KissMeData/102460/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194700,579794620,16140,16140,16140,16140,405
20230901,194600,579794620,16140,16140,16140,16140,0
20230901,194500,579794620,16140,16140,16140,16140,0
20230901,194400,579794620,16140,16140,16140,16140,0
20230901,194300,579794620,16140,16140,16140,16140,0
20230901,194200,579794620,16140,16140,16140,16140,0
20230901,194100,579794620,16140,16140,16140,16140,0
20230901,194000,579794620,16140,16140,16140,16140,0
20230901,193900,579794620,16140,16140,16140,16140,0
20230901,193800,579794620,16140,16140,16140,16140,0
20230901,193700,579794620,16140,16140,16140,16140,0
20230901,193600,579794620,16140,16140,16140,16140,0
20230901,193500,579794620,16140,16140,16140,16140,0
20230901,193400,579794620,16140,16140,16140,16140,0
20230901,193300,579794620,16140,16140,16140,16140,0
20230901,193200,579794620,16140,16140,16140,16140,0
20230901,193100,579794620,16140,16140,16140,16140,0
20230901,193000,579794620,16140,16140,16140,16140,0
20230901,192900,579794620,16140,16140,16140,16140,0
20230901,192800,579794620,16140,16140,16140,16140,0
20230901,192700,579794620,16140,16140,16140,16140,0
20230901,192600,579794620,16140,16140,16140,16140,0
20230901,192500,579794620,16140,16140,16140,16140,0
20230901,192400,579794620,16140,16140,16140,16140,0
20230901,192300,579794620,16140,16140,16140,16140,0
20230901,192200,579794620,16140,16140,16140,16140,0
20230901,192100,579794620,16140,16140,16140,16140,0
20230901,192000,579794620,16140,16140,16140,16140,0
20230901,191900,579794620,16140,16140,16140,16140,0
20230901,191800,579794620,16140,16140,16140,16140,0
20230901,191700,579794620,16140,16140,16140,16140,405
20230901,191600,579794620,16140,16140,16140,16140,0
20230901,191500,579794620,16140,16140,16140,16140,0
20230901,191400,579794620,16140,16140,16140,16140,0
20230901,191300,579794620,16140,16140,16140,16140,0
20230901,191200,579794620,16140,16140,16140,16140,0
20230901,191100,579794620,16140,16140,16140,16140,0
20230901,191000,579794620,16140,16140,16140,16140,0
20230901,190900,579794620,16140,16140,16140,16140,0
20230901,190800,579794620,16140,16140,16140,16140,0
20230901,190700,579794620,16140,16140,16140,16140,0
20230901,190600,579794620,16140,16140,16140,16140,0
20230901,190500,579794620,16140,16140,16140,16140,0
20230901,190400,579794620,16140,16140,16140,16140,0
20230901,190300,579794620,16140,16140,16140,16140,0
20230901,190200,579794620,16140,16140,16140,16140,0
20230901,190100,579794620,16140,16140,16140,16140,0
20230901,190000,579794620,16140,16140,16140,16140,0
20230901,185900,579794620,16140,16140,16140,16140,0
20230901,185800,579794620,16140,16140,16140,16140,0
20230901,185700,579794620,16140,16140,16140,16140,0
20230901,185600,579794620,16140,16140,16140,16140,0
20230901,185500,579794620,16140,16140,16140,16140,0
20230901,185400,579794620,16140,16140,16140,16140,0
20230901,185300,579794620,16140,16140,16140,16140,0
20230901,185200,579794620,16140,16140,16140,16140,0
20230901,185100,579794620,16140,16140,16140,16140,0
20230901,185000,579794620,16140,16140,16140,16140,0
20230901,184900,579794620,16140,16140,16140,16140,0
20230901,184800,579794620,16140,16140,16140,16140,0
20230901,184700,579794620,16140,16140,16140,16140,405
20230901,184600,579794620,16140,16140,16140,16140,0
20230901,184500,579794620,16140,16140,16140,16140,0
20230901,184400,579794620,16140,16140,16140,16140,0
20230901,184300,579794620,16140,16140,16140,16140,0
20230901,184200,579794620,16140,16140,16140,16140,0
20230901,184100,579794620,16140,16140,16140,16140,0
20230901,184000,579794620,16140,16140,16140,16140,0
20230901,183900,579794620,16140,16140,16140,16140,0
20230901,183800,579794620,16140,16140,16140,16140,0
20230901,183700,579794620,16140,16140,16140,16140,0
20230901,183600,579794620,16140,16140,16140,16140,0
20230901,183500,579794620,16140,16140,16140,16140,0
20230901,183400,579794620,16140,16140,16140,16140,0
20230901,183300,579794620,16140,16140,16140,16140,0
20230901,183200,579794620,16140,16140,16140,16140,0
20230901,183100,579794620,16140,16140,16140,16140,0
20230901,183000,579794620,16140,16140,16140,16140,0
20230901,182900,579794620,16140,16140,16140,16140,0
20230901,182800,579794620,16140,16140,16140,16140,0
20230901,182700,579794620,16140,16140,16140,16140,0
20230901,182600,579794620,16140,16140,16140,16140,0
20230901,182500,579794620,16140,16140,16140,16140,0
20230901,182400,579794620,16140,16140,16140,16140,0
20230901,182300,579794620,16140,16140,16140,16140,0
20230901,182200,579794620,16140,16140,16140,16140,0
20230901,182100,579794620,16140,16140,16140,16140,0
20230901,182000,579794620,16140,16140,16140,16140,0
20230901,181900,579794620,16140,16140,16140,16140,0
20230901,181800,579794620,16140,16140,16140,16140,0
20230901,181700,579794620,16140,16140,16140,16140,405
20230901,181600,579794620,16140,16140,16140,16140,0
20230901,181500,579794620,16140,16140,16140,16140,0
20230901,181400,579794620,16140,16140,16140,16140,0
20230901,181300,579794620,16140,16140,16140,16140,0
20230901,181200,579794620,16140,16140,16140,16140,0
20230901,181100,579794620,16140,16140,16140,16140,0
20230901,181000,579794620,16140,16140,16140,16140,0
20230901,180900,579794620,16140,16140,16140,16140,0
20230901,180800,579794620,16140,16140,16140,16140,0
20230901,180700,579794620,16140,16140,16140,16140,0
20230901,180600,579794620,16140,16140,16140,16140,0
20230901,180500,579794620,16140,16140,16140,16140,0
20230901,180400,579794620,16140,16140,16140,16140,0
20230901,180300,579794620,16140,16140,16140,16140,0
20230901,180200,579794620,16140,16140,16140,16140,0
20230901,180100,579794620,16140,16140,16140,16140,0
20230901,180000,579794620,16140,16140,16140,16140,0
20230901,175900,579794620,16140,16140,16140,16140,0
20230901,175800,579794620,16140,16140,16140,16140,0
20230901,175700,579794620,16140,16140,16140,16140,0
20230901,175600,579794620,16140,16140,16140,16140,0
20230901,175500,579794620,16140,16140,16140,16140,0
20230901,175400,579794620,16140,16140,16140,16140,0
20230901,175300,579794620,16140,16140,16140,16140,0
20230901,175200,579794620,16140,16140,16140,16140,0
20230901,175100,579794620,16140,16140,16140,16140,0
20230901,175000,579794620,16140,16140,16140,16140,0
20230901,174900,579794620,16140,16140,16140,16140,0
20230901,174800,579794620,16140,16140,16140,16140,0
20230901,174700,579794620,16140,16140,16140,16140,405
20230901,174600,579794620,16140,16140,16140,16140,0
20230901,174500,579794620,16140,16140,16140,16140,0
20230901,174400,579794620,16140,16140,16140,16140,0
20230901,174300,579794620,16140,16140,16140,16140,0
20230901,174200,579794620,16140,16140,16140,16140,0
20230901,174100,579794620,16140,16140,16140,16140,0
20230901,174000,579794620,16140,16140,16140,16140,0
20230901,173900,579794620,16140,16140,16140,16140,0
20230901,173800,579794620,16140,16140,16140,16140,0
20230901,173700,579794620,16140,16140,16140,16140,0
20230901,173600,579794620,16140,16140,16140,16140,0
20230901,173500,579794620,16140,16140,16140,16140,0
20230901,173400,579794620,16140,16140,16140,16140,0
20230901,173300,579794620,16140,16140,16140,16140,0
20230901,173200,579794620,16140,16140,16140,16140,0
20230901,173100,579794620,16140,16140,16140,16140,0
20230901,173000,579794620,16140,16140,16140,16140,0
20230901,172900,579794620,16140,16140,16140,16140,0
20230901,172800,579794620,16140,16140,16140,16140,0
20230901,172700,579794620,16140,16140,16140,16140,0
20230901,172600,579794620,16140,16140,16140,16140,0
20230901,172500,579794620,16140,16140,16140,16140,0
20230901,172400,579794620,16140,16140,16140,16140,0
20230901,172300,579794620,16140,16140,16140,16140,0
20230901,172200,579794620,16140,16140,16140,16140,0
20230901,172100,579794620,16140,16140,16140,16140,0
20230901,172000,579794620,16140,16140,16140,16140,0
20230901,171900,579794620,16140,16140,16140,16140,0
20230901,171800,579794620,16140,16140,16140,16140,0
20230901,171700,579794620,16140,16140,16140,16140,405
20230901,171600,579794620,16140,16140,16140,16140,0
20230901,171500,579794620,16140,16140,16140,16140,0
20230901,171400,579794620,16140,16140,16140,16140,0
20230901,171300,579794620,16140,16140,16140,16140,0
20230901,171200,579794620,16140,16140,16140,16140,0
20230901,171100,579794620,16140,16140,16140,16140,0
20230901,171000,579794620,16140,16140,16140,16140,0
20230901,170900,579794620,16140,16140,16140,16140,0
20230901,170800,579794620,16140,16140,16140,16140,0
20230901,170700,579794620,16140,16140,16140,16140,0
20230901,170600,579794620,16140,16140,16140,16140,0
20230901,170500,579794620,16140,16140,16140,16140,0
20230901,170400,579794620,16140,16140,16140,16140,0
20230901,170300,579794620,16140,16140,16140,16140,0
20230901,170200,579794620,16140,16140,16140,16140,0
20230901,170100,579794620,16140,16140,16140,16140,0
20230901,170000,579794620,16140,16140,16140,16140,0
20230901,165900,579794620,16140,16140,16140,16140,0
20230901,165800,579794620,16140,16140,16140,16140,0
20230901,165700,579794620,16140,16140,16140,16140,0
20230901,165600,579794620,16140,16140,16140,16140,0
20230901,165500,579794620,16140,16140,16140,16140,0
20230901,165400,579794620,16140,16140,16140,16140,0
20230901,165300,579794620,16140,16140,16140,16140,0
20230901,165200,579794620,16140,16140,16140,16140,0
20230901,165100,579794620,16140,16140,16140,16140,0
20230901,165000,579794620,16140,16140,16140,16140,0
20230901,164900,579794620,16140,16140,16140,16140,0
20230901,164800,579794620,16140,16140,16140,16140,0
20230901,164700,579794620,16140,16140,16140,16140,405
20230901,164600,579794620,16140,16140,16140,16140,0
20230901,164500,579794620,16140,16140,16140,16140,0
20230901,164400,579794620,16140,16140,16140,16140,0
20230901,164300,579794620,16140,16140,16140,16140,0
20230901,164200,579794620,16140,16140,16140,16140,0
20230901,164100,579794620,16140,16140,16140,16140,0
20230901,164000,579794620,16140,16140,16140,16140,0
20230901,163900,579794620,16140,16140,16140,16140,0
20230901,163800,579794620,16140,16140,16140,16140,0
20230901,163700,579794620,16140,16140,16140,16140,0
20230901,163600,579794620,16140,16140,16140,16140,0
20230901,163500,579794620,16140,16140,16140,16140,0
20230901,163400,579794620,16140,16140,16140,16140,0
20230901,163300,579794620,16140,16140,16140,16140,0
20230901,163200,579794620,16140,16140,16140,16140,0
20230901,163100,579794620,16140,16140,16140,16140,0
20230901,163000,579794620,16140,16140,16140,16140,0
20230901,162900,579794620,16140,16140,16140,16140,0
20230901,162800,579794620,16140,16140,16140,16140,0
20230901,162700,579794620,16140,16140,16140,16140,0
20230901,162600,579794620,16140,16140,16140,16140,0
20230901,162500,579794620,16140,16140,16140,16140,0
20230901,162400,579794620,16140,16140,16140,16140,0
20230901,162300,579794620,16140,16140,16140,16140,0
20230901,162200,579794620,16140,16140,16140,16140,0
20230901,162100,579794620,16140,16140,16140,16140,0
20230901,162000,579794620,16140,16140,16140,16140,0
20230901,161900,579794620,16140,16140,16140,16140,0
20230901,161800,579794620,16140,16140,16140,16140,0
20230901,161700,579794620,16140,16140,16140,16140,405
20230901,161600,579794620,16140,16140,16140,16140,0
20230901,161500,579794620,16140,16140,16140,16140,0
20230901,161400,579794620,16140,16140,16140,16140,0
20230901,161300,579794620,16140,16140,16140,16140,0
20230901,161200,579794620,16140,16140,16140,16140,0
20230901,161100,579794620,16140,16140,16140,16140,0
20230901,161000,579794620,16140,16140,16140,16140,0
20230901,160900,579794620,16140,16140,16140,16140,0
20230901,160800,579794620,16140,16140,16140,16140,0
20230901,160700,579794620,16140,16140,16140,16140,0
20230901,160600,579794620,16140,16140,16140,16140,0
20230901,160500,579794620,16140,16140,16140,16140,0
20230901,160400,579794620,16140,16140,16140,16140,0
20230901,160300,579794620,16140,16140,16140,16140,0
20230901,160200,579794620,16140,16140,16140,16140,0
20230901,160100,579794620,16140,16140,16140,16140,0
20230901,160000,579794620,16140,16140,16140,16140,0
20230901,155900,579794620,16140,16140,16140,16140,0
20230901,155800,579794620,16140,16140,16140,16140,0
20230901,155700,579794620,16140,16140,16140,16140,0
20230901,155600,579794620,16140,16140,16140,16140,0
20230901,155500,579794620,16140,16140,16140,16140,0
20230901,155400,579794620,16140,16140,16140,16140,0
20230901,155300,579794620,16140,16140,16140,16140,0
20230901,155200,579794620,16140,16140,16140,16140,0
20230901,155100,579794620,16140,16140,16140,16140,0
20230901,155000,579794620,16140,16140,16140,16140,0
20230901,154900,579794620,16140,16140,16140,16140,0
20230901,154800,579794620,16140,16140,16140,16140,0
20230901,154700,579794620,16140,16140,16140,16140,405
20230901,154600,579794620,16140,16140,16140,16140,0
20230901,154500,579794620,16140,16140,16140,16140,0
20230901,154400,579794620,16140,16140,16140,16140,0
20230901,154300,579794620,16140,16140,16140,16140,0
20230901,154200,579794620,16140,16140,16140,16140,0
20230901,154100,579794620,16140,16140,16140,16140,0
20230901,154000,579794620,16140,16140,16140,16140,0
20230901,153900,579794620,16140,16140,16140,16140,0
20230901,153800,579794620,16140,16140,16140,16140,0
20230901,153700,579794620,16140,16140,16140,16140,0
20230901,153600,579794620,16140,16140,16140,16140,0
20230901,153500,579794620,16140,16140,16140,16140,0
20230901,153400,579794620,16140,16140,16140,16140,0
20230901,153300,579794620,16140,16140,16140,16140,0
20230901,153200,579794620,16140,16140,16140,16140,0
20230901,153100,579794620,16140,16140,16140,16140,0
20230901,153000,579794620,16140,16140,16140,16140,405
20230901,152900,573257920,16130,16130,16130,16130,0
20230901,152800,573257920,16130,16130,16130,16130,0
20230901,152700,573257920,16130,16130,16130,16130,0
20230901,152600,573257920,16130,16130,16130,16130,0
20230901,152500,573257920,16130,16130,16130,16130,0
20230901,152400,573257920,16130,16130,16130,16130,0
20230901,152300,573257920,16130,16130,16130,16130,0
20230901,152200,573257920,16130,16130,16130,16130,0
20230901,152100,573257920,16130,16130,16130,16130,0
20230901,152000,573257920,16130,16130,16130,16130,0
20230901,151900,573257920,16130,16040,16130,16030,25
20230901,151800,572855970,16130,16130,16130,16130,10
20230901,151700,572694670,16140,16140,16140,16140,13
20230901,151600,572484850,16140,16140,16140,16140,0
20230901,151500,572484850,16140,16030,16140,16000,282
20230901,151400,567968570,16140,16140,16140,16140,0
20230901,151300,567968570,16140,16140,16140,16140,0
20230901,151200,567968570,16140,16140,16140,16140,1
20230901,151100,567952430,16020,16020,16020,16020,0
20230901,151000,567952430,16020,16030,16030,16020,110
20230901,150900,566190180,16020,16020,16020,16020,0
20230901,150800,566190180,16020,16020,16020,16020,0
20230901,150700,566190180,16020,16020,16020,16020,0
20230901,150600,566190180,16020,16020,16020,16020,3
20230901,150500,566142120,16110,16100,16110,16010,113
20230901,150400,564326400,16300,16300,16300,16300,0
20230901,150300,564326400,16300,16080,16300,16080,1500
20230901,150200,539909660,16100,16100,16100,16100,3
20230901,150100,539861360,16100,16100,16100,16100,201
20230901,150000,536625260,16100,16090,16100,16090,676
20230901,145900,525742990,15940,15950,15950,15940,400
20230901,145800,519365490,16090,16000,16090,15940,793
20230901,145700,506689570,16000,16010,16010,16000,800
20230901,145600,493889010,16140,16140,16140,16140,0
20230901,145500,493889010,16140,16140,16140,16140,0
20230901,145400,493889010,16140,16140,16140,16140,0
20230901,145300,493889010,16140,16140,16140,16140,0
20230901,145200,493889010,16140,16140,16140,16140,0
20230901,145100,493889010,16140,16140,16140,16140,0
20230901,145000,493889010,16140,16140,16140,16140,0
20230901,144900,493889010,16140,16140,16140,16140,0
20230901,144800,493889010,16140,16110,16140,16110,5
20230901,144700,493808380,16010,16070,16100,16010,451
20230901,144600,486556540,16090,16090,16090,16090,0
20230901,144500,486556540,16090,16000,16090,16000,261
20230901,144400,482376240,16000,16000,16000,16000,0
20230901,144300,482376240,16000,16000,16000,16000,0
20230901,144200,482376240,16000,16000,16000,16000,70
20230901,144100,481256240,16100,16100,16100,16100,0
20230901,144000,481256240,16100,16100,16100,16100,0
20230901,143900,481256240,16100,16100,16100,16100,0
20230901,143800,481256240,16100,16100,16100,16100,1
20230901,143700,481240140,16000,16000,16000,15880,1366
20230901,143600,459477540,16000,16000,16000,16000,159
20230901,143500,456933540,16000,16090,16100,16000,492
20230901,143400,449053100,16100,16070,16100,16040,5335
20230901,143300,363329240,16080,16080,16080,16080,0
20230901,143200,363329240,16080,16080,16080,16080,3
20230901,143100,363281000,16100,16100,16100,16100,300
20230901,143000,358451000,16110,16110,16110,16110,0
20230901,142900,358451000,16110,16110,16110,16110,0
20230901,142800,358451000,16110,16100,16110,16100,174
20230901,142700,355648360,16100,16090,16100,16090,2
20230901,142600,355616170,16080,16080,16080,16080,1
20230901,142500,355600090,16080,16080,16080,16080,0
20230901,142400,355600090,16080,16080,16080,16080,0
20230901,142300,355600090,16080,16100,16100,16070,963
20230901,142200,340121940,16110,16110,16110,16110,0
20230901,142100,340121940,16110,16110,16110,16110,3
20230901,142000,340073610,16110,16110,16110,16110,3
20230901,141900,340025280,16110,16110,16110,16110,38
20230901,141800,339413100,16110,16110,16110,16110,8
20230901,141700,339284220,16090,16090,16090,16090,0
20230901,141600,339284220,16090,16090,16090,16090,0
20230901,141500,339284220,16090,16090,16090,16090,0
20230901,141400,339284220,16090,16090,16090,16090,0
20230901,141300,339284220,16090,16090,16090,16090,0
20230901,141200,339284220,16090,16110,16110,16090,216
20230901,141100,335807590,16110,16120,16120,16110,13
20230901,141000,335598150,16110,16110,16110,16110,0
20230901,140900,335598150,16110,16110,16110,16110,0
20230901,140800,335598150,16110,16110,16110,16110,0
20230901,140700,335598150,16110,16110,16110,16110,2
20230901,140600,335565930,16110,16110,16110,16110,0
20230901,140500,335565930,16110,16110,16110,16110,0
20230901,140400,335565930,16110,16130,16130,16110,115
20230901,140300,333713140,16110,16110,16110,16110,0
20230901,140200,333713140,16110,16110,16110,16110,0
20230901,140100,333713140,16110,16110,16110,16110,0
20230901,140000,333713140,16110,16110,16110,16110,0
20230901,135900,333713140,16110,16110,16110,16110,0
20230901,135800,333713140,16110,16110,16110,16110,0
20230901,135700,333713140,16110,16110,16110,16110,0
20230901,135600,333713140,16110,16110,16110,16110,0
20230901,135500,333713140,16110,16110,16110,16110,0
20230901,135400,333713140,16110,16110,16110,16110,0
20230901,135300,333713140,16110,16110,16110,16110,0
20230901,135200,333713140,16110,16110,16110,16110,0
20230901,135100,333713140,16110,16110,16110,16110,0
20230901,135000,333713140,16110,16120,16120,16110,79
20230901,134900,332439840,16120,16120,16120,16120,0
20230901,134800,332439840,16120,16130,16130,16120,95
20230901,134700,330908310,16130,16180,16180,16130,246
20230901,134600,326940180,16140,16140,16140,16140,0
20230901,134500,326940180,16140,16140,16140,16140,0
20230901,134400,326940180,16140,16140,16140,16140,0
20230901,134300,326940180,16140,16140,16140,16140,0
20230901,134200,326940180,16140,16140,16140,16140,150
20230901,134100,324519180,16140,16140,16140,16140,100
20230901,134000,322905180,16220,16220,16220,16220,0
20230901,133900,322905180,16220,16220,16220,16220,0
20230901,133800,322905180,16220,16220,16220,16220,2
20230901,133700,322872740,16140,16140,16140,16140,0
20230901,133600,322872740,16140,16140,16140,16140,0
20230901,133500,322872740,16140,16140,16140,16140,0
20230901,133400,322872740,16140,16140,16140,16140,0
20230901,133300,322872740,16140,16140,16140,16140,101
20230901,133200,321242600,16130,16130,16130,16130,0
20230901,133100,321242600,16130,16130,16130,16130,0
20230901,133000,321242600,16130,16130,16130,16130,0
20230901,132900,321242600,16130,16130,16130,16130,0
20230901,132800,321242600,16130,16130,16130,16130,0
20230901,132700,321242600,16130,16130,16130,16130,0
20230901,132600,321242600,16130,16130,16130,16130,0
20230901,132500,321242600,16130,16130,16130,16130,0
20230901,132400,321242600,16130,16130,16130,16130,0
20230901,132300,321242600,16130,16130,16130,16130,51
20230901,132200,320419970,16120,16120,16120,16120,0
20230901,132100,320419970,16120,16120,16120,16120,0
20230901,132000,320419970,16120,16120,16120,16120,0
20230901,131900,320419970,16120,16130,16130,16120,50
20230901,131800,319613960,16290,16290,16290,16290,0
20230901,131700,319613960,16290,16290,16290,16290,0
20230901,131600,319613960,16290,16260,16290,16260,3
20230901,131500,319565130,16140,16140,16140,16120,580
20230901,131400,310205880,16130,16130,16130,16130,0
20230901,131300,310205880,16130,16130,16130,16130,0
20230901,131200,310205880,16130,16130,16130,16130,0
20230901,131100,310205880,16130,16130,16130,16130,0
20230901,131000,310205880,16130,16130,16130,16130,0
20230901,130900,310205880,16130,16130,16130,16130,0
20230901,130800,310205880,16130,16130,16130,16130,0
20230901,130700,310205880,16130,16130,16130,16130,0
20230901,130600,310205880,16130,16130,16130,16130,0
20230901,130500,310205880,16130,16130,16130,16130,0
20230901,130400,310205880,16130,16130,16130,16130,0
20230901,130300,310205880,16130,16130,16130,16130,0
20230901,130200,310205880,16130,16130,16130,16130,0
20230901,130100,310205880,16130,16160,16160,16130,91
20230901,130000,308736990,16140,16140,16140,16140,3
20230901,125900,308688570,16300,16300,16300,16300,0
20230901,125800,308688570,16300,16300,16300,16300,0
20230901,125700,308688570,16300,16300,16300,16300,50
20230901,125600,307873570,16300,16300,16300,16300,0
20230901,125500,307873570,16300,16300,16300,16300,0
20230901,125400,307873570,16300,16300,16300,16300,0
20230901,125300,307873570,16300,16290,16300,16290,195
20230901,125200,304695320,16290,16290,16290,16290,0
20230901,125100,304695320,16290,16290,16290,16290,1
20230901,125000,304679030,16280,16300,16300,16280,617
20230901,124900,294621970,16300,16300,16300,16300,0
20230901,124800,294621970,16300,16200,16300,16200,1400
20230901,124700,271822210,16210,16210,16210,16210,0
20230901,124600,271822210,16210,16210,16210,16210,0
20230901,124500,271822210,16210,16210,16210,16210,0
20230901,124400,271822210,16210,16100,16210,16100,100
20230901,124300,270208350,16060,16060,16060,16060,0
20230901,124200,270208350,16060,16060,16060,16060,0
20230901,124100,270208350,16060,16060,16060,16060,0
20230901,124000,270208350,16060,16060,16060,16060,0
20230901,123900,270208350,16060,16070,16070,16060,63
20230901,123800,269196250,16060,16060,16060,16060,0
20230901,123700,269196250,16060,16060,16060,16060,0
20230901,123600,269196250,16060,16060,16060,16060,0
20230901,123500,269196250,16060,16060,16060,16060,0
20230901,123400,269196250,16060,16060,16060,16060,0
20230901,123300,269196250,16060,16060,16060,16060,0
20230901,123200,269196250,16060,16060,16060,16060,0
20230901,123100,269196250,16060,16060,16060,16060,0
20230901,123000,269196250,16060,16060,16060,16060,0
20230901,122900,269196250,16060,16060,16060,16060,0
20230901,122800,269196250,16060,16060,16060,16060,0
20230901,122700,269196250,16060,16060,16060,16060,0
20230901,122600,269196250,16060,16060,16060,16060,0
20230901,122500,269196250,16060,16060,16060,16060,0
20230901,122400,269196250,16060,16060,16060,16060,0
20230901,122300,269196250,16060,16060,16060,16060,0
20230901,122200,269196250,16060,16060,16060,16060,0
20230901,122100,269196250,16060,16060,16060,16060,0
20230901,122000,269196250,16060,16060,16060,16060,0
20230901,121900,269196250,16060,16070,16070,16060,2500
20230901,121800,229036870,16070,16070,16070,16070,61
20230901,121700,228056600,16070,16070,16070,16070,0
20230901,121600,228056600,16070,16070,16070,16070,0
20230901,121500,228056600,16070,16070,16070,16070,0
20230901,121400,228056600,16070,16070,16070,16070,0
20230901,121300,228056600,16070,16070,16070,16070,236
20230901,121200,224264080,16070,16070,16070,16070,25
20230901,121100,223862330,16060,16060,16060,16060,0
20230901,121000,223862330,16060,16060,16060,16060,10
20230901,120900,223701730,16070,16070,16070,16070,296
20230901,120800,218945010,16070,16070,16070,16070,0
20230901,120700,218945010,16070,16070,16070,16070,20
20230901,120600,218623610,16070,16070,16070,16070,0
20230901,120500,218623610,16070,16080,16080,16070,17
20230901,120400,218350360,16080,16080,16080,16080,0
20230901,120300,218350360,16080,16080,16080,16080,0
20230901,120200,218350360,16080,16080,16080,16080,0
20230901,120100,218350360,16080,16080,16080,16080,0
20230901,120000,218350360,16080,16080,16080,16080,0
20230901,115900,218350360,16080,16080,16080,16080,1
20230901,115800,218334280,16060,16060,16060,16060,0
20230901,115700,218334280,16060,16060,16060,16060,0
20230901,115600,218334280,16060,16060,16060,16060,0
20230901,115500,218334280,16060,16060,16060,16060,1
20230901,115400,218318220,16070,16070,16070,16070,458
20230901,115300,210958160,16080,16080,16080,16080,0
20230901,115200,210958160,16080,16080,16080,16080,0
20230901,115100,210958160,16080,16080,16080,16080,3
20230901,115000,210909920,16080,16080,16080,16080,0
20230901,114900,210909920,16080,16080,16080,16080,0
20230901,114800,210909920,16080,16090,16090,16080,438
20230901,114700,203865280,16090,16090,16090,16090,0
20230901,114600,203865280,16090,16090,16090,16090,0
20230901,114500,203865280,16090,16090,16090,16090,0
20230901,114400,203865280,16090,16090,16090,16090,0
20230901,114300,203865280,16090,16090,16090,16090,0
20230901,114200,203865280,16090,16090,16090,16090,0
20230901,114100,203865280,16090,16100,16100,16090,286
20230901,114000,199261520,16110,16110,16110,16110,0
20230901,113900,199261520,16110,16110,16110,16110,5
20230901,113800,199180970,16110,16110,16110,16110,0
20230901,113700,199180970,16110,16110,16110,16110,0
20230901,113600,199180970,16110,16110,16110,16110,0
20230901,113500,199180970,16110,16110,16110,16110,1
20230901,113400,199164860,16110,16110,16110,16110,0
20230901,113300,199164860,16110,16110,16110,16110,51
20230901,113200,198343250,16110,16120,16120,16110,51
20230901,113100,197521630,16110,16110,16110,16110,0
20230901,113000,197521630,16110,16140,16140,16110,106
20230901,112900,195813940,16110,16110,16110,16110,0
20230901,112800,195813940,16110,16110,16110,16110,0
20230901,112700,195813940,16110,16120,16120,16110,146
20230901,112600,193461370,16120,16150,16150,16120,15
20230901,112500,193219540,16120,16120,16120,16120,0
20230901,112400,193219540,16120,16130,16130,16120,69
20230901,112300,192107220,16150,16150,16150,16150,1
20230901,112200,192091070,16140,16140,16140,16140,3
20230901,112100,192042650,16150,16150,16150,16150,0
20230901,112000,192042650,16150,16150,16150,16150,0
20230901,111900,192042650,16150,16150,16150,16150,3
20230901,111800,191994200,16150,16150,16150,16150,0
20230901,111700,191994200,16150,16150,16150,16150,0
20230901,111600,191994200,16150,16150,16150,16150,2
20230901,111500,191961900,16150,16150,16150,16150,0
20230901,111400,191961900,16150,16150,16150,16150,0
20230901,111300,191961900,16150,16150,16150,16150,0
20230901,111200,191961900,16150,16150,16150,16150,1
20230901,111100,191945750,16150,16150,16150,16150,0
20230901,111000,191945750,16150,16150,16150,16150,1
20230901,110900,191929600,16150,16150,16150,16150,1
20230901,110800,191913450,16110,16110,16110,16110,9
20230901,110700,191768460,16120,16120,16120,16120,770
20230901,110600,179356060,16130,16150,16150,16130,249
20230901,110500,175339660,16140,16140,16140,16140,126
20230901,110400,173306020,16140,16140,16140,16140,0
20230901,110300,173306020,16140,16140,16140,16140,1
20230901,110200,173289880,16150,16150,16150,16150,1
20230901,110100,173273730,16140,16140,16140,16140,54
20230901,110000,172402170,16150,16150,16150,16150,2
20230901,105900,172369870,16150,16150,16150,16150,7
20230901,105800,172256820,16150,16150,16150,16150,1
20230901,105700,172240670,16150,16150,16150,16150,1
20230901,105600,172224520,16150,16150,16150,16150,1
20230901,105500,172208370,16150,16150,16150,16150,0
20230901,105400,172208370,16150,16150,16150,16150,0
20230901,105300,172208370,16150,16150,16150,16150,0
20230901,105200,172208370,16150,16150,16150,16150,1
20230901,105100,172192220,16140,16140,16140,16140,9
20230901,105000,172046960,16150,16150,16150,16150,0
20230901,104900,172046960,16150,16150,16150,16150,21
20230901,104800,171707810,16140,16140,16140,16140,50
20230901,104700,170900810,16140,16140,16140,16140,10
20230901,104600,170739410,16150,16150,16150,16150,1
20230901,104500,170723260,16140,16140,16140,16140,0
20230901,104400,170723260,16140,16140,16140,16140,0
20230901,104300,170723260,16140,16140,16140,16140,0
20230901,104200,170723260,16140,16140,16140,16140,19
20230901,104100,170416600,16130,16130,16130,16130,0
20230901,104000,170416600,16130,16130,16130,16130,0
20230901,103900,170416600,16130,16130,16130,16130,0
20230901,103800,170416600,16130,16130,16130,16130,3
20230901,103700,170368210,16140,16140,16140,16140,0
20230901,103600,170368210,16140,16140,16140,16140,3
20230901,103500,170319790,16140,16150,16150,16140,263
20230901,103400,166074910,16150,16150,16150,16150,0
20230901,103300,166074910,16150,16140,16150,16140,135
20230901,103200,163895250,16140,16140,16140,16140,1
20230901,103100,163879110,16140,16140,16140,16140,0
20230901,103000,163879110,16140,16140,16140,16140,10
20230901,102900,163717710,16140,16140,16140,16140,0
20230901,102800,163717710,16140,16140,16140,16140,0
20230901,102700,163717710,16140,16140,16140,16140,0
20230901,102600,163717710,16140,16140,16140,16140,0
20230901,102500,163717710,16140,16140,16140,16140,0
20230901,102400,163717710,16140,16140,16140,16140,0
20230901,102300,163717710,16140,16140,16140,16140,5
20230901,102200,163637010,16130,16130,16130,16130,0
20230901,102100,163637010,16130,16130,16130,16130,0
20230901,102000,163637010,16130,16130,16130,16130,1
20230901,101900,163620880,16190,16210,16210,16190,12
20230901,101800,163426580,16220,16220,16220,16220,0
20230901,101700,163426580,16220,16220,16220,16220,0
20230901,101600,163426580,16220,16220,16220,16220,0
20230901,101500,163426580,16220,16220,16220,16220,200
20230901,101400,160182580,16220,16220,16220,16220,0
20230901,101300,160182580,16220,16220,16220,16220,1
20230901,101200,160166360,16130,16130,16130,16130,1
20230901,101100,160150230,16130,16130,16130,16130,9
20230901,101000,160005060,16220,16220,16220,16220,0
20230901,100900,160005060,16220,16220,16220,16220,1
20230901,100800,159988840,16120,16130,16130,16120,891
20230901,100700,145619350,16130,16220,16220,16130,11
20230901,100600,145441020,16230,16230,16230,16230,0
20230901,100500,145441020,16230,16230,16230,16230,0
20230901,100400,145441020,16230,16130,16230,16120,301
20230901,100300,140588110,16120,16120,16120,16120,0
20230901,100200,140588110,16120,16270,16310,16120,9
20230901,100100,140441770,16280,16280,16280,16280,0
20230901,100000,140441770,16280,16190,16280,16190,50
20230901,095900,139632000,16190,16190,16190,16190,5
20230901,095800,139551050,16090,16090,16090,16090,0
20230901,095700,139551050,16090,16090,16090,16090,0
20230901,095600,139551050,16090,16090,16090,16090,0
20230901,095500,139551050,16090,16090,16090,16090,0
20230901,095400,139551050,16090,16090,16090,16090,0
20230901,095300,139551050,16090,16090,16090,16090,0
20230901,095200,139551050,16090,16090,16090,16090,20
20230901,095100,139229250,16100,16100,16100,16100,200
20230901,095000,136009250,16090,16100,16100,16090,40
20230901,094900,135365510,16100,16100,16100,16100,0
20230901,094800,135365510,16100,16100,16100,16100,0
20230901,094700,135365510,16100,16100,16100,16100,927
20230901,094600,120440810,16100,16100,16100,16100,94
20230901,094500,118927410,16190,16190,16190,16190,0
20230901,094400,118927410,16190,16190,16190,16190,6
20230901,094300,118830270,16190,16190,16190,16190,0
20230901,094200,118830270,16190,16190,16190,16190,0
20230901,094100,118830270,16190,16190,16190,16190,43
20230901,094000,118134100,16150,16110,16150,16100,751
20230901,093900,106037000,16100,16100,16100,16100,400
20230901,093800,99597000,16100,16100,16100,16100,0
20230901,093700,99597000,16100,16110,16110,16100,110
20230901,093600,97825900,16190,16190,16190,16190,0
20230901,093500,97825900,16190,16190,16190,16190,415
20230901,093400,91107050,16160,16110,16160,16110,1685
20230901,093300,63879150,16060,16070,16110,16060,297
20230901,093200,59106290,16090,16120,16120,16090,232
20230901,093100,55369730,16150,16160,16160,16150,404
20230901,093000,48843960,16160,16190,16190,16160,64
20230901,092900,47809210,16190,16190,16190,16190,0
20230901,092800,47809210,16190,16190,16190,16190,400
20230901,092700,41333210,16170,16190,16190,16170,103
20230901,092600,39666970,16190,16190,16190,16190,0
20230901,092500,39666970,16190,16190,16190,16190,0
20230901,092400,39666970,16190,16200,16200,16190,500
20230901,092300,31569360,16200,16200,16200,16200,1
20230901,092200,31553160,16230,16230,16230,16230,0
20230901,092100,31553160,16230,16230,16230,16230,0
20230901,092000,31553160,16230,16250,16250,16230,33
20230901,091900,31017230,16250,16250,16250,16250,0
20230901,091800,31017230,16250,16260,16260,16250,200
20230901,091700,27766830,16290,16290,16290,16290,0
20230901,091600,27766830,16290,16290,16290,16290,52
20230901,091500,26919750,16260,16300,16300,16260,26
20230901,091400,26496450,16310,16310,16310,16310,6
20230901,091300,26398590,16300,16300,16300,16300,394
20230901,091200,19976390,16300,16300,16300,16300,143
20230901,091100,17645490,16300,16310,16310,16300,94
20230901,091000,16113230,16460,16460,16460,16460,1
20230901,090900,16096770,16480,16320,16480,16220,466
20230901,090800,8456240,16200,16200,16200,16200,0
20230901,090700,8456240,16200,16200,16200,16200,43
20230901,090600,7759640,16200,16200,16200,16200,202
20230901,090500,4487240,16210,16240,16240,16200,105
20230901,090400,2784590,16270,16270,16270,16270,0
20230901,090300,2784590,16270,16270,16270,16270,0
20230901,090200,2784590,16270,16290,16290,16270,62
20230901,090100,1775610,16290,16290,16290,16290,83
20230901,090000,423540,16290,16290,16290,16290,26