KissMeData/020000/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185700,1896631060,19250,19250,19250,19250,1506
20230901,185600,1896631060,19250,19250,19250,19250,0
20230901,185500,1896631060,19250,19250,19250,19250,0
20230901,185400,1896631060,19250,19250,19250,19250,0
20230901,185300,1896631060,19250,19250,19250,19250,0
20230901,185200,1896631060,19250,19250,19250,19250,0
20230901,185100,1896631060,19250,19250,19250,19250,0
20230901,185000,1896631060,19250,19250,19250,19250,0
20230901,184900,1896631060,19250,19250,19250,19250,0
20230901,184800,1896631060,19250,19250,19250,19250,0
20230901,184700,1896631060,19250,19250,19250,19250,0
20230901,184600,1896631060,19250,19250,19250,19250,0
20230901,184500,1896631060,19250,19250,19250,19250,0
20230901,184400,1896631060,19250,19250,19250,19250,0
20230901,184300,1896631060,19250,19250,19250,19250,0
20230901,184200,1896631060,19250,19250,19250,19250,0
20230901,184100,1896631060,19250,19250,19250,19250,0
20230901,184000,1896631060,19250,19250,19250,19250,0
20230901,183900,1896631060,19250,19250,19250,19250,0
20230901,183800,1896631060,19250,19250,19250,19250,0
20230901,183700,1896631060,19250,19250,19250,19250,0
20230901,183600,1896631060,19250,19250,19250,19250,0
20230901,183500,1896631060,19250,19250,19250,19250,0
20230901,183400,1896631060,19250,19250,19250,19250,0
20230901,183300,1896631060,19250,19250,19250,19250,0
20230901,183200,1896631060,19250,19250,19250,19250,0
20230901,183100,1896631060,19250,19250,19250,19250,0
20230901,183000,1896631060,19250,19250,19250,19250,0
20230901,182900,1896631060,19250,19250,19250,19250,0
20230901,182800,1896631060,19250,19250,19250,19250,0
20230901,182700,1896631060,19250,19250,19250,19250,1506
20230901,182600,1896631060,19250,19250,19250,19250,0
20230901,182500,1896631060,19250,19250,19250,19250,0
20230901,182400,1896631060,19250,19250,19250,19250,0
20230901,182300,1896631060,19250,19250,19250,19250,0
20230901,182200,1896631060,19250,19250,19250,19250,0
20230901,182100,1896631060,19250,19250,19250,19250,0
20230901,182000,1896631060,19250,19250,19250,19250,0
20230901,181900,1896631060,19250,19250,19250,19250,0
20230901,181800,1896631060,19250,19250,19250,19250,0
20230901,181700,1896631060,19250,19250,19250,19250,0
20230901,181600,1896631060,19250,19250,19250,19250,0
20230901,181500,1896631060,19250,19250,19250,19250,0
20230901,181400,1896631060,19250,19250,19250,19250,0
20230901,181300,1896631060,19250,19250,19250,19250,0
20230901,181200,1896631060,19250,19250,19250,19250,0
20230901,181100,1896631060,19250,19250,19250,19250,0
20230901,181000,1896631060,19250,19250,19250,19250,0
20230901,180900,1896631060,19250,19250,19250,19250,0
20230901,180800,1896631060,19250,19250,19250,19250,0
20230901,180700,1896631060,19250,19250,19250,19250,0
20230901,180600,1896631060,19250,19250,19250,19250,0
20230901,180500,1896631060,19250,19250,19250,19250,0
20230901,180400,1896631060,19250,19250,19250,19250,0
20230901,180300,1896631060,19250,19250,19250,19250,0
20230901,180200,1896631060,19250,19250,19250,19250,0
20230901,180100,1896631060,19250,19250,19250,19250,0
20230901,180000,1896631060,19250,19250,19250,19250,0
20230901,175900,1896631060,19250,19250,19250,19250,0
20230901,175800,1896631060,19250,19250,19250,19250,0
20230901,175700,1896631060,19250,19250,19250,19250,1506
20230901,175600,1896631060,19250,19250,19250,19250,0
20230901,175500,1896631060,19250,19250,19250,19250,0
20230901,175400,1896631060,19250,19250,19250,19250,0
20230901,175300,1896631060,19250,19250,19250,19250,0
20230901,175200,1896631060,19250,19250,19250,19250,0
20230901,175100,1896631060,19250,19250,19250,19250,0
20230901,175000,1896631060,19250,19250,19250,19250,0
20230901,174900,1896631060,19250,19250,19250,19250,0
20230901,174800,1896631060,19250,19250,19250,19250,0
20230901,174700,1896631060,19250,19250,19250,19250,0
20230901,174600,1896631060,19250,19250,19250,19250,0
20230901,174500,1896631060,19250,19250,19250,19250,0
20230901,174400,1896631060,19250,19250,19250,19250,0
20230901,174300,1896631060,19250,19250,19250,19250,0
20230901,174200,1896631060,19250,19250,19250,19250,0
20230901,174100,1896631060,19250,19250,19250,19250,0
20230901,174000,1896631060,19250,19250,19250,19250,0
20230901,173900,1896631060,19250,19250,19250,19250,0
20230901,173800,1896631060,19250,19250,19250,19250,0
20230901,173700,1896631060,19250,19250,19250,19250,0
20230901,173600,1896631060,19250,19250,19250,19250,0
20230901,173500,1896631060,19250,19250,19250,19250,0
20230901,173400,1896631060,19250,19250,19250,19250,0
20230901,173300,1896631060,19250,19250,19250,19250,0
20230901,173200,1896631060,19250,19250,19250,19250,0
20230901,173100,1896631060,19250,19250,19250,19250,0
20230901,173000,1896631060,19250,19250,19250,19250,0
20230901,172900,1896631060,19250,19250,19250,19250,0
20230901,172800,1896631060,19250,19250,19250,19250,0
20230901,172700,1896631060,19250,19250,19250,19250,1506
20230901,172600,1896631060,19250,19250,19250,19250,0
20230901,172500,1896631060,19250,19250,19250,19250,0
20230901,172400,1896631060,19250,19250,19250,19250,0
20230901,172300,1896631060,19250,19250,19250,19250,0
20230901,172200,1896631060,19250,19250,19250,19250,0
20230901,172100,1896631060,19250,19250,19250,19250,0
20230901,172000,1896631060,19250,19250,19250,19250,0
20230901,171900,1896631060,19250,19250,19250,19250,0
20230901,171800,1896631060,19250,19250,19250,19250,0
20230901,171700,1896631060,19250,19250,19250,19250,0
20230901,171600,1896631060,19250,19250,19250,19250,0
20230901,171500,1896631060,19250,19250,19250,19250,0
20230901,171400,1896631060,19250,19250,19250,19250,0
20230901,171300,1896631060,19250,19250,19250,19250,0
20230901,171200,1896631060,19250,19250,19250,19250,0
20230901,171100,1896631060,19250,19250,19250,19250,0
20230901,171000,1896631060,19250,19250,19250,19250,0
20230901,170900,1896631060,19250,19250,19250,19250,0
20230901,170800,1896631060,19250,19250,19250,19250,0
20230901,170700,1896631060,19250,19250,19250,19250,0
20230901,170600,1896631060,19250,19250,19250,19250,0
20230901,170500,1896631060,19250,19250,19250,19250,0
20230901,170400,1896631060,19250,19250,19250,19250,0
20230901,170300,1896631060,19250,19250,19250,19250,0
20230901,170200,1896631060,19250,19250,19250,19250,0
20230901,170100,1896631060,19250,19250,19250,19250,0
20230901,170000,1896631060,19250,19250,19250,19250,0
20230901,165900,1896631060,19250,19250,19250,19250,0
20230901,165800,1896631060,19250,19250,19250,19250,0
20230901,165700,1896631060,19250,19250,19250,19250,1506
20230901,165600,1896631060,19250,19250,19250,19250,0
20230901,165500,1896631060,19250,19250,19250,19250,0
20230901,165400,1896631060,19250,19250,19250,19250,0
20230901,165300,1896631060,19250,19250,19250,19250,0
20230901,165200,1896631060,19250,19250,19250,19250,0
20230901,165100,1896631060,19250,19250,19250,19250,0
20230901,165000,1896631060,19250,19250,19250,19250,0
20230901,164900,1896631060,19250,19250,19250,19250,0
20230901,164800,1896631060,19250,19250,19250,19250,0
20230901,164700,1896631060,19250,19250,19250,19250,0
20230901,164600,1896631060,19250,19250,19250,19250,0
20230901,164500,1896631060,19250,19250,19250,19250,0
20230901,164400,1896631060,19250,19250,19250,19250,0
20230901,164300,1896631060,19250,19250,19250,19250,0
20230901,164200,1896631060,19250,19250,19250,19250,0
20230901,164100,1896631060,19250,19250,19250,19250,0
20230901,164000,1896631060,19250,19250,19250,19250,0
20230901,163900,1896631060,19250,19250,19250,19250,0
20230901,163800,1896631060,19250,19250,19250,19250,0
20230901,163700,1896631060,19250,19250,19250,19250,0
20230901,163600,1896631060,19250,19250,19250,19250,0
20230901,163500,1896631060,19250,19250,19250,19250,0
20230901,163400,1896631060,19250,19250,19250,19250,0
20230901,163300,1896631060,19250,19250,19250,19250,0
20230901,163200,1896631060,19250,19250,19250,19250,0
20230901,163100,1896631060,19250,19250,19250,19250,0
20230901,163000,1896631060,19250,19250,19250,19250,0
20230901,162900,1896631060,19250,19250,19250,19250,0
20230901,162800,1896631060,19250,19250,19250,19250,0
20230901,162700,1896631060,19250,19250,19250,19250,1506
20230901,162600,1896631060,19250,19250,19250,19250,0
20230901,162500,1896631060,19250,19250,19250,19250,0
20230901,162400,1896631060,19250,19250,19250,19250,0
20230901,162300,1896631060,19250,19250,19250,19250,0
20230901,162200,1896631060,19250,19250,19250,19250,0
20230901,162100,1896631060,19250,19250,19250,19250,0
20230901,162000,1896631060,19250,19250,19250,19250,0
20230901,161900,1896631060,19250,19250,19250,19250,0
20230901,161800,1896631060,19250,19250,19250,19250,0
20230901,161700,1896631060,19250,19250,19250,19250,0
20230901,161600,1896631060,19250,19250,19250,19250,0
20230901,161500,1896631060,19250,19250,19250,19250,0
20230901,161400,1896631060,19250,19250,19250,19250,0
20230901,161300,1896631060,19250,19250,19250,19250,0
20230901,161200,1896631060,19250,19250,19250,19250,0
20230901,161100,1896631060,19250,19250,19250,19250,0
20230901,161000,1896631060,19250,19250,19250,19250,0
20230901,160900,1896631060,19250,19250,19250,19250,0
20230901,160800,1896631060,19250,19250,19250,19250,0
20230901,160700,1896631060,19250,19250,19250,19250,0
20230901,160600,1896631060,19250,19250,19250,19250,0
20230901,160500,1896631060,19250,19250,19250,19250,0
20230901,160400,1896631060,19250,19250,19250,19250,0
20230901,160300,1896631060,19250,19250,19250,19250,0
20230901,160200,1896631060,19250,19250,19250,19250,0
20230901,160100,1896631060,19250,19250,19250,19250,0
20230901,160000,1896631060,19250,19250,19250,19250,0
20230901,155900,1896631060,19250,19250,19250,19250,0
20230901,155800,1896631060,19250,19250,19250,19250,0
20230901,155700,1896631060,19250,19250,19250,19250,1506
20230901,155600,1896631060,19250,19250,19250,19250,0
20230901,155500,1896631060,19250,19250,19250,19250,0
20230901,155400,1896631060,19250,19250,19250,19250,0
20230901,155300,1896631060,19250,19250,19250,19250,0
20230901,155200,1896631060,19250,19250,19250,19250,0
20230901,155100,1896631060,19250,19250,19250,19250,0
20230901,155000,1896631060,19250,19250,19250,19250,0
20230901,154900,1896631060,19250,19250,19250,19250,0
20230901,154800,1896631060,19250,19250,19250,19250,0
20230901,154700,1896631060,19250,19250,19250,19250,0
20230901,154600,1896631060,19250,19250,19250,19250,0
20230901,154500,1896631060,19250,19250,19250,19250,0
20230901,154400,1896631060,19250,19250,19250,19250,0
20230901,154300,1896631060,19250,19250,19250,19250,0
20230901,154200,1896631060,19250,19250,19250,19250,0
20230901,154100,1896631060,19250,19250,19250,19250,0
20230901,154000,1896631060,19250,19250,19250,19250,0
20230901,153900,1896631060,19250,19250,19250,19250,0
20230901,153800,1896631060,19250,19250,19250,19250,0
20230901,153700,1896631060,19250,19250,19250,19250,0
20230901,153600,1896631060,19250,19250,19250,19250,0
20230901,153500,1896631060,19250,19250,19250,19250,0
20230901,153400,1896631060,19250,19250,19250,19250,0
20230901,153300,1896631060,19250,19250,19250,19250,0
20230901,153200,1896631060,19250,19250,19250,19250,0
20230901,153100,1896631060,19250,19250,19250,19250,0
20230901,153000,1896631060,19250,19250,19250,19250,1506
20230901,152900,1867640560,19260,19260,19260,19260,0
20230901,152800,1867640560,19260,19260,19260,19260,0
20230901,152700,1867640560,19260,19260,19260,19260,0
20230901,152600,1867640560,19260,19260,19260,19260,0
20230901,152500,1867640560,19260,19260,19260,19260,0
20230901,152400,1867640560,19260,19260,19260,19260,0
20230901,152300,1867640560,19260,19260,19260,19260,0
20230901,152200,1867640560,19260,19260,19260,19260,0
20230901,152100,1867640560,19260,19260,19260,19260,0
20230901,152000,1867640560,19260,19260,19260,19260,0
20230901,151900,1867640560,19260,19250,19260,19250,76
20230901,151800,1866177530,19250,19200,19260,19200,354
20230901,151700,1859374140,19200,19200,19210,19200,84
20230901,151600,1857761230,19210,19210,19210,19200,154
20230901,151500,1854803890,19200,19220,19220,19200,21
20230901,151400,1854400310,19230,19220,19230,19220,57
20230901,151300,1853304250,19230,19220,19230,19200,457
20230901,151200,1844520110,19220,19210,19220,19210,107
20230901,151100,1842464390,19220,19230,19230,19200,434
20230901,151000,1834125170,19250,19310,19350,19240,1311
20230901,150900,1808875910,19310,19330,19340,19310,461
20230901,150800,1799963100,19330,19310,19330,19290,299
20230901,150700,1794186040,19320,19320,19320,19310,301
20230901,150600,1788371710,19320,19270,19320,19270,409
20230901,150500,1780480930,19270,19280,19280,19260,429
20230901,150400,1772212690,19280,19300,19300,19270,213
20230901,150300,1768102600,19300,19290,19300,19280,265
20230901,150200,1762990630,19290,19290,19290,19280,160
20230901,150100,1759904340,19290,19290,19290,19280,184
20230901,150000,1756355580,19290,19280,19290,19280,236
20230901,145900,1751803400,19290,19290,19290,19280,163
20230901,145800,1748659240,19290,19320,19320,19260,183
20230901,145700,1745127920,19300,19270,19340,19260,239
20230901,145600,1740512640,19270,19260,19270,19230,241
20230901,145500,1735869640,19270,19230,19270,19210,168
20230901,145400,1732637870,19230,19220,19230,19200,244
20230901,145300,1727948450,19210,19210,19220,19210,287
20230901,145200,1722433140,19210,19230,19230,19210,75
20230901,145100,1720991380,19240,19250,19250,19230,288
20230901,145000,1715450380,19240,19260,19260,19240,708
20230901,144900,1701822460,19250,19250,19260,19250,299
20230901,144800,1696064210,19270,19270,19270,19250,386
20230901,144700,1688629160,19270,19270,19280,19270,387
20230901,144600,1681167970,19270,19270,19280,19270,35
20230901,144500,1680493440,19280,19270,19280,19260,256
20230901,144400,1675559920,19270,19260,19270,19260,77
20230901,144300,1674076620,19250,19260,19260,19250,25
20230901,144200,1673595210,19250,19240,19290,19240,336
20230901,144100,1667120400,19250,19250,19250,19240,244
20230901,144000,1662423540,19240,19240,19240,19240,15
20230901,143900,1662134940,19240,19230,19250,19230,154
20230901,143800,1659171650,19230,19240,19240,19230,35
20230901,143700,1658498300,19240,19240,19240,19230,294
20230901,143600,1652841910,19240,19250,19250,19240,127
20230901,143500,1650397510,19250,19230,19250,19230,145
20230901,143400,1647607750,19230,19220,19230,19220,199
20230901,143300,1643782800,19210,19210,19220,19210,94
20230901,143200,1641976350,19210,19200,19220,19200,156
20230901,143100,1638979280,19200,19210,19210,19200,77
20230901,143000,1637500640,19210,19200,19220,19200,285
20230901,142900,1632025170,19200,19210,19210,19200,264
20230901,142800,1626956270,19220,19200,19220,19200,556
20230901,142700,1616275550,19200,19210,19210,19200,88
20230901,142600,1614585240,19210,19210,19210,19200,177
20230901,142500,1611185950,19210,19230,19230,19210,50
20230901,142400,1610224890,19230,19230,19250,19210,322
20230901,142300,1604033950,19240,19240,19250,19240,117
20230901,142200,1601782740,19240,19240,19240,19240,22
20230901,142100,1601359460,19250,19240,19270,19240,294
20230901,142000,1595698980,19240,19270,19280,19240,20
20230901,141900,1595313870,19280,19270,19280,19270,210
20230901,141800,1591267090,19270,19210,19290,19210,621
20230901,141700,1579322450,19210,19210,19210,19210,29
20230901,141600,1578765360,19210,19210,19220,19200,49
20230901,141500,1577824090,19210,19220,19220,19210,712
20230901,141400,1564141660,19230,19250,19260,19230,1262
20230901,141300,1539857600,19250,19270,19270,19250,1001
20230901,141200,1520578430,19280,19290,19290,19270,662
20230901,141100,1507810060,19300,19310,19320,19300,1359
20230901,141000,1481572260,19310,19310,19320,19310,289
20230901,140900,1475990010,19320,19320,19320,19310,95
20230901,140800,1474154750,19310,19320,19320,19310,207
20230901,140700,1470155720,19320,19310,19320,19310,23
20230901,140600,1469711500,19310,19310,19330,19310,270
20230901,140500,1464495130,19320,19320,19320,19310,70
20230901,140400,1463142870,19320,19310,19320,19310,338
20230901,140300,1456612890,19330,19310,19330,19310,93
20230901,140200,1454816110,19310,19310,19320,19310,194
20230901,140100,1451068270,19320,19330,19340,19310,76
20230901,140000,1449599920,19340,19310,19360,19310,579
20230901,135900,1438403210,19310,19320,19320,19310,48
20230901,135800,1437476230,19330,19310,19330,19310,194
20230901,135700,1433728270,19320,19320,19350,19320,230
20230901,135600,1429281130,19320,19330,19330,19310,209
20230901,135500,1425242800,19320,19310,19350,19310,337
20230901,135400,1418730250,19320,19320,19330,19310,247
20230901,135300,1413958380,19320,19330,19330,19320,235
20230901,135200,1409418040,19340,19330,19340,19320,252
20230901,135100,1404546960,19330,19330,19340,19320,337
20230901,135000,1398031930,19320,19330,19330,19320,203
20230901,134900,1394108080,19330,19330,19330,19330,69
20230901,134800,1392774310,19320,19320,19340,19320,192
20230901,134700,1389063020,19320,19330,19330,19320,248
20230901,134600,1384269440,19330,19320,19330,19320,28
20230901,134500,1383728400,19320,19300,19330,19300,413
20230901,134400,1375750530,19300,19300,19300,19290,35
20230901,134300,1375075260,19300,19290,19330,19290,225
20230901,134200,1370730830,19300,19290,19300,19290,138
20230901,134100,1368067610,19290,19290,19300,19290,191
20230901,134000,1364381400,19290,19310,19310,19290,27
20230901,133900,1363860460,19310,19300,19330,19300,345
20230901,133800,1357197780,19300,19300,19300,19290,92
20230901,133700,1355422550,19310,19300,19310,19300,195
20230901,133600,1351657220,19300,19300,19310,19300,117
20230901,133500,1349398060,19300,19290,19310,19290,175
20230901,133400,1346020230,19300,19300,19310,19300,145
20230901,133300,1343221640,19290,19290,19300,19290,358
20230901,133200,1336312340,19300,19290,19300,19290,15
20230901,133100,1336022910,19290,19290,19300,19280,140
20230901,133000,1333322170,19290,19300,19300,19280,187
20230901,132900,1329713540,19290,19280,19300,19280,216
20230901,132800,1325545160,19280,19290,19290,19280,12
20230901,132700,1325313750,19300,19290,19300,19280,289
20230901,132600,1319738610,19280,19290,19290,19280,220
20230901,132500,1315494870,19300,19290,19300,19290,195
20230901,132400,1311731460,19290,19290,19300,19290,49
20230901,132300,1310786090,19300,19290,19300,19290,64
20230901,132200,1309551450,19280,19270,19280,19270,270
20230901,132100,1304346470,19270,19280,19280,19270,192
20230901,132000,1300644770,19270,19280,19280,19270,13
20230901,131900,1300394180,19270,19290,19290,19270,537
20230901,131800,1290038830,19300,19290,19300,19290,25
20230901,131700,1289556340,19290,19290,19290,19290,172
20230901,131600,1286238460,19290,19290,19290,19290,9
20230901,131500,1286064850,19290,19290,19290,19290,187
20230901,131400,1282457620,19280,19280,19280,19280,1
20230901,131300,1282438340,19290,19290,19290,19280,248
20230901,131200,1277654430,19290,19290,19290,19280,123
20230901,131100,1275281990,19300,19280,19300,19280,197
20230901,131000,1271481870,19280,19280,19280,19280,13
20230901,130900,1271231230,19290,19290,19290,19290,201
20230901,130800,1267353940,19280,19280,19280,19280,223
20230901,130700,1263054500,19280,19290,19290,19280,124
20230901,130600,1260663700,19300,19290,19300,19290,188
20230901,130500,1257037020,19300,19300,19300,19290,230
20230901,130400,1252599210,19310,19310,19310,19300,252
20230901,130300,1247734640,19320,19310,19320,19310,22
20230901,130200,1247309650,19320,19320,19320,19320,225
20230901,130100,1242962650,19320,19310,19320,19310,23
20230901,130000,1242518390,19320,19310,19320,19310,213
20230901,125900,1238403250,19310,19310,19320,19310,114
20230901,125800,1236201820,19310,19300,19310,19300,117
20230901,125700,1233942600,19290,19320,19320,19290,242
20230901,125600,1229271850,19310,19320,19320,19310,156
20230901,125500,1226257980,19320,19320,19320,19310,72
20230901,125400,1224867470,19310,19300,19310,19300,156
20230901,125300,1221855260,19300,19300,19300,19300,2
20230901,125200,1221816660,19310,19310,19310,19310,294
20230901,125100,1216139520,19310,19310,19310,19300,37
20230901,125000,1215425060,19310,19310,19310,19310,227
20230901,124900,1211041690,19310,19310,19320,19310,164
20230901,124800,1207874550,19320,19310,19320,19310,151
20230901,124700,1204958650,19310,19320,19320,19310,69
20230901,124600,1203626180,19320,19340,19340,19320,1071
20230901,124500,1182914530,19340,19350,19350,19340,32
20230901,124400,1182295400,19340,19340,19360,19340,686
20230901,124300,1169025870,19340,19360,19370,19340,387
20230901,124200,1161534760,19360,19350,19360,19350,441
20230901,124100,1152999300,19350,19350,19350,19350,19
20230901,124000,1152631650,19340,19350,19350,19340,212
20230901,123900,1148530610,19350,19350,19360,19340,301
20230901,123800,1142704700,19340,19330,19350,19330,300
20230901,123700,1136903450,19330,19320,19330,19310,348
20230901,123600,1130180030,19320,19310,19320,19310,238
20230901,123500,1125583170,19310,19320,19320,19310,491
20230901,123400,1116097880,19320,19310,19320,19310,291
20230901,123300,1110478330,19310,19310,19310,19310,43
20230901,123200,1109648000,19310,19300,19310,19300,320
20230901,123100,1103470440,19300,19300,19300,19300,18
20230901,123000,1103123040,19300,19290,19300,19290,290
20230901,122900,1097526880,19290,19290,19290,19290,122
20230901,122800,1095173500,19280,19280,19280,19280,110
20230901,122700,1093052700,19280,19280,19280,19280,68
20230901,122600,1091741660,19280,19280,19280,19280,236
20230901,122500,1087191580,19280,19260,19280,19260,146
20230901,122400,1084378290,19260,19270,19270,19260,30
20230901,122300,1083800240,19270,19280,19280,19270,316
20230901,122200,1077708930,19280,19270,19280,19270,31
20230901,122100,1077111480,19270,19260,19280,19260,247
20230901,122000,1072353250,19260,19250,19260,19250,14
20230901,121900,1072083670,19260,19250,19260,19250,168
20230901,121800,1068849290,19240,19250,19250,19240,74
20230901,121700,1067424840,19240,19250,19250,19240,175
20230901,121600,1064056140,19240,19250,19250,19240,162
20230901,121500,1060938400,19250,19270,19270,19250,530
20230901,121400,1050728420,19260,19270,19270,19260,21
20230901,121300,1050323770,19270,19270,19270,19270,253
20230901,121200,1045448460,19260,19270,19270,19260,19
20230901,121100,1045082440,19270,19270,19270,19270,220
20230901,121000,1040843040,19270,19270,19270,19270,9
20230901,120900,1040669610,19260,19270,19270,19260,168
20230901,120800,1037432300,19270,19270,19270,19270,37
20230901,120700,1036719310,19280,19280,19280,19280,169
20230901,120600,1033460990,19280,19270,19280,19270,110
20230901,120500,1031341210,19280,19270,19280,19270,118
20230901,120400,1029067050,19270,19270,19270,19270,10
20230901,120300,1028874350,19270,19280,19290,19270,214
20230901,120200,1024748400,19270,19280,19280,19270,32
20230901,120100,1024131550,19290,19280,19290,19280,158
20230901,120000,1021085230,19270,19270,19270,19270,6
20230901,115900,1020969610,19280,19270,19280,19270,702
20230901,115800,1007440250,19270,19280,19290,19270,161
20230901,115700,1004336930,19290,19290,19290,19290,181
20230901,115600,1000845440,19280,19270,19280,19270,38
20230901,115500,1000113100,19270,19270,19290,19260,212
20230901,115400,996027520,19260,19270,19270,19260,18
20230901,115300,995680750,19270,19260,19270,19250,178
20230901,115200,992252600,19280,19280,19280,19280,106
20230901,115100,990208920,19290,19270,19290,19260,164
20230901,115000,987048570,19270,19260,19270,19260,14
20230901,114900,986778920,19260,19260,19260,19260,131
20230901,114800,984255860,19270,19270,19270,19270,55
20230901,114700,983196010,19250,19300,19300,19250,2330
20230901,114600,938291650,19300,19300,19300,19300,71
20230901,114500,936921350,19310,19300,19310,19300,190
20230901,114400,933252500,19300,19310,19310,19300,13
20230901,114300,933001520,19300,19300,19300,19300,336
20230901,114200,926516720,19300,19310,19310,19300,180
20230901,114100,923041030,19310,19310,19310,19310,2
20230901,114000,923002410,19310,19310,19310,19310,221
20230901,113900,918734900,19310,19300,19310,19300,5
20230901,113800,918638360,19310,19310,19310,19310,178
20230901,113700,915201180,19310,19310,19310,19310,13
20230901,113600,914950150,19310,19310,19310,19310,221
20230901,113500,910682640,19310,19320,19320,19310,75
20230901,113400,909234290,19310,19310,19310,19310,188
20230901,113300,905604010,19310,19320,19320,19310,45
20230901,113200,904734930,19310,19320,19320,19310,296
20230901,113100,899016270,19320,19350,19350,19320,285
20230901,113000,893505010,19350,19340,19350,19330,1099
20230901,112900,872248090,19340,19330,19340,19330,271
20230901,112800,867007030,19340,19280,19340,19280,2870
20230901,112700,811617150,19270,19270,19270,19270,284
20230901,112600,806144470,19270,19260,19270,19260,173
20230901,112500,802810770,19280,19280,19280,19280,39
20230901,112400,802058850,19290,19280,19290,19280,245
20230901,112300,797333480,19290,19280,19290,19280,43
20230901,112200,796504060,19290,19270,19290,19270,331
20230901,112100,790122420,19280,19280,19280,19280,9
20230901,112000,789948900,19280,19270,19280,19260,647
20230901,111900,777477430,19270,19270,19270,19270,240
20230901,111800,772852630,19270,19270,19270,19270,205
20230901,111700,768902280,19270,19270,19270,19270,15
20230901,111600,768613230,19270,19270,19270,19270,181
20230901,111500,765125360,19260,19270,19270,19260,12
20230901,111400,764894230,19270,19270,19270,19270,189
20230901,111300,761252200,19260,19260,19260,19260,12
20230901,111200,761021080,19270,19270,19270,19270,180
20230901,111100,757552480,19270,19280,19280,19260,471
20230901,111000,748471730,19290,19270,19290,19270,536
20230901,110900,738137000,19270,19280,19280,19270,28
20230901,110800,737597310,19280,19270,19280,19260,67
20230901,110700,736306390,19280,19280,19280,19280,50
20230901,110600,735342390,19270,19270,19270,19260,219
20230901,110500,731122620,19270,19270,19280,19270,19
20230901,110400,730756400,19280,19270,19280,19270,471
20230901,110300,721678560,19270,19270,19270,19260,23
20230901,110200,721235400,19270,19260,19270,19260,183
20230901,110100,717709140,19260,19260,19260,19260,125
20230901,110000,715301640,19260,19270,19270,19260,530
20230901,105900,705093700,19260,19260,19260,19260,567
20230901,105800,694173280,19260,19260,19260,19260,21
20230901,105700,693768820,19250,19260,19260,19250,206
20230901,105600,689801350,19260,19260,19260,19260,9
20230901,105500,689628010,19260,19260,19270,19260,259
20230901,105400,684639580,19260,19260,19260,19260,0
20230901,105300,684639580,19260,19260,19270,19260,217
20230901,105200,680458350,19270,19270,19270,19270,5
20230901,105100,680362000,19260,19280,19280,19260,617
20230901,105000,668468660,19280,19270,19280,19270,13
20230901,104900,668218140,19280,19280,19280,19270,290
20230901,104800,662627450,19270,19280,19280,19270,10
20230901,104700,662434660,19270,19280,19280,19270,271
20230901,104600,657210280,19280,19300,19300,19280,180
20230901,104500,653739400,19300,19270,19300,19270,1243
20230901,104400,629772020,19270,19270,19270,19270,289
20230901,104300,624202990,19270,19280,19290,19270,506
20230901,104200,614446920,19280,19270,19280,19270,175
20230901,104100,611074590,19260,19280,19280,19250,228
20230901,104000,606682550,19280,19280,19280,19280,236
20230901,103900,602132470,19280,19240,19280,19240,503
20230901,103800,592450010,19240,19230,19240,19230,105
20230901,103700,590430810,19230,19240,19240,19230,383
20230901,103600,583063200,19240,19280,19280,19240,1148
20230901,103500,560950330,19280,19280,19280,19270,301
20230901,103400,555148290,19280,19280,19290,19280,379
20230901,103300,547841080,19290,19280,19290,19280,300
20230901,103200,542054780,19290,19270,19290,19270,443
20230901,103100,533513820,19280,19280,19280,19270,207
20230901,103000,529522880,19280,19280,19280,19270,100
20230901,102900,527594890,19280,19240,19280,19240,738
20230901,102800,513381200,19250,19240,19250,19240,14
20230901,102700,513111760,19240,19250,19250,19240,169
20230901,102600,509860060,19260,19270,19270,19260,384
20230901,102500,502463120,19270,19250,19270,19250,490
20230901,102400,493024990,19250,19240,19260,19240,577
20230901,102300,481918620,19230,19210,19230,19210,222
20230901,102200,477651060,19220,19210,19220,19210,10
20230901,102100,477458900,19220,19200,19220,19200,726
20230901,102000,463516550,19210,19210,19220,19210,269
20230901,101900,458348980,19210,19240,19240,19210,339
20230901,101800,451832370,19240,19230,19240,19220,208
20230901,101700,447832450,19220,19200,19230,19200,558
20230901,101600,437111890,19210,19170,19210,19170,1423
20230901,101500,409796380,19160,19160,19160,19160,181
20230901,101400,406328420,19160,19170,19170,19160,451
20230901,101300,397683220,19160,19170,19170,19160,10
20230901,101200,397491530,19160,19130,19170,19130,745
20230901,101100,383227100,19130,19130,19130,19130,61
20230901,101000,382060170,19120,19120,19120,19120,115
20230901,100900,379861370,19120,19130,19130,19120,50
20230901,100800,378905030,19130,19130,19130,19130,142
20230901,100700,376188570,19130,19130,19130,19130,37
20230901,100600,375480760,19130,19130,19140,19130,206
20230901,100500,371538240,19130,19130,19130,19130,7
20230901,100400,371404330,19130,19150,19150,19130,459
20230901,100300,362617020,19150,19150,19150,19150,87
20230901,100200,360950970,19150,19140,19150,19140,253
20230901,100100,356106040,19140,19150,19150,19140,68
20230901,100000,354804410,19150,19100,19150,19090,1028
20230901,095900,335154530,19090,19100,19100,19090,65
20230901,095800,333913600,19100,19100,19100,19100,0
20230901,095700,333913600,19100,19080,19110,19080,771
20230901,095600,319187450,19080,19080,19080,19080,159
20230901,095500,316153730,19080,19070,19080,19070,11
20230901,095400,315943880,19080,19080,19090,19080,397
20230901,095300,308366730,19080,19090,19090,19080,187
20230901,095200,304796980,19090,19100,19110,19090,620
20230901,095100,292950590,19110,19090,19110,19090,318
20230901,095000,286876950,19090,19080,19090,19080,530
20230901,094900,276761600,19090,19090,19090,19090,0
20230901,094800,276761600,19090,19070,19090,19070,914
20230901,094700,259320040,19080,19070,19080,19050,618
20230901,094600,247535240,19070,19050,19070,19050,81
20230901,094500,245991340,19080,19090,19090,19050,601
20230901,094400,234525140,19090,19080,19090,19080,157
20230901,094300,231529280,19090,19090,19090,19070,382
20230901,094200,224237120,19100,19100,19100,19100,308
20230901,094100,218354320,19100,19090,19100,19080,110
20230901,094000,216254350,19080,19090,19100,19080,309
20230901,093900,210356430,19100,19090,19100,19090,139
20230901,093800,207702130,19070,19050,19070,19050,474
20230901,093700,198672360,19040,19110,19120,19040,190
20230901,093600,195047890,19110,19070,19110,19070,365
20230901,093500,188081500,19070,19040,19070,19040,410
20230901,093400,180272670,19040,19050,19060,19030,191
20230901,093300,176634190,19050,19050,19050,19050,45
20230901,093200,175776940,19050,19050,19060,19050,76
20230901,093100,174328510,19070,19000,19080,19000,809
20230901,093000,158914900,18990,18980,19000,18980,112
20230901,092900,156788700,18980,18930,18980,18930,59
20230901,092800,155671040,18930,18890,18930,18890,184
20230901,092700,152191040,18890,18900,18950,18890,368
20230901,092600,145231690,18900,18890,18900,18890,195
20230901,092500,141547490,18890,18890,18890,18890,119
20230901,092400,139299580,18900,18890,18900,18890,294
20230901,092300,133744760,18890,18900,18900,18890,219
20230901,092200,129605920,18910,18910,18910,18910,96
20230901,092100,127790560,18900,18910,18910,18900,50
20230901,092000,126845370,18910,18900,18950,18900,238
20230901,091900,122344410,18900,18900,18900,18900,3
20230901,091800,122287710,18900,18890,18920,18890,214
20230901,091700,118243710,18890,18910,18910,18870,87
20230901,091600,116600560,18910,18920,18970,18850,567
20230901,091500,105894260,18930,18860,18980,18860,604
20230901,091400,94465720,18850,18840,18850,18840,48
20230901,091300,93561010,18850,18800,18850,18800,105
20230901,091200,91583050,18810,18810,18820,18780,146
20230901,091100,88837860,18820,18840,18840,18770,592
20230901,091000,77709630,18840,18900,18900,18820,284
20230901,090900,72359130,18900,18830,18900,18830,1268
20230901,090800,48408310,18820,18820,18820,18810,148
20230901,090700,45623170,18820,18820,18820,18810,237
20230901,090600,41163280,18820,18800,18820,18800,42
20230901,090500,40373440,18790,18750,18790,18750,451
20230901,090400,31911280,18750,18740,18750,18740,192
20230901,090300,28311490,18740,18710,18790,18710,283
20230901,090200,23001890,18700,18690,18760,18680,153
20230901,090100,20139140,18660,18680,18760,18650,371
20230901,090000,13218070,18670,18800,18820,18650,704