340,16340,16340,16340,0
20230904,185300,892308130,16340,16340,16340,16340,0
20230904,185200,892308130,16340,16340,16340,16340,0
20230904,185100,892308130,16340,16340,16340,16340,0
20230904,185000,892308130,16340,16340,16340,16340,0
20230904,184900,892308130,16340,16340,16340,16340,0
20230904,184800,892308130,16340,16340,16340,16340,0
20230904,184700,892308130,16340,16340,16340,16340,0
20230904,184600,892308130,16340,16340,16340,16340,0
20230904,184500,892308130,16340,16340,16340,16340,0
20230904,184400,892308130,16340,16340,16340,16340,0
20230904,184300,892308130,16340,16340,16340,16340,0
20230904,184200,892308130,16340,16340,16340,16340,0
20230904,184100,892308130,16340,16340,16340,16340,0
20230904,184000,892308130,16340,16340,16340,16340,0
20230904,183900,892308130,16340,16340,16340,16340,0
20230904,183800,892308130,16340,16340,16340,16340,0
20230904,183700,892308130,16340,16340,16340,16340,0
20230904,183600,892308130,16340,16340,16340,16340,1149
20230904,183500,892308130,16340,16340,16340,16340,0
20230904,183400,892308130,16340,16340,16340,16340,0
20230904,183300,892308130,16340,16340,16340,16340,0
20230904,183200,892308130,16340,16340,16340,16340,0
20230904,183100,892308130,16340,16340,16340,16340,0
20230904,183000,892308130,16340,16340,16340,16340,0
20230904,182900,892308130,16340,16340,16340,16340,0
20230904,182800,892308130,16340,16340,16340,16340,0
20230904,182700,892308130,16340,16340,16340,16340,0
20230904,182600,892308130,16340,16340,16340,16340,0
20230904,182500,892308130,16340,16340,16340,16340,0
20230904,182400,892308130,16340,16340,16340,16340,0
20230904,182300,892308130,16340,16340,16340,16340,0
20230904,182200,892308130,16340,16340,16340,16340,0
20230904,182100,892308130,16340,16340,16340,16340,0
20230904,182000,892308130,16340,16340,16340,16340,0
20230904,181900,892308130,16340,16340,16340,16340,0
20230904,181800,892308130,16340,16340,16340,16340,0
20230904,181700,892308130,16340,16340,16340,16340,0
20230904,181600,892308130,16340,16340,16340,16340,0
20230904,181500,892308130,16340,16340,16340,16340,0
20230904,181400,892308130,16340,16340,16340,16340,0
20230904,181300,892308130,16340,16340,16340,16340,0
20230904,181200,892308130,16340,16340,16340,16340,0
20230904,181100,892308130,16340,16340,16340,16340,0
20230904,181000,892308130,16340,16340,16340,16340,0
20230904,180900,892308130,16340,16340,16340,16340,0
20230904,180800,892308130,16340,16340,16340,16340,0
20230904,180700,892308130,16340,16340,16340,16340,0
20230904,180600,892308130,16340,16340,16340,16340,1149
20230904,180500,892308130,16340,16340,16340,16340,0
20230904,180400,892308130,16340,16340,16340,16340,0
20230904,180300,892308130,16340,16340,16340,16340,0
20230904,180200,892308130,16340,16340,16340,16340,0
20230904,180100,892308130,16340,16340,16340,16340,0
20230904,180000,892308130,16340,16340,16340,16340,0
20230904,175900,892308130,16340,16340,16340,16340,0
20230904,175800,892308130,16340,16340,16340,16340,0
20230904,175700,892308130,16340,16340,16340,16340,0
20230904,175600,892308130,16340,16340,16340,16340,0
20230904,175500,892308130,16340,16340,16340,16340,0
20230904,175400,892308130,16340,16340,16340,16340,0
20230904,175300,892308130,16340,16340,16340,16340,0
20230904,175200,892308130,16340,16340,16340,16340,0
20230904,175100,892308130,16340,16340,16340,16340,0
20230904,175000,892308130,16340,16340,16340,16340,0
20230904,174900,892308130,16340,16340,16340,16340,0
20230904,174800,892308130,16340,16340,16340,16340,0
20230904,174700,892308130,16340,16340,16340,16340,0
20230904,174600,892308130,16340,16340,16340,16340,0
20230904,174500,892308130,16340,16340,16340,16340,0
20230904,174400,892308130,16340,16340,16340,16340,0
20230904,174300,892308130,16340,16340,16340,16340,0
20230904,174200,892308130,16340,16340,16340,16340,0
20230904,174100,892308130,16340,16340,16340,16340,0
20230904,174000,892308130,16340,16340,16340,16340,0
20230904,173900,892308130,16340,16340,16340,16340,0
20230904,173800,892308130,16340,16340,16340,16340,0
20230904,173700,892308130,16340,16340,16340,16340,0
20230904,173600,892308130,16340,16340,16340,16340,1149
20230904,173500,892308130,16340,16340,16340,16340,0
20230904,173400,892308130,16340,16340,16340,16340,0
20230904,173300,892308130,16340,16340,16340,16340,0
20230904,173200,892308130,16340,16340,16340,16340,0
20230904,173100,892308130,16340,16340,16340,16340,0
20230904,173000,892308130,16340,16340,16340,16340,0
20230904,172900,892308130,16340,16340,16340,16340,0
20230904,172800,892308130,16340,16340,16340,16340,0
20230904,172700,892308130,16340,16340,16340,16340,0
20230904,172600,892308130,16340,16340,16340,16340,0
20230904,172500,892308130,16340,16340,16340,16340,0
20230904,172400,892308130,16340,16340,16340,16340,0
20230904,172300,892308130,16340,16340,16340,16340,0
20230904,172200,892308130,16340,16340,16340,16340,0
20230904,172100,892308130,16340,16340,16340,16340,0
20230904,172000,892308130,16340,16340,16340,16340,0
20230904,171900,892308130,16340,16340,16340,16340,0
20230904,171800,892308130,16340,16340,16340,16340,0
20230904,171700,892308130,16340,16340,16340,16340,0
20230904,171600,892308130,16340,16340,16340,16340,0
20230904,171500,892308130,16340,16340,16340,16340,0
20230904,171400,892308130,16340,16340,16340,16340,0
20230904,171300,892308130,16340,16340,16340,16340,0
20230904,171200,892308130,16340,16340,16340,16340,0
20230904,171100,892308130,16340,16340,16340,16340,0
20230904,171000,892308130,16340,16340,16340,16340,0
20230904,170900,892308130,16340,16340,16340,16340,0
20230904,170800,892308130,16340,16340,16340,16340,0
20230904,170700,892308130,16340,16340,16340,16340,0
20230904,170600,892308130,16340,16340,16340,16340,1149
20230904,170500,892308130,16340,16340,16340,16340,0
20230904,170400,892308130,16340,16340,16340,16340,0
20230904,170300,892308130,16340,16340,16340,16340,0
20230904,170200,892308130,16340,16340,16340,16340,0
20230904,170100,892308130,16340,16340,16340,16340,0
20230904,170000,892308130,16340,16340,16340,16340,0
20230904,165900,892308130,16340,16340,16340,16340,0
20230904,165800,892308130,16340,16340,16340,16340,0
20230904,165700,892308130,16340,16340,16340,16340,0
20230904,165600,892308130,16340,16340,16340,16340,0
20230904,165500,892308130,16340,16340,16340,16340,0
20230904,165400,892308130,16340,16340,16340,16340,0
20230904,165300,892308130,16340,16340,16340,16340,0
20230904,165200,892308130,16340,16340,16340,16340,0
20230904,165100,892308130,16340,16340,16340,16340,0
20230904,165000,892308130,16340,16340,16340,16340,0
20230904,164900,892308130,16340,16340,16340,16340,0
20230904,164800,892308130,16340,16340,16340,16340,0
20230904,164700,892308130,16340,16340,16340,16340,0
20230904,164600,892308130,16340,16340,16340,16340,0
20230904,164500,892308130,16340,16340,16340,16340,0
20230904,164400,892308130,16340,16340,16340,16340,0
20230904,164300,892308130,16340,16340,16340,16340,0
20230904,164200,892308130,16340,16340,16340,16340,0
20230904,164100,892308130,16340,16340,16340,16340,0
20230904,164000,892308130,16340,16340,16340,16340,0
20230904,163900,892308130,16340,16340,16340,16340,0
20230904,163800,892308130,16340,16340,16340,16340,0
20230904,163700,892308130,16340,16340,16340,16340,0
20230904,163600,892308130,16340,16340,16340,16340,1149
20230904,163500,892308130,16340,16340,16340,16340,0
20230904,163400,892308130,16340,16340,16340,16340,0
20230904,163300,892308130,16340,16340,16340,16340,0
20230904,163200,892308130,16340,16340,16340,16340,0
20230904,163100,892308130,16340,16340,16340,16340,0
20230904,163000,892308130,16340,16340,16340,16340,0
20230904,162900,892308130,16340,16340,16340,16340,0
20230904,162800,892308130,16340,16340,16340,16340,0
20230904,162700,892308130,16340,16340,16340,16340,0
20230904,162600,892308130,16340,16340,16340,16340,0
20230904,162500,892308130,16340,16340,16340,16340,0
20230904,162400,892308130,16340,16340,16340,16340,0
20230904,162300,892308130,16340,16340,16340,16340,0
20230904,162200,892308130,16340,16340,16340,16340,0
20230904,162100,892308130,16340,16340,16340,16340,0
20230904,162000,892308130,16340,16340,16340,16340,0
20230904,161900,892308130,16340,16340,16340,16340,0
20230904,161800,892308130,16340,16340,16340,16340,0
20230904,161700,892308130,16340,16340,16340,16340,0
20230904,161600,892308130,16340,16340,16340,16340,0
20230904,161500,892308130,16340,16340,16340,16340,0
20230904,161400,892308130,16340,16340,16340,16340,0
20230904,161300,892308130,16340,16340,16340,16340,0
20230904,161200,892308130,16340,16340,16340,16340,0
20230904,161100,892308130,16340,16340,16340,16340,0
20230904,161000,892308130,16340,16340,16340,16340,0
20230904,160900,892308130,16340,16340,16340,16340,0
20230904,160800,892308130,16340,16340,16340,16340,0
20230904,160700,892308130,16340,16340,16340,16340,0
20230904,160600,892308130,16340,16340,16340,16340,1149
20230904,160500,892308130,16340,16340,16340,16340,0
20230904,160400,892308130,16340,16340,16340,16340,0
20230904,160300,892308130,16340,16340,16340,16340,0
20230904,160200,892308130,16340,16340,16340,16340,0
20230904,160100,892308130,16340,16340,16340,16340,0
20230904,160000,892308130,16340,16340,16340,16340,0
20230904,155900,892308130,16340,16340,16340,16340,0
20230904,155800,892308130,16340,16340,16340,16340,0
20230904,155700,892308130,16340,16340,16340,16340,0
20230904,155600,892308130,16340,16340,16340,16340,0
20230904,155500,892308130,16340,16340,16340,16340,0
20230904,155400,892308130,16340,16340,16340,16340,0
20230904,155300,892308130,16340,16340,16340,16340,0
20230904,155200,892308130,16340,16340,16340,16340,0
20230904,155100,892308130,16340,16340,16340,16340,0
20230904,155000,892308130,16340,16340,16340,16340,0
20230904,154900,892308130,16340,16340,16340,16340,0
20230904,154800,892308130,16340,16340,16340,16340,0
20230904,154700,892308130,16340,16340,16340,16340,0
20230904,154600,892308130,16340,16340,16340,16340,0
20230904,154500,892308130,16340,16340,16340,16340,0
20230904,154400,892308130,16340,16340,16340,16340,0
20230904,154300,892308130,16340,16340,16340,16340,0
20230904,154200,892308130,16340,16340,16340,16340,0
20230904,154100,892308130,16340,16340,16340,16340,0
20230904,154000,892308130,16340,16340,16340,16340,0
20230904,153900,892308130,16340,16340,16340,16340,0
20230904,153800,892308130,16340,16340,16340,16340,0
20230904,153700,892308130,16340,16340,16340,16340,0
20230904,153600,892308130,16340,16340,16340,16340,1149
20230904,153500,892308130,16340,16340,16340,16340,0
20230904,153400,892308130,16340,16340,16340,16340,0
20230904,153300,892308130,16340,16340,16340,16340,0
20230904,153200,892308130,16340,16340,16340,16340,0
20230904,153100,892308130,16340,16340,16340,16340,0
20230904,153000,892308130,16340,16340,16340,16340,1149
20230904,152900,873533470,16330,16330,16330,16330,0
20230904,152800,873533470,16330,16330,16330,16330,0
20230904,152700,873533470,16330,16330,16330,16330,0
20230904,152600,873533470,16330,16330,16330,16330,0
20230904,152500,873533470,16330,16330,16330,16330,0
20230904,152400,873533470,16330,16330,16330,16330,0
20230904,152300,873533470,16330,16330,16330,16330,0
20230904,152200,873533470,16330,16330,16330,16330,0
20230904,152100,873533470,16330,16330,16330,16330,0
20230904,152000,873533470,16330,16330,16330,16330,0
20230904,151900,873533470,16330,16330,16340,16330,195
20230904,151800,870348570,16340,16340,16340,16340,35
20230904,151700,869776670,16340,16340,16340,16330,69
20230904,151600,868649610,16340,16340,16340,16340,54
20230904,151500,867767250,16340,16330,16340,16330,111
20230904,151400,865954550,16330,16330,16330,16330,30
20230904,151300,865464650,16330,16330,16330,16330,29
20230904,151200,864991080,16330,16310,16330,16310,246
20230904,151100,860978520,16310,16310,16310,16310,29
20230904,151000,860505530,16310,16290,16310,16290,507
20230904,150900,852241320,16300,16300,16300,16290,359
20230904,150800,846390570,16300,16290,16300,16290,348
20230904,150700,840721520,16290,16290,16290,16280,214
20230904,150600,837237190,16290,16290,16290,16290,31
20230904,150500,836732200,16290,16290,16290,16290,310
20230904,150400,831682300,16290,16290,16290,16290,66
20230904,150300,830607160,16310,16310,16310,16310,0
20230904,150200,830607160,16310,16300,16310,16300,33
20230904,150100,830069210,16310,16300,16310,16300,101
20230904,150000,828422900,16300,16320,16320,16290,478
20230904,145900,820622400,16330,16330,16330,16330,2
20230904,145800,820589740,16330,16330,16330,16330,3
20230904,145700,820540750,16320,16330,16330,16320,177
20230904,145600,817652100,16330,16320,16330,16320,193
20230904,145500,814500860,16330,16320,16330,16320,765
20230904,145400,802015740,16320,16310,16320,16310,420
20230904,145300,795165050,16310,16310,16310,16310,119
20230904,145200,793224160,16310,16320,16320,16310,116
20230904,145100,791332190,16310,16300,16310,16300,126
20230904,145000,789277950,16300,16300,16300,16300,4
20230904,144900,789212750,16300,16290,16300,16290,12
20230904,144800,789017260,16300,16300,16300,16300,1
20230904,144700,789000960,16290,16300,16300,16290,60
20230904,144600,788022970,16310,16300,16310,16290,625
20230904,144500,777830530,16300,16300,16300,16300,57
20230904,144400,776901430,16300,16300,16300,16290,47
20230904,144300,776135700,16300,16300,16300,16300,25
20230904,144200,775728200,16300,16300,16310,16300,416
20230904,144100,768947390,16300,16310,16310,16300,41
20230904,144000,768278690,16310,16310,16310,16310,0
20230904,143900,768278690,16310,16310,16310,16310,0
20230904,143800,768278690,16310,16310,16310,16310,0
20230904,143700,768278690,16310,16310,16310,16310,0
20230904,143600,768278690,16310,16310,16310,16310,0
20230904,143500,768278690,16310,16310,16310,16300,60
20230904,143400,767300510,16310,16280,16310,16280,429
20230904,143300,760314260,16280,16300,16300,16280,3135
20230904,143200,709214260,16310,16300,16310,16300,31
20230904,143100,708708950,16310,16310,16310,16310,5
20230904,143000,708627400,16310,16310,16310,16310,15
20230904,142900,708382750,16310,16330,16330,16310,32
20230904,142800,707860430,16330,16330,16330,16330,0
20230904,142700,707860430,16330,16330,16330,16330,0
20230904,142600,707860430,16330,16330,16330,16330,384
20230904,142500,701589710,16340,16340,16340,16340,22
20230904,142400,701230230,16340,16310,16340,16310,526
20230904,142300,692643180,16310,16310,16310,16310,15
20230904,142200,692398530,16300,16300,16300,16300,8
20230904,142100,692268130,16310,16310,16310,16310,0
20230904,142000,692268130,16310,16310,16310,16310,90
20230904,141900,690800230,16310,16320,16320,16310,212
20230904,141800,687340490,16320,16300,16320,16300,654
20230904,141700,676676420,16290,16270,16290,16270,244
20230904,141600,672705900,16270,16270,16270,16270,9
20230904,141500,672559470,16270,16260,16270,16260,64
20230904,141400,671518600,16270,16270,16270,16270,0
20230904,141300,671518600,16270,16270,16270,16270,0
20230904,141200,671518600,16270,16260,16270,16260,213
20230904,141100,668054960,16260,16260,16260,16260,27
20230904,141000,667615940,16260,16260,16260,16260,1
20230904,140900,667599680,16250,16250,16250,16250,0
20230904,140800,667599680,16250,16250,16250,16250,0
20230904,140700,667599680,16250,16250,16250,16250,0
20230904,140600,667599680,16250,16260,16260,16250,17
20230904,140500,667323270,16250,16260,16260,16250,220
20230904,140400,663748200,16260,16260,16260,16260,187
20230904,140300,660707580,16270,16300,16300,16270,42
20230904,140200,660023700,16260,16280,16310,16260,165
20230904,140100,657337370,16260,16270,16280,16260,45
20230904,140000,656605570,16270,16270,16270,16270,10
20230904,135900,656442870,16270,16270,16270,16270,4
20230904,135800,656377790,16270,16270,16270,16270,118
20230904,135700,654457930,16270,16270,16270,16270,0
20230904,135600,654457930,16270,16260,16270,16260,129
20230904,135500,652360380,16260,16260,16260,16260,0
20230904,135400,652360380,16260,16260,16260,16260,277
20230904,135300,647856360,16260,16260,16260,16260,1
20230904,135200,647840100,16260,16260,16260,16260,49
20230904,135100,647043360,16260,16250,16310,16250,538
20230904,135000,638277220,16260,16260,16260,16260,18
20230904,134900,637984540,16250,16240,16250,16240,8
20230904,134800,637854570,16230,16220,16230,16220,104
20230904,134700,636166750,16220,16220,16220,16220,199
20230904,134600,632938970,16220,16220,16220,16220,1
20230904,134500,632922750,16220,16180,16220,16180,6
20230904,134400,632825630,16220,16220,16220,16220,2
20230904,134300,632793190,16220,16220,16220,16220,0
20230904,134200,632793190,16220,16220,16220,16220,0
20230904,134100,632793190,16220,16190,16220,16180,2057
20230904,134000,599474510,16180,16180,16180,16180,0
20230904,133900,599474510,16180,16170,16190,16170,533
20230904,133800,590850680,16170,16170,16170,16170,0
20230904,133700,590850680,16170,16170,16170,16170,83
20230904,133600,589508570,16170,16170,16170,16170,73
20230904,133500,588328160,16170,16170,16170,16170,42
20230904,133400,587649020,16170,16170,16170,16170,0
20230904,133300,587649020,16170,16170,16170,16170,69
20230904,133200,586533290,16180,16180,16180,16180,31
20230904,133100,586031710,16170,16170,16170,16170,0
20230904,133000,586031710,16170,16170,16170,16170,70
20230904,132900,584899810,16180,16180,16180,16180,26
20230904,132800,584479130,16170,16170,16170,16170,10
20230904,132700,584317430,16170,16170,16170,16170,75
20230904,132600,583104680,16170,16170,16170,16170,25
20230904,132500,582700430,16170,16170,16170,16170,0
20230904,132400,582700430,16170,16170,16170,16170,100
20230904,132300,581083430,16170,16180,16180,16170,39
20230904,132200,580452740,16180,16180,16180,16180,1
20230904,132100,580436560,16170,16160,16180,16160,1083
20230904,132000,562927280,16150,16150,16150,16150,244
20230904,131900,558986680,16160,16160,16160,16160,10
20230904,131800,558825080,16160,16160,16160,16160,0
20230904,131700,558825080,16160,16160,16160,16150,75
20230904,131600,557613320,16160,16150,16160,16150,684
20230904,131500,546566210,16150,16150,16150,16150,445
20230904,131400,539379460,16160,16160,16160,16160,500
20230904,131300,531299460,16160,16160,16160,16160,3
20230904,131200,531250980,16150,16140,16150,16140,580
20230904,131100,521884470,16140,16140,16140,16140,0
20230904,131000,521884470,16140,16150,16150,16140,14
20230904,130900,521658500,16140,16140,16140,16140,91
20230904,130800,520189760,16150,16150,16150,16150,1
20230904,130700,520173610,16150,16150,16150,16150,0
20230904,130600,520173610,16150,16150,16150,16140,18
20230904,130500,519883070,16150,16150,16150,16150,2
20230904,130400,519850770,16150,16150,16150,16150,2
20230904,130300,519818470,16150,16150,16150,16140,43
20230904,130200,519124140,16150,16140,16150,16130,249
20230904,130100,515105280,16140,16140,16140,16140,178
20230904,130000,512232360,16140,16130,16140,16130,101
20230904,125900,510603030,16140,16140,16140,16140,5
20230904,125800,510522330,16140,16130,16140,16130,74
20230904,125700,509328680,16140,16130,16140,16130,10
20230904,125600,509167370,16140,16130,16140,16130,1074
20230904,125500,491843720,16140,16140,16140,16140,0
20230904,125400,491843720,16140,16140,16140,16130,402
20230904,125300,485356070,16140,16140,16140,16140,1
20230904,125200,485339930,16130,16140,16140,16130,167
20230904,125100,482645260,16130,16140,16140,16130,221
20230904,125000,479078430,16150,16150,16150,16150,171
20230904,124900,476316780,16150,16140,16150,16140,67
20230904,124800,475234820,16140,16140,16150,16140,73
20230904,124700,474056590,16150,16150,16150,16140,165
20230904,124600,471393460,16160,16140,16160,16140,355
20230904,124500,465663730,16140,16130,16140,16130,191
20230904,124400,462582850,16140,16140,16140,16130,40
20230904,124300,461937340,16140,16140,16150,16140,1037
20230904,124200,445200150,16140,16140,16140,16140,10
20230904,124100,445038750,16140,16150,16150,16140,138
20230904,124000,442810140,16140,16150,16150,16140,48
20230904,123900,442035410,16160,16150,16160,16140,189
20230904,123800,438983860,16140,16140,16140,16140,26
20230904,123700,438564220,16140,16140,16140,16140,63
20230904,123600,437547400,16160,16140,16170,16140,181
20230904,123500,434624540,16150,16140,16150,16140,510
20230904,123400,426392130,16150,16140,16150,16140,73
20230904,123300,425213900,16140,16140,16150,16140,166
20230904,123200,422534560,16140,16140,16140,16140,310
20230904,123100,417531160,16140,16140,16140,16140,9
20230904,123000,417385900,16150,16140,16150,16140,92
20230904,122900,415900840,16140,16140,16140,16140,39
20230904,122800,415271380,16140,16150,16150,16140,73
20230904,122700,414093150,16150,16140,16150,16140,211
20230904,122600,410686500,16150,16140,16150,16140,87
20230904,122500,409282300,16150,16150,16150,16150,36
20230904,122400,408700900,16140,16150,16160,16140,107
20230904,122300,406973470,16150,16160,16160,16150,97
20230904,122200,405406350,16160,16160,16160,16160,9
20230904,122100,405260910,16170,16160,16170,16160,266
20230904,122000,400960900,16170,16150,16170,16150,551
20230904,121900,392055710,16150,16150,16150,16140,49
20230904,121800,391264450,16150,16140,16160,16140,84
20230904,121700,389907690,16150,16140,16150,16140,338
20230904,121600,384452200,16150,16150,16150,16150,1
20230904,121500,384436050,16140,16150,16150,16140,73
20230904,121400,383257820,16140,16140,16140,16140,9
20230904,121300,383112560,16140,16150,16150,16140,71
20230904,121200,381966530,16150,16150,16150,16150,197
20230904,121100,378784980,16160,16160,16160,16150,15
20230904,121000,378542700,16150,16150,16160,16150,172
20230904,120900,375764890,16150,16160,16160,16150,11
20230904,120800,375587220,16160,16160,16170,16160,137
20230904,120700,373373290,16160,16160,16160,16160,45
20230904,120600,372646090,16160,16160,16160,16160,71
20230904,120500,371498730,16170,16170,16170,16160,11
20230904,120400,371320950,16160,16160,16160,16160,72
20230904,120300,370157430,16170,16170,16170,16170,2
20230904,120200,370125090,16160,16170,16170,16160,82
20230904,120100,368799870,16170,16160,16170,16160,109
20230904,120000,367038410,16160,16150,16160,16150,39
20230904,115900,366408260,16160,16150,16160,16150,149
20230904,115800,364001050,16160,16160,16160,16160,1
20230904,115700,363984890,16150,16150,16160,16150,78
20230904,115600,362725120,16150,16150,16150,16150,45
20230904,115500,361998370,16150,16150,16150,16150,73
20230904,115400,360819420,16160,16160,16160,16160,1
20230904,115300,360803260,16170,16160,16170,16150,173
20230904,115200,358008190,16160,16150,16160,16150,10
20230904,115100,357846680,16150,16150,16160,16150,94
20230904,115000,356328360,16160,16150,16160,16150,10
20230904,114900,356166850,16150,16150,16150,16150,102
20230904,114800,354519550,16160,16150,16160,16150,73
20230904,114700,353340590,16160,16150,16160,16150,32
20230904,114600,352823560,16160,16150,16160,16150,122
20230904,114500,350853250,16160,16160,16160,16150,55
20230904,114400,349964490,16150,16160,16160,16150,104
20230904,114300,348284560,16160,16160,16160,16150,11
20230904,114200,348106890,16150,16150,16150,16140,132
20230904,114100,345975720,16150,16140,16150,16140,15
20230904,114000,345733600,16150,16150,16160,16150,137
20230904,113900,343521040,16160,16150,16160,16150,112
20230904,113800,341712220,16150,16160,16160,16150,73
20230904,113700,340533260,16150,16150,16150,16150,71
20230904,113600,339386610,16160,16160,16160,16160,2
20230904,113500,339354290,16150,16150,16160,16150,128
20230904,113400,337287080,16160,16150,16160,16150,10
20230904,113300,337125570,16160,16150,16160,16150,122
20230904,113200,335154760,16160,16160,16160,16160,25
20230904,113100,334750760,16150,16160,16160,16150,94
20230904,113000,333232350,16160,16160,16160,16150,11
20230904,112900,333054680,16150,16150,16150,16150,397
20230904,112800,326643130,16160,16150,16160,16150,25
20230904,112700,326239220,16160,16160,16160,16150,64
20230904,112600,325205600,16150,16160,16160,16150,30
20230904,112500,324720890,16150,16150,16150,16150,72
20230904,112400,323558090,16160,16150,16160,16150,63
20230904,112300,322540630,16150,16160,16160,16150,109
20230904,112200,320779280,16160,16160,16160,16150,70
20230904,112100,319648710,16150,16150,16150,16150,764
20230904,112000,307310110,16140,16140,16150,16140,373
20230904,111900,301289870,16140,16140,16140,16140,9
20230904,111800,301144610,16150,16150,16150,16140,124
20230904,111700,299142720,16140,16140,16140,16140,9
20230904,111600,298997460,16150,16160,16160,16150,27
20230904,111500,298561400,16150,16150,16150,16140,113
20230904,111400,296737320,16150,16150,16160,16150,48
20230904,111300,295962090,16150,16150,16150,16150,102
20230904,111200,294314790,16150,16150,16150,16150,102
20230904,111100,292667490,16150,16150,16150,16140,21
20230904,111000,292328430,16160,16160,16160,16140,459
20230904,110900,284917630,16150,16160,16160,16150,365
20230904,110800,279022290,16160,16170,16170,16160,10
20230904,110700,278860680,16160,16170,16170,16160,170
20230904,110600,276113460,16160,16170,16170,16160,23
20230904,110500,275741760,16160,16160,16160,16160,94
20230904,110400,274222720,16160,16160,16160,16160,3
20230904,110300,274174240,16160,16170,16170,16160,101
20230904,110200,272541780,16170,16160,16170,16160,25
20230904,110100,272137620,16160,16170,16170,16160,340
20230904,110000,266640450,16170,16160,16170,16160,79
20230904,105900,265363650,16160,16170,16170,16160,19
20230904,105800,265056510,16170,16160,16170,16160,259
20230904,105700,260869890,16170,16170,16170,16170,145
20230904,105600,258525240,16180,16170,16180,16170,103
20230904,105500,256859420,16170,16170,16170,16170,30
20230904,105400,256374320,16170,16170,16170,16170,109
20230904,105300,254611790,16170,16180,16180,16170,10
20230904,105200,254450080,16170,16170,16180,16170,113
20230904,105100,252622860,16180,16180,16180,16170,32
20230904,105000,252105400,16170,16180,16180,16170,101
20230904,104900,250471800,16180,16180,16180,16180,0
20230904,104800,250471800,16180,16170,16180,16170,2
20230904,104700,250439450,16180,16180,16180,16180,76
20230904,104600,249209770,16190,16190,16190,16190,0
20230904,104500,249209770,16190,16190,16190,16190,141
20230904,104400,246926980,16190,16190,16190,16180,5
20230904,104300,246846060,16180,16180,16180,16180,67
20230904,104200,245762000,16180,16180,16180,16180,61
20230904,104100,244775020,16180,16180,16180,16170,172
20230904,104000,241992070,16180,16180,16180,16170,96
20230904,103900,240438800,16180,16210,16210,16180,949
20230904,103800,225070880,16210,16210,16210,16210,0
20230904,103700,225070880,16210,16210,16210,16210,248
20230904,103600,221050800,16210,16210,16210,16210,51
20230904,103500,220224090,16200,16200,16200,16200,76
20230904,103400,218992890,16210,16210,16210,16210,66
20230904,103300,217923030,16210,16210,16210,16210,0
20230904,103200,217923030,16210,16200,16210,16200,2
20230904,103100,217890620,16200,16200,16200,16200,46
20230904,103000,217145420,16210,16210,16210,16210,8
20230904,102900,217015740,16210,16210,16210,16210,1
20230904,102800,216999530,16210,16200,16210,16200,51
20230904,102700,216173320,16200,16210,16210,16200,62
20230904,102600,215168760,16210,16210,16210,16210,2
20230904,102500,215136340,16210,16210,16210,16210,100
20230904,102400,213515340,16210,16210,16210,16210,80
20230904,102300,212218540,16200,16210,16210,16200,51
20230904,102200,211392330,16220,16220,16220,16220,1
20230904,102100,211376110,16220,16220,16220,16210,39
20230904,102000,210743810,16220,16210,16220,16210,316
20230904,101900,205621200,16210,16210,16210,16210,0
20230904,101800,205621200,16210,16200,16210,16200,39
20230904,101700,204989390,16220,16220,16220,16220,0
20230904,101600,204989390,16220,16210,16220,16210,534
20230904,101500,196333240,16210,16220,16220,16210,130
20230904,101400,194224670,16220,16220,16220,16220,24
20230904,101300,193835390,16220,16220,16220,16220,24
20230904,101200,193446110,16210,16220,16220,16210,653
20230904,101100,182860450,16210,16220,16220,16210,48
20230904,101000,182082360,16210,16230,16240,16210,303
20230904,100900,177164850,16230,16230,16230,16230,51
20230904,100800,176337120,16230,16230,16230,16230,0
20230904,100700,176337120,16230,16230,16230,16230,0
20230904,100600,176337120,16230,16230,16230,16230,1
20230904,100500,176320890,16220,16210,16220,16210,239
20230904,100400,172446460,16210,16210,16210,16210,0
20230904,100300,172446460,16210,16200,16210,16200,11
20230904,100200,172268250,16200,16200,16200,16200,46
20230904,100100,171523050,16210,16210,16210,16210,30
20230904,100000,171036750,16210,16210,16220,16210,290
20230904,095900,166335830,16220,16220,16220,16220,20
20230904,095800,166011430,16230,16230,16230,16230,5
20230904,095700,165930280,16230,16230,16230,16210,310
20230904,095600,160900840,16250,16260,16260,16240,366
20230904,095500,154951500,16270,16270,16270,16270,1
20230904,095400,154935230,16260,16260,16260,16260,8
20230904,095300,154805150,16260,16270,16270,16260,506
20230904,095200,146573030,16270,16270,16270,16270,100
20230904,095100,144946030,16280,16280,16280,16280,53
20230904,095000,144083190,16280,16270,16280,16270,43
20230904,094900,143383560,16280,16280,16290,16280,97
20230904,094800,141804340,16280,16280,16280,16280,117
20230904,094700,139899580,16280,16290,16290,16280,5
20230904,094600,139818170,16280,16280,16280,16270,68
20230904,094500,138711550,16280,16300,16320,16280,71
20230904,094400,137553380,16320,16270,16320,16270,53
20230904,094300,136691020,16270,16310,16310,16270,128
20230904,094200,134603920,16310,16310,16310,16310,1
20230904,094100,134587610,16260,16260,16310,16260,47
20230904,094000,133823270,16260,16310,16310,16260,21
20230904,093900,133481560,16300,16270,16300,16260,207
20230904,093800,130111670,16280,16280,16280,16280,2
20230904,093700,130079110,16270,16310,16320,16270,152
20230904,093600,127601630,16310,16290,16310,16270,52
20230904,093500,126755330,16310,16300,16310,16300,119
20230904,093400,124815620,16300,16290,16300,16290,90
20230904,093300,123348710,16290,16290,16290,16290,4
20230904,093200,123283550,16290,16310,16310,16290,5
20230904,093100,123202050,16310,16310,16310,16310,69
20230904,093000,122076660,16320,16320,16320,16320,2
20230904,092900,122044020,16320,16310,16320,16310,83
20230904,092800,120690260,16310,16300,16310,16300,118
20230904,092700,118766590,16270,16270,16270,16260,65
20230904,092600,117709240,16270,16280,16280,16270,42
20230904,092500,117025890,16280,16290,16300,16280,48
20230904,092400,116243970,16290,16340,16340,16290,173
20230904,092300,113423410,16380,16310,16390,16310,149
20230904,092200,110982120,16320,16340,16350,16310,14
20230904,092100,110753590,16390,16370,16390,16370,37
20230904,092000,110147560,16370,16380,16380,16370,13
20230904,091900,109934730,16380,16410,16410,16320,52
20230904,091800,109084600,16420,16280,16470,16280,1863
20230904,091700,78562670,16280,16280,16280,16280,1
20230904,091600,78546390,16270,16290,16290,16270,78
20230904,091500,77276880,16280,16320,16320,16280,20
20230904,091400,76951050,16300,16290,16300,16290,407
20230904,091300,70317330,16290,16290,16290,16290,2
20230904,091200,70284750,16280,16280,16280,16280,3
20230904,091100,70235910,16250,16260,16260,16210,390
20230904,091000,63906780,16280,16370,16370,16280,33
20230904,090900,63369180,16300,16330,16330,16300,195
20230904,090800,60190430,16330,16320,16380,16320,153
20230904,090700,57690150,16310,16270,16310,16270,351
20230904,090600,51976550,16270,16200,16290,16200,463
20230904,090500,44446410,16190,16160,16200,16160,346
20230904,090400,38848700,16170,16200,16210,16160,841
20230904,090300,25241200,16180,16200,16200,16160,317
20230904,090200,20114820,16210,16270,16270,16180,327
20230904,090100,14807630,16270,16310,16330,16270,125
20230904,090000,12772210,16310,16410,16420,16300,768