KissMeData/200470/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200600,3288919730,3590,3590,3590,3590,32218
20230901,200500,3288919730,3590,3590,3590,3590,0
20230901,200400,3288919730,3590,3590,3590,3590,0
20230901,200300,3288919730,3590,3590,3590,3590,0
20230901,200200,3288919730,3590,3590,3590,3590,0
20230901,200100,3288919730,3590,3590,3590,3590,0
20230901,200000,3288919730,3590,3590,3590,3590,0
20230901,195900,3288919730,3590,3590,3590,3590,0
20230901,195800,3288919730,3590,3590,3590,3590,0
20230901,195700,3288919730,3590,3590,3590,3590,0
20230901,195600,3288919730,3590,3590,3590,3590,0
20230901,195500,3288919730,3590,3590,3590,3590,0
20230901,195400,3288919730,3590,3590,3590,3590,0
20230901,195300,3288919730,3590,3590,3590,3590,0
20230901,195200,3288919730,3590,3590,3590,3590,0
20230901,195100,3288919730,3590,3590,3590,3590,0
20230901,195000,3288919730,3590,3590,3590,3590,0
20230901,194900,3288919730,3590,3590,3590,3590,0
20230901,194800,3288919730,3590,3590,3590,3590,0
20230901,194700,3288919730,3590,3590,3590,3590,0
20230901,194600,3288919730,3590,3590,3590,3590,0
20230901,194500,3288919730,3590,3590,3590,3590,0
20230901,194400,3288919730,3590,3590,3590,3590,0
20230901,194300,3288919730,3590,3590,3590,3590,0
20230901,194200,3288919730,3590,3590,3590,3590,0
20230901,194100,3288919730,3590,3590,3590,3590,0
20230901,194000,3288919730,3590,3590,3590,3590,0
20230901,193900,3288919730,3590,3590,3590,3590,0
20230901,193800,3288919730,3590,3590,3590,3590,0
20230901,193700,3288919730,3590,3590,3590,3590,0
20230901,193600,3288919730,3590,3590,3590,3590,32218
20230901,193500,3288919730,3590,3590,3590,3590,0
20230901,193400,3288919730,3590,3590,3590,3590,0
20230901,193300,3288919730,3590,3590,3590,3590,0
20230901,193200,3288919730,3590,3590,3590,3590,0
20230901,193100,3288919730,3590,3590,3590,3590,0
20230901,193000,3288919730,3590,3590,3590,3590,0
20230901,192900,3288919730,3590,3590,3590,3590,0
20230901,192800,3288919730,3590,3590,3590,3590,0
20230901,192700,3288919730,3590,3590,3590,3590,0
20230901,192600,3288919730,3590,3590,3590,3590,0
20230901,192500,3288919730,3590,3590,3590,3590,0
20230901,192400,3288919730,3590,3590,3590,3590,0
20230901,192300,3288919730,3590,3590,3590,3590,0
20230901,192200,3288919730,3590,3590,3590,3590,0
20230901,192100,3288919730,3590,3590,3590,3590,0
20230901,192000,3288919730,3590,3590,3590,3590,0
20230901,191900,3288919730,3590,3590,3590,3590,0
20230901,191800,3288919730,3590,3590,3590,3590,0
20230901,191700,3288919730,3590,3590,3590,3590,0
20230901,191600,3288919730,3590,3590,3590,3590,0
20230901,191500,3288919730,3590,3590,3590,3590,0
20230901,191400,3288919730,3590,3590,3590,3590,0
20230901,191300,3288919730,3590,3590,3590,3590,0
20230901,191200,3288919730,3590,3590,3590,3590,0
20230901,191100,3288919730,3590,3590,3590,3590,0
20230901,191000,3288919730,3590,3590,3590,3590,0
20230901,190900,3288919730,3590,3590,3590,3590,0
20230901,190800,3288919730,3590,3590,3590,3590,0
20230901,190700,3288919730,3590,3590,3590,3590,0
20230901,190600,3288919730,3590,3590,3590,3590,32218
20230901,190500,3288919730,3590,3590,3590,3590,0
20230901,190400,3288919730,3590,3590,3590,3590,0
20230901,190300,3288919730,3590,3590,3590,3590,0
20230901,190200,3288919730,3590,3590,3590,3590,0
20230901,190100,3288919730,3590,3590,3590,3590,0
20230901,190000,3288919730,3590,3590,3590,3590,0
20230901,185900,3288919730,3590,3590,3590,3590,0
20230901,185800,3288919730,3590,3590,3590,3590,0
20230901,185700,3288919730,3590,3590,3590,3590,0
20230901,185600,3288919730,3590,3590,3590,3590,0
20230901,185500,3288919730,3590,3590,3590,3590,0
20230901,185400,3288919730,3590,3590,3590,3590,0
20230901,185300,3288919730,3590,3590,3590,3590,0
20230901,185200,3288919730,3590,3590,3590,3590,0
20230901,185100,3288919730,3590,3590,3590,3590,0
20230901,185000,3288919730,3590,3590,3590,3590,0
20230901,184900,3288919730,3590,3590,3590,3590,0
20230901,184800,3288919730,3590,3590,3590,3590,0
20230901,184700,3288919730,3590,3590,3590,3590,0
20230901,184600,3288919730,3590,3590,3590,3590,0
20230901,184500,3288919730,3590,3590,3590,3590,0
20230901,184400,3288919730,3590,3590,3590,3590,0
20230901,184300,3288919730,3590,3590,3590,3590,0
20230901,184200,3288919730,3590,3590,3590,3590,0
20230901,184100,3288919730,3590,3590,3590,3590,0
20230901,184000,3288919730,3590,3590,3590,3590,0
20230901,183900,3288919730,3590,3590,3590,3590,0
20230901,183800,3288919730,3590,3590,3590,3590,0
20230901,183700,3288919730,3590,3590,3590,3590,0
20230901,183600,3288919730,3590,3590,3590,3590,32218
20230901,183500,3288919730,3590,3590,3590,3590,0
20230901,183400,3288919730,3590,3590,3590,3590,0
20230901,183300,3288919730,3590,3590,3590,3590,0
20230901,183200,3288919730,3590,3590,3590,3590,0
20230901,183100,3288919730,3590,3590,3590,3590,0
20230901,183000,3288919730,3590,3590,3590,3590,0
20230901,182900,3288919730,3590,3590,3590,3590,0
20230901,182800,3288919730,3590,3590,3590,3590,0
20230901,182700,3288919730,3590,3590,3590,3590,0
20230901,182600,3288919730,3590,3590,3590,3590,0
20230901,182500,3288919730,3590,3590,3590,3590,0
20230901,182400,3288919730,3590,3590,3590,3590,0
20230901,182300,3288919730,3590,3590,3590,3590,0
20230901,182200,3288919730,3590,3590,3590,3590,0
20230901,182100,3288919730,3590,3590,3590,3590,0
20230901,182000,3288919730,3590,3590,3590,3590,0
20230901,181900,3288919730,3590,3590,3590,3590,0
20230901,181800,3288919730,3590,3590,3590,3590,0
20230901,181700,3288919730,3590,3590,3590,3590,0
20230901,181600,3288919730,3590,3590,3590,3590,0
20230901,181500,3288919730,3590,3590,3590,3590,0
20230901,181400,3288919730,3590,3590,3590,3590,0
20230901,181300,3288919730,3590,3590,3590,3590,0
20230901,181200,3288919730,3590,3590,3590,3590,0
20230901,181100,3288919730,3590,3590,3590,3590,0
20230901,181000,3288919730,3590,3590,3590,3590,0
20230901,180900,3288919730,3590,3590,3590,3590,0
20230901,180800,3288919730,3590,3590,3590,3590,0
20230901,180700,3288919730,3590,3590,3590,3590,0
20230901,180600,3288919730,3590,3590,3590,3590,32218
20230901,180500,3288919730,3590,3590,3590,3590,0
20230901,180400,3288919730,3590,3590,3590,3590,0
20230901,180300,3288919730,3590,3590,3590,3590,0
20230901,180200,3288919730,3590,3590,3590,3590,0
20230901,180100,3288919730,3590,3590,3590,3590,0
20230901,180000,3288919730,3590,3590,3590,3590,0
20230901,175900,3288919730,3590,3590,3590,3590,0
20230901,175800,3288919730,3590,3590,3590,3590,0
20230901,175700,3288919730,3590,3590,3590,3590,0
20230901,175600,3288919730,3590,3590,3590,3590,0
20230901,175500,3288919730,3590,3590,3590,3590,0
20230901,175400,3288919730,3590,3590,3590,3590,0
20230901,175300,3288919730,3590,3590,3590,3590,0
20230901,175200,3288919730,3590,3590,3590,3590,0
20230901,175100,3288919730,3590,3590,3590,3590,0
20230901,175000,3288919730,3590,3590,3590,3590,0
20230901,174900,3288919730,3590,3590,3590,3590,0
20230901,174800,3288919730,3590,3590,3590,3590,0
20230901,174700,3288919730,3590,3590,3590,3590,0
20230901,174600,3288919730,3590,3590,3590,3590,0
20230901,174500,3288919730,3590,3590,3590,3590,0
20230901,174400,3288919730,3590,3590,3590,3590,0
20230901,174300,3288919730,3590,3590,3590,3590,0
20230901,174200,3288919730,3590,3590,3590,3590,0
20230901,174100,3288919730,3590,3590,3590,3590,0
20230901,174000,3288919730,3590,3590,3590,3590,0
20230901,173900,3288919730,3590,3590,3590,3590,0
20230901,173800,3288919730,3590,3590,3590,3590,0
20230901,173700,3288919730,3590,3590,3590,3590,0
20230901,173600,3288919730,3590,3590,3590,3590,32218
20230901,173500,3288919730,3590,3590,3590,3590,0
20230901,173400,3288919730,3590,3590,3590,3590,0
20230901,173300,3288919730,3590,3590,3590,3590,0
20230901,173200,3288919730,3590,3590,3590,3590,0
20230901,173100,3288919730,3590,3590,3590,3590,0
20230901,173000,3288919730,3590,3590,3590,3590,0
20230901,172900,3288919730,3590,3590,3590,3590,0
20230901,172800,3288919730,3590,3590,3590,3590,0
20230901,172700,3288919730,3590,3590,3590,3590,0
20230901,172600,3288919730,3590,3590,3590,3590,0
20230901,172500,3288919730,3590,3590,3590,3590,0
20230901,172400,3288919730,3590,3590,3590,3590,0
20230901,172300,3288919730,3590,3590,3590,3590,0
20230901,172200,3288919730,3590,3590,3590,3590,0
20230901,172100,3288919730,3590,3590,3590,3590,0
20230901,172000,3288919730,3590,3590,3590,3590,0
20230901,171900,3288919730,3590,3590,3590,3590,0
20230901,171800,3288919730,3590,3590,3590,3590,0
20230901,171700,3288919730,3590,3590,3590,3590,0
20230901,171600,3288919730,3590,3590,3590,3590,0
20230901,171500,3288919730,3590,3590,3590,3590,0
20230901,171400,3288919730,3590,3590,3590,3590,0
20230901,171300,3288919730,3590,3590,3590,3590,0
20230901,171200,3288919730,3590,3590,3590,3590,0
20230901,171100,3288919730,3590,3590,3590,3590,0
20230901,171000,3288919730,3590,3590,3590,3590,0
20230901,170900,3288919730,3590,3590,3590,3590,0
20230901,170800,3288919730,3590,3590,3590,3590,0
20230901,170700,3288919730,3590,3590,3590,3590,0
20230901,170600,3288919730,3590,3590,3590,3590,32218
20230901,170500,3288919730,3590,3590,3590,3590,0
20230901,170400,3288919730,3590,3590,3590,3590,0
20230901,170300,3288919730,3590,3590,3590,3590,0
20230901,170200,3288919730,3590,3590,3590,3590,0
20230901,170100,3288919730,3590,3590,3590,3590,0
20230901,170000,3288919730,3590,3590,3590,3590,0
20230901,165900,3288919730,3590,3590,3590,3590,0
20230901,165800,3288919730,3590,3590,3590,3590,0
20230901,165700,3288919730,3590,3590,3590,3590,0
20230901,165600,3288919730,3590,3590,3590,3590,0
20230901,165500,3288919730,3590,3590,3590,3590,0
20230901,165400,3288919730,3590,3590,3590,3590,0
20230901,165300,3288919730,3590,3590,3590,3590,0
20230901,165200,3288919730,3590,3590,3590,3590,0
20230901,165100,3288919730,3590,3590,3590,3590,0
20230901,165000,3288919730,3590,3590,3590,3590,0
20230901,164900,3288919730,3590,3590,3590,3590,0
20230901,164800,3288919730,3590,3590,3590,3590,0
20230901,164700,3288919730,3590,3590,3590,3590,0
20230901,164600,3288919730,3590,3590,3590,3590,0
20230901,164500,3288919730,3590,3590,3590,3590,0
20230901,164400,3288919730,3590,3590,3590,3590,0
20230901,164300,3288919730,3590,3590,3590,3590,0
20230901,164200,3288919730,3590,3590,3590,3590,0
20230901,164100,3288919730,3590,3590,3590,3590,0
20230901,164000,3288919730,3590,3590,3590,3590,0
20230901,163900,3288919730,3590,3590,3590,3590,0
20230901,163800,3288919730,3590,3590,3590,3590,0
20230901,163700,3288919730,3590,3590,3590,3590,0
20230901,163600,3288919730,3590,3590,3590,3590,32218
20230901,163500,3288919730,3590,3590,3590,3590,0
20230901,163400,3288919730,3590,3590,3590,3590,0
20230901,163300,3288919730,3590,3590,3590,3590,0
20230901,163200,3288919730,3590,3590,3590,3590,0
20230901,163100,3288919730,3590,3590,3590,3590,0
20230901,163000,3288919730,3590,3590,3590,3590,0
20230901,162900,3288919730,3590,3590,3590,3590,0
20230901,162800,3288919730,3590,3590,3590,3590,0
20230901,162700,3288919730,3590,3590,3590,3590,0
20230901,162600,3288919730,3590,3590,3590,3590,0
20230901,162500,3288919730,3590,3590,3590,3590,0
20230901,162400,3288919730,3590,3590,3590,3590,0
20230901,162300,3288919730,3590,3590,3590,3590,0
20230901,162200,3288919730,3590,3590,3590,3590,0
20230901,162100,3288919730,3590,3590,3590,3590,0
20230901,162000,3288919730,3590,3590,3590,3590,0
20230901,161900,3288919730,3590,3590,3590,3590,0
20230901,161800,3288919730,3590,3590,3590,3590,0
20230901,161700,3288919730,3590,3590,3590,3590,0
20230901,161600,3288919730,3590,3590,3590,3590,0
20230901,161500,3288919730,3590,3590,3590,3590,0
20230901,161400,3288919730,3590,3590,3590,3590,0
20230901,161300,3288919730,3590,3590,3590,3590,0
20230901,161200,3288919730,3590,3590,3590,3590,0
20230901,161100,3288919730,3590,3590,3590,3590,0
20230901,161000,3288919730,3590,3590,3590,3590,0
20230901,160900,3288919730,3590,3590,3590,3590,0
20230901,160800,3288919730,3590,3590,3590,3590,0
20230901,160700,3288919730,3590,3590,3590,3590,0
20230901,160600,3288919730,3590,3590,3590,3590,32218
20230901,160500,3288919730,3590,3590,3590,3590,0
20230901,160400,3288919730,3590,3590,3590,3590,0
20230901,160300,3288919730,3590,3590,3590,3590,0
20230901,160200,3288919730,3590,3590,3590,3590,0
20230901,160100,3288919730,3590,3590,3590,3590,0
20230901,160000,3288919730,3590,3590,3590,3590,0
20230901,155900,3288919730,3590,3590,3590,3590,0
20230901,155800,3288919730,3590,3590,3590,3590,0
20230901,155700,3288919730,3590,3590,3590,3590,0
20230901,155600,3288919730,3590,3590,3590,3590,0
20230901,155500,3288919730,3590,3590,3590,3590,0
20230901,155400,3288919730,3590,3590,3590,3590,0
20230901,155300,3288919730,3590,3590,3590,3590,0
20230901,155200,3288919730,3590,3590,3590,3590,0
20230901,155100,3288919730,3590,3590,3590,3590,0
20230901,155000,3288919730,3590,3590,3590,3590,0
20230901,154900,3288919730,3590,3590,3590,3590,0
20230901,154800,3288919730,3590,3590,3590,3590,0
20230901,154700,3288919730,3590,3590,3590,3590,0
20230901,154600,3288919730,3590,3590,3590,3590,0
20230901,154500,3288919730,3590,3590,3590,3590,0
20230901,154400,3288919730,3590,3590,3590,3590,0
20230901,154300,3288919730,3590,3590,3590,3590,0
20230901,154200,3288919730,3590,3590,3590,3590,0
20230901,154100,3288919730,3590,3590,3590,3590,0
20230901,154000,3288919730,3590,3590,3590,3590,0
20230901,153900,3288919730,3590,3590,3590,3590,0
20230901,153800,3288919730,3590,3590,3590,3590,0
20230901,153700,3288919730,3590,3590,3590,3590,0
20230901,153600,3288919730,3590,3590,3590,3590,32218
20230901,153500,3288919730,3590,3590,3590,3590,0
20230901,153400,3288919730,3590,3590,3590,3590,0
20230901,153300,3288919730,3590,3590,3590,3590,0
20230901,153200,3288919730,3590,3590,3590,3590,0
20230901,153100,3288919730,3590,3590,3590,3590,0
20230901,153000,3288919730,3590,3590,3590,3590,32218
20230901,152900,3173257110,3595,3595,3595,3595,0
20230901,152800,3173257110,3595,3595,3595,3595,0
20230901,152700,3173257110,3595,3595,3595,3595,0
20230901,152600,3173257110,3595,3595,3595,3595,0
20230901,152500,3173257110,3595,3595,3595,3595,0
20230901,152400,3173257110,3595,3595,3595,3595,0
20230901,152300,3173257110,3595,3595,3595,3595,0
20230901,152200,3173257110,3595,3595,3595,3595,0
20230901,152100,3173257110,3595,3595,3595,3595,0
20230901,152000,3173257110,3595,3595,3595,3595,0
20230901,151900,3173257110,3595,3600,3600,3590,6139
20230901,151800,3151181320,3600,3590,3600,3590,2991
20230901,151700,3140426860,3595,3600,3605,3590,2769
20230901,151600,3130466205,3605,3595,3605,3595,8361
20230901,151500,3100354735,3590,3600,3605,3590,9187
20230901,151400,3067309005,3600,3600,3600,3590,11956
20230901,151300,3024287420,3600,3595,3605,3595,9400
20230901,151200,2990453020,3595,3590,3595,3585,2494
20230901,151100,2981500585,3590,3585,3590,3585,3907
20230901,151000,2967493720,3585,3595,3595,3585,2358
20230901,150900,2959031890,3595,3605,3605,3590,4923
20230901,150800,2941314660,3600,3575,3600,3575,10874
20230901,150700,2902295005,3575,3570,3575,3570,995
20230901,150600,2898738385,3570,3560,3570,3555,5072
20230901,150500,2880674610,3560,3550,3560,3545,7172
20230901,150400,2855204545,3550,3550,3550,3545,1116
20230901,150300,2851242750,3550,3560,3560,3550,9676
20230901,150200,2816866410,3555,3555,3560,3555,2022
20230901,150100,2809678010,3555,3555,3555,3555,569
20230901,150000,2807655215,3555,3560,3560,3555,1574
20230901,145900,2802054290,3560,3560,3560,3560,138
20230901,145800,2801563010,3560,3565,3565,3560,2506
20230901,145700,2792639620,3565,3570,3570,3560,2644
20230901,145600,2783214415,3565,3570,3570,3565,5185
20230901,145500,2764711510,3570,3570,3570,3570,0
20230901,145400,2764711510,3570,3575,3575,3570,1632
20230901,145300,2758882745,3575,3570,3575,3565,1252
20230901,145200,2754410610,3570,3570,3570,3570,138
20230901,145100,2753917950,3570,3570,3570,3570,0
20230901,145000,2753917950,3570,3570,3570,3570,3406
20230901,144900,2741758530,3575,3560,3575,3560,996
20230901,144800,2738207800,3560,3560,3560,3560,267
20230901,144700,2737257280,3560,3560,3560,3560,1498
20230901,144600,2731924400,3560,3565,3565,3560,1203
20230901,144500,2727636530,3565,3565,3565,3565,2
20230901,144400,2727629400,3560,3570,3570,3560,7037
20230901,144300,2702540385,3570,3565,3575,3560,6194
20230901,144200,2680452495,3575,3575,3575,3570,851
20230901,144100,2677410935,3575,3565,3575,3565,2071
20230901,144000,2670010155,3565,3570,3570,3565,390
20230901,143900,2668618295,3565,3560,3570,3560,1618
20230901,143800,2662853225,3555,3570,3575,3555,1170
20230901,143700,2658673905,3575,3570,3575,3570,9805
20230901,143600,2623648425,3565,3555,3565,3555,298
20230901,143500,2622586355,3555,3555,3555,3555,131
20230901,143400,2622120650,3555,3565,3565,3555,2020
20230901,143300,2614924350,3570,3570,3570,3570,0
20230901,143200,2614924350,3570,3580,3585,3540,32912
20230901,143100,2498240070,3580,3585,3585,3575,3620
20230901,143000,2485277380,3585,3580,3585,3580,1712
20230901,142900,2479144860,3580,3585,3590,3580,1322
20230901,142800,2474410710,3590,3585,3590,3585,496
20230901,142700,2472632545,3595,3590,3595,3590,533
20230901,142600,2470719070,3585,3580,3585,3580,1915
20230901,142500,2463857475,3580,3580,3580,3580,837
20230901,142400,2460861015,3585,3585,3585,3585,184
20230901,142300,2460201375,3580,3585,3585,3580,734
20230901,142200,2457569990,3590,3590,3600,3590,914
20230901,142100,2454282470,3590,3595,3595,3585,743
20230901,142000,2451617810,3595,3590,3600,3585,2253
20230901,141900,2443531625,3595,3595,3595,3595,0
20230901,141800,2443531625,3595,3595,3600,3595,264
20230901,141700,2442581975,3600,3590,3600,3590,154
20230901,141600,2442029095,3590,3600,3600,3590,270
20230901,141500,2441057735,3600,3585,3600,3585,1150
20230901,141400,2436926395,3585,3580,3585,3580,258
20230901,141300,2436001470,3580,3580,3580,3580,74
20230901,141200,2435736550,3585,3585,3585,3585,4
20230901,141100,2435722210,3580,3580,3585,3580,439
20230901,141000,2434149715,3590,3585,3590,3585,272
20230901,140900,2433174590,3590,3590,3590,3590,2240
20230901,140800,2425132990,3595,3595,3605,3595,2880
20230901,140700,2414767275,3585,3590,3600,3585,939
20230901,140600,2411393610,3590,3600,3600,3590,1900
20230901,140500,2404570350,3600,3590,3600,3580,2512
20230901,140400,2395545265,3595,3600,3600,3595,3567
20230901,140300,2382707710,3600,3575,3600,3575,5866
20230901,140200,2361650730,3565,3565,3565,3565,1481
20230901,140100,2356370965,3550,3550,3550,3550,0
20230901,140000,2356370965,3550,3550,3550,3550,10
20230901,135900,2356335465,3560,3560,3560,3560,450
20230901,135800,2354733465,3560,3555,3560,3555,81
20230901,135700,2354445410,3555,3550,3555,3545,1356
20230901,135600,2349638060,3550,3550,3550,3550,524
20230901,135500,2347777860,3555,3555,3555,3555,42
20230901,135400,2347628550,3560,3560,3560,3560,7
20230901,135300,2347603630,3555,3555,3555,3555,14
20230901,135200,2347553860,3550,3550,3550,3545,91
20230901,135100,2347230905,3545,3545,3545,3545,149
20230901,135000,2346702700,3545,3545,3545,3545,0
20230901,134900,2346702700,3545,3550,3550,3545,1000
20230901,134800,2343157695,3545,3545,3550,3540,3839
20230901,134700,2329549125,3545,3550,3550,3545,3676
20230901,134600,2316513195,3550,3570,3570,3550,2630
20230901,134500,2307176355,3570,3550,3570,3550,410
20230901,134400,2305720655,3570,3570,3575,3550,523
20230901,134300,2303863590,3575,3560,3575,3545,5016
20230901,134200,2286043915,3570,3570,3570,3570,1052
20230901,134100,2282288275,3570,3580,3580,3570,51
20230901,134000,2282106195,3560,3575,3575,3560,3490
20230901,133900,2269675580,3575,3580,3585,3575,2552
20230901,133800,2260530430,3580,3575,3580,3575,10
20230901,133700,2260494635,3585,3585,3585,3585,1
20230901,133600,2260491050,3585,3585,3585,3585,1
20230901,133500,2260487465,3585,3585,3585,3565,38
20230901,133400,2260351735,3585,3575,3590,3565,5349
20230901,133300,2241245430,3585,3580,3585,3575,688
20230901,133200,2238782815,3580,3585,3585,3580,287
20230901,133100,2237755130,3590,3590,3590,3580,3329
20230901,133000,2225817980,3590,3585,3590,3585,632
20230901,132900,2223550995,3585,3585,3585,3585,361
20230901,132800,2222256810,3585,3580,3585,3580,700
20230901,132700,2219747810,3580,3585,3585,3580,208
20230901,132600,2219002720,3580,3580,3580,3580,387
20230901,132500,2217617260,3585,3580,3585,3575,1735
20230901,132400,2211398830,3585,3575,3585,3575,54
20230901,132300,2211205680,3585,3575,3585,3575,421
20230901,132200,2209700395,3585,3580,3585,3580,806
20230901,132100,2206814865,3575,3585,3585,3575,1162
20230901,132000,2202656360,3580,3580,3585,3580,1481
20230901,131900,2197353380,3585,3580,3585,3580,911
20230901,131800,2194088545,3585,3585,3585,3585,142
20230901,131700,2193579475,3585,3585,3585,3585,10
20230901,131600,2193543625,3580,3580,3580,3580,1
20230901,131500,2193540045,3580,3585,3585,3580,257
20230901,131400,2192618710,3585,3580,3585,3580,392
20230901,131300,2191215300,3580,3580,3580,3580,154
20230901,131200,2190663980,3575,3575,3575,3575,25
20230901,131100,2190574605,3575,3575,3575,3575,29
20230901,131000,2190470930,3580,3580,3580,3580,730
20230901,130900,2187857530,3580,3580,3585,3580,162
20230901,130800,2187277565,3580,3580,3580,3580,10
20230901,130700,2187241765,3575,3575,3575,3575,0
20230901,130600,2187241765,3575,3575,3575,3575,30
20230901,130500,2187134515,3575,3580,3580,3575,51
20230901,130400,2186952185,3580,3580,3580,3580,0
20230901,130300,2186952185,3580,3580,3580,3580,245
20230901,130200,2186075085,3580,3580,3580,3580,60
20230901,130100,2185860285,3580,3585,3585,3580,1830
20230901,130000,2179301950,3585,3585,3585,3585,792
20230901,125900,2176462630,3585,3570,3585,3570,1212
20230901,125800,2172121495,3570,3570,3570,3570,100
20230901,125700,2171764495,3570,3580,3580,3570,2285
20230901,125600,2163596635,3575,3575,3575,3575,2
20230901,125500,2163589485,3580,3580,3580,3580,80
20230901,125400,2163303085,3590,3580,3590,3580,176
20230901,125300,2162672495,3590,3575,3595,3575,1060
20230901,125200,2158869470,3575,3580,3580,3575,508
20230901,125100,2157053365,3580,3580,3580,3580,285
20230901,125000,2156033065,3575,3575,3575,3575,1439
20230901,124900,2150888640,3580,3580,3580,3580,0
20230901,124800,2150888640,3580,3575,3580,3575,11
20230901,124700,2150849265,3580,3575,3580,3575,375
20230901,124600,2149508590,3575,3575,3575,3575,50
20230901,124500,2149329840,3575,3575,3580,3575,167
20230901,124400,2148732790,3580,3575,3580,3575,196
20230901,124300,2148031740,3575,3575,3575,3570,955
20230901,124200,2144619550,3570,3570,3570,3570,419
20230901,124100,2143123720,3570,3570,3570,3565,293
20230901,124000,2142077715,3565,3570,3570,3565,459
20230901,123900,2140440850,3570,3565,3570,3565,105
20230901,123800,2140066440,3570,3570,3570,3565,60
20230901,123700,2139852365,3565,3565,3570,3565,273
20230901,123600,2138878815,3565,3565,3570,3565,7937
20230901,123500,2110565750,3565,3565,3565,3565,130
20230901,123400,2110102300,3570,3570,3570,3565,231
20230901,123300,2109277635,3570,3570,3570,3570,100
20230901,123200,2108920635,3570,3565,3570,3560,1920
20230901,123100,2102078335,3565,3560,3565,3560,216
20230901,123000,2101309325,3565,3565,3565,3565,118
20230901,122900,2100888655,3565,3565,3570,3565,1073
20230901,122800,2097063205,3565,3555,3565,3550,2886
20230901,122700,2086792410,3555,3555,3555,3555,478
20230901,122600,2085093120,3550,3550,3550,3550,1
20230901,122500,2085089570,3555,3560,3560,3550,372
20230901,122400,2083765420,3560,3555,3560,3555,41
20230901,122300,2083619505,3540,3550,3550,3540,43
20230901,122200,2083467255,3540,3550,3550,3540,4068
20230901,122100,2069044165,3550,3555,3555,3550,9464
20230901,122000,2035446955,3555,3555,3555,3555,550
20230901,121900,2033491705,3560,3560,3560,3550,52
20230901,121800,2033306655,3555,3550,3555,3550,1032
20230901,121700,2029643005,3550,3550,3550,3550,20
20230901,121600,2029572005,3550,3555,3555,3550,3774
20230901,121500,2016165470,3555,3555,3560,3555,1460
20230901,121400,2010975155,3555,3560,3560,3555,2068
20230901,121300,2003622915,3560,3560,3560,3555,2046
20230901,121200,1996341885,3560,3560,3560,3560,2268
20230901,121100,1988267805,3560,3560,3560,3560,928
20230901,121000,1984964125,3560,3555,3560,3555,1685
20230901,120900,1978965535,3560,3560,3560,3555,310
20230901,120800,1977862935,3560,3560,3560,3560,507
20230901,120700,1976058015,3560,3560,3560,3560,255
20230901,120600,1975150215,3560,3555,3560,3555,51
20230901,120500,1974968660,3555,3555,3555,3555,2017
20230901,120400,1967798225,3565,3555,3565,3555,301
20230901,120300,1966728160,3565,3565,3565,3565,15
20230901,120200,1966674685,3565,3555,3565,3555,20
20230901,120100,1966603535,3560,3560,3560,3560,10
20230901,120000,1966567935,3560,3560,3560,3560,150
20230901,115900,1966033935,3555,3555,3565,3555,2025
20230901,115800,1958820685,3565,3565,3565,3565,197
20230901,115700,1958118380,3555,3560,3560,3555,1001
20230901,115600,1954554825,3560,3555,3560,3555,271
20230901,115500,1953590920,3555,3550,3560,3550,1006
20230901,115400,1950009660,3550,3550,3550,3550,4
20230901,115300,1949995460,3550,3550,3550,3550,29
20230901,115200,1949892510,3550,3550,3550,3550,616
20230901,115100,1947705710,3555,3555,3555,3555,200
20230901,115000,1946994710,3555,3550,3555,3550,2773
20230901,114900,1937140875,3550,3550,3555,3550,428
20230901,114800,1935621045,3555,3550,3555,3550,4849
20230901,114700,1918406720,3550,3550,3550,3550,126
20230901,114600,1917959420,3555,3555,3555,3555,2194
20230901,114500,1910159750,3555,3560,3560,3555,1247
20230901,114400,1905720610,3560,3560,3560,3560,2210
20230901,114300,1897853010,3555,3555,3555,3555,2396
20230901,114200,1889335230,3555,3555,3555,3550,1223
20230901,114100,1884992025,3555,3555,3560,3550,4935
20230901,114000,1867448745,3560,3560,3560,3560,2512
20230901,113900,1858506025,3565,3570,3570,3565,3392
20230901,113800,1846412540,3565,3565,3565,3565,546
20230901,113700,1844466050,3565,3580,3580,3565,3813
20230901,113600,1830839740,3580,3575,3580,3575,727
20230901,113500,1828237690,3575,3575,3575,3570,269
20230901,113400,1827276560,3575,3570,3575,3570,300
20230901,113300,1826205285,3570,3575,3580,3570,2651
20230901,113200,1816719445,3580,3580,3585,3575,3938
20230901,113100,1802621515,3580,3565,3580,3565,805
20230901,113000,1799743050,3560,3555,3565,3555,653
20230901,112900,1797420965,3550,3555,3555,3550,3249
20230901,112800,1785884095,3555,3560,3565,3555,2110
20230901,112700,1778379540,3560,3585,3585,3560,6975
20230901,112600,1753480525,3585,3585,3585,3580,884
20230901,112500,1750313885,3595,3595,3595,3595,35
20230901,112400,1750188060,3595,3595,3595,3585,538
20230901,112300,1748259305,3585,3585,3595,3585,7085
20230901,112200,1722859570,3585,3590,3590,3585,1525
20230901,112100,1717385355,3595,3600,3600,3595,111
20230901,112000,1716985805,3590,3605,3610,3590,17467
20230901,111900,1654222440,3605,3610,3610,3605,2070
20230901,111800,1646754865,3610,3605,3610,3600,1327
20230901,111700,1641970805,3605,3620,3620,3605,7865
20230901,111600,1613569295,3615,3615,3620,3615,1440
20230901,111500,1608362460,3610,3610,3620,3610,4823
20230901,111400,1590951360,3610,3625,3625,3610,8870
20230901,111300,1558917950,3625,3625,3625,3620,1947
20230901,111200,1551861580,3625,3615,3650,3615,19330
20230901,111100,1481636730,3605,3615,3615,3605,1267
20230901,111000,1477065780,3610,3610,3610,3610,2590
20230901,110900,1467715880,3610,3610,3610,3605,1096
20230901,110800,1463759350,3610,3610,3610,3600,2710
20230901,110700,1453992305,3610,3610,3610,3610,1940
20230901,110600,1446988905,3610,3600,3610,3600,630
20230901,110500,1444716410,3600,3605,3605,3600,1587
20230901,110400,1438998980,3600,3610,3610,3600,648
20230901,110300,1436665185,3610,3600,3610,3600,768
20230901,110200,1433896305,3600,3615,3620,3600,4245
20230901,110100,1418573110,3620,3620,3620,3610,2533
20230901,110000,1409412855,3615,3615,3625,3610,3791
20230901,105900,1395708755,3625,3620,3625,3615,3122
20230901,105800,1384403365,3620,3635,3635,3615,7923
20230901,105700,1355690985,3635,3625,3635,3620,11766
20230901,105600,1313001890,3630,3575,3630,3575,13673
20230901,105500,1263596725,3575,3585,3585,3575,1496
20230901,105400,1258247820,3580,3580,3585,3580,716
20230901,105300,1255684495,3580,3590,3590,3570,9751
20230901,105200,1220771595,3595,3590,3595,3590,1169
20230901,105100,1216569995,3595,3595,3595,3595,1278
20230901,105000,1211975585,3595,3595,3600,3595,846
20230901,104900,1208934165,3600,3600,3600,3600,1000
20230901,104800,1205334165,3605,3605,3605,3595,177
20230901,104700,1204696590,3600,3595,3605,3595,3954
20230901,104600,1190465385,3605,3605,3610,3595,4371
20230901,104500,1174691760,3605,3605,3605,3605,1756
20230901,104400,1168361380,3605,3610,3610,3595,4237
20230901,104300,1153069040,3605,3600,3605,3595,2401
20230901,104200,1144425510,3605,3610,3610,3605,1452
20230901,104100,1139189675,3610,3595,3615,3595,4987
20230901,104000,1121219890,3600,3595,3600,3595,2853
20230901,103900,1110958510,3590,3590,3600,3590,5785
20230901,103800,1090154390,3590,3585,3590,3585,177
20230901,103700,1089519320,3585,3590,3590,3585,1362
20230901,103600,1084633540,3590,3590,3595,3590,3416
20230901,103500,1072365680,3590,3590,3595,3590,1112
20230901,103400,1068373595,3590,3585,3590,3585,2041
20230901,103300,1061050160,3585,3580,3585,3580,1657
20230901,103200,1055112365,3585,3585,3585,3580,1646
20230901,103100,1049211555,3580,3565,3580,3565,4259
20230901,103000,1033991355,3565,3565,3565,3560,116
20230901,102900,1033577845,3565,3555,3565,3555,1607
20230901,102800,1027860260,3550,3550,3550,3550,369
20230901,102700,1026550310,3545,3545,3545,3545,537
20230901,102600,1024646645,3550,3555,3555,3550,474
20230901,102500,1022961625,3555,3555,3555,3545,395
20230901,102400,1021557600,3555,3555,3555,3555,0
20230901,102300,1021557600,3555,3535,3555,3530,3457
20230901,102200,1009340500,3530,3535,3545,3530,4456
20230901,102100,993602685,3530,3545,3545,3530,3860
20230901,102000,979957065,3545,3545,3545,3540,240
20230901,101900,979106300,3545,3545,3545,3540,303
20230901,101800,978032315,3540,3540,3540,3540,0
20230901,101700,978032315,3540,3545,3545,3540,1453
20230901,101600,972883610,3550,3550,3550,3550,119
20230901,101500,972461160,3555,3550,3555,3540,1645
20230901,101400,966621450,3550,3550,3550,3550,282
20230901,101300,965620350,3555,3565,3565,3555,83
20230901,101200,965325225,3565,3565,3565,3555,1383
20230901,101100,960397620,3565,3540,3565,3540,3615
20230901,101000,947532435,3550,3540,3550,3540,1581
20230901,100900,941929150,3535,3525,3535,3520,880
20230901,100800,938827815,3520,3520,3520,3520,1909
20230901,100700,932108135,3520,3525,3525,3520,3280
20230901,100600,920551475,3525,3530,3550,3525,2376
20230901,100500,912164395,3530,3535,3540,3530,4301
20230901,100400,896970345,3540,3540,3540,3535,2845
20230901,100300,886899050,3545,3555,3555,3545,1081
20230901,100200,883066435,3555,3555,3560,3555,885
20230901,100100,879916105,3560,3545,3560,3545,876
20230901,100000,876807685,3545,3540,3560,3540,434
20230901,095900,875264210,3540,3550,3560,3540,234
20230901,095800,874431530,3535,3550,3555,3535,5224
20230901,095700,855914775,3550,3550,3550,3550,3228
20230901,095600,844455375,3550,3560,3560,3550,3512
20230901,095500,831982055,3560,3555,3560,3550,1032
20230901,095400,828314705,3555,3555,3555,3555,305
20230901,095300,827230430,3555,3555,3555,3555,1563
20230901,095200,821673965,3560,3555,3560,3555,77
20230901,095100,821400205,3560,3550,3560,3550,129
20230901,095000,820942135,3560,3555,3560,3555,661
20230901,094900,818590765,3560,3545,3560,3545,7199
20230901,094800,793044260,3550,3550,3550,3550,1359
20230901,094700,788219810,3550,3555,3555,3550,766
20230901,094600,785497500,3555,3555,3560,3550,514
20230901,094500,783670475,3560,3550,3560,3545,6291
20230901,094400,761342915,3565,3550,3565,3545,2112
20230901,094300,753850790,3565,3555,3565,3550,1503
20230901,094200,748514425,3555,3555,3555,3555,254
20230901,094100,747611455,3570,3565,3575,3550,764
20230901,094000,744896765,3555,3555,3555,3555,1333
20230901,093900,740157950,3555,3560,3560,3555,609
20230901,093800,737990945,3555,3555,3560,3555,502
20230901,093700,736205345,3550,3575,3575,3550,5765
20230901,093600,715704275,3570,3560,3570,3560,960
20230901,093500,712283510,3560,3570,3570,3560,1084
20230901,093400,708422440,3560,3555,3560,3555,402
20230901,093300,706992995,3555,3555,3555,3550,5145
20230901,093200,688724710,3560,3565,3565,3560,2442
20230901,093100,680019230,3565,3565,3570,3540,2693
20230901,093000,670428970,3540,3575,3575,3540,11091
20230901,092900,630908870,3580,3580,3580,3580,838
20230901,092800,627908830,3580,3580,3580,3580,340
20230901,092700,626691630,3580,3590,3590,3575,1270
20230901,092600,622144545,3590,3600,3600,3575,8649
20230901,092500,591078840,3600,3620,3620,3600,5890
20230901,092400,569815540,3620,3575,3620,3565,13078
20230901,092300,522725205,3580,3560,3580,3560,2764
20230901,092200,512850460,3560,3560,3565,3555,1355
20230901,092100,508029880,3560,3540,3560,3535,924
20230901,092000,504746235,3535,3520,3550,3520,6766
20230901,091900,480840965,3515,3520,3525,3515,4092
20230901,091800,466425010,3520,3515,3520,3515,6235
20230901,091700,444496475,3515,3530,3530,3515,8986
20230901,091600,412861425,3525,3525,3530,3525,1871
20230901,091500,406263735,3525,3530,3530,3525,6178
20230901,091400,384463135,3535,3545,3550,3535,4705
20230901,091300,367821445,3560,3550,3560,3545,399
20230901,091200,366405875,3565,3550,3565,3540,3997
20230901,091100,352242625,3545,3570,3570,3545,1111
20230901,091000,348293505,3570,3575,3575,3545,3103
20230901,090900,337237175,3570,3565,3580,3565,3938
20230901,090800,323174730,3565,3545,3565,3530,20613
20230901,090700,250181260,3545,3550,3555,3540,2492
20230901,090600,241344980,3545,3540,3550,3540,291
20230901,090500,240312780,3540,3525,3555,3525,3467
20230901,090400,228063265,3525,3540,3555,3525,8025
20230901,090300,199687560,3540,3545,3555,3525,7734
20230901,090200,172315325,3540,3535,3560,3525,5799
20230901,090100,151794045,3540,3525,3540,3505,14465
20230901,090000,100903260,3525,3540,3550,3515,27898