KissMeData/273640/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,202400,606674920,17600,17600,17600,17600,547
20230901,202300,606674920,17600,17600,17600,17600,0
20230901,202200,606674920,17600,17600,17600,17600,0
20230901,202100,606674920,17600,17600,17600,17600,0
20230901,202000,606674920,17600,17600,17600,17600,0
20230901,201900,606674920,17600,17600,17600,17600,0
20230901,201800,606674920,17600,17600,17600,17600,0
20230901,201700,606674920,17600,17600,17600,17600,0
20230901,201600,606674920,17600,17600,17600,17600,0
20230901,201500,606674920,17600,17600,17600,17600,0
20230901,201400,606674920,17600,17600,17600,17600,0
20230901,201300,606674920,17600,17600,17600,17600,0
20230901,201200,606674920,17600,17600,17600,17600,0
20230901,201100,606674920,17600,17600,17600,17600,0
20230901,201000,606674920,17600,17600,17600,17600,0
20230901,200900,606674920,17600,17600,17600,17600,0
20230901,200800,606674920,17600,17600,17600,17600,0
20230901,200700,606674920,17600,17600,17600,17600,0
20230901,200600,606674920,17600,17600,17600,17600,0
20230901,200500,606674920,17600,17600,17600,17600,0
20230901,200400,606674920,17600,17600,17600,17600,0
20230901,200300,606674920,17600,17600,17600,17600,0
20230901,200200,606674920,17600,17600,17600,17600,0
20230901,200100,606674920,17600,17600,17600,17600,0
20230901,200000,606674920,17600,17600,17600,17600,0
20230901,195900,606674920,17600,17600,17600,17600,0
20230901,195800,606674920,17600,17600,17600,17600,0
20230901,195700,606674920,17600,17600,17600,17600,0
20230901,195600,606674920,17600,17600,17600,17600,0
20230901,195500,606674920,17600,17600,17600,17600,0
20230901,195400,606674920,17600,17600,17600,17600,547
20230901,195300,606674920,17600,17600,17600,17600,0
20230901,195200,606674920,17600,17600,17600,17600,0
20230901,195100,606674920,17600,17600,17600,17600,0
20230901,195000,606674920,17600,17600,17600,17600,0
20230901,194900,606674920,17600,17600,17600,17600,0
20230901,194800,606674920,17600,17600,17600,17600,0
20230901,194700,606674920,17600,17600,17600,17600,0
20230901,194600,606674920,17600,17600,17600,17600,0
20230901,194500,606674920,17600,17600,17600,17600,0
20230901,194400,606674920,17600,17600,17600,17600,0
20230901,194300,606674920,17600,17600,17600,17600,0
20230901,194200,606674920,17600,17600,17600,17600,0
20230901,194100,606674920,17600,17600,17600,17600,0
20230901,194000,606674920,17600,17600,17600,17600,0
20230901,193900,606674920,17600,17600,17600,17600,0
20230901,193800,606674920,17600,17600,17600,17600,0
20230901,193700,606674920,17600,17600,17600,17600,0
20230901,193600,606674920,17600,17600,17600,17600,0
20230901,193500,606674920,17600,17600,17600,17600,0
20230901,193400,606674920,17600,17600,17600,17600,0
20230901,193300,606674920,17600,17600,17600,17600,0
20230901,193200,606674920,17600,17600,17600,17600,0
20230901,193100,606674920,17600,17600,17600,17600,0
20230901,193000,606674920,17600,17600,17600,17600,0
20230901,192900,606674920,17600,17600,17600,17600,0
20230901,192800,606674920,17600,17600,17600,17600,0
20230901,192700,606674920,17600,17600,17600,17600,0
20230901,192600,606674920,17600,17600,17600,17600,0
20230901,192500,606674920,17600,17600,17600,17600,0
20230901,192400,606674920,17600,17600,17600,17600,547
20230901,192300,606674920,17600,17600,17600,17600,0
20230901,192200,606674920,17600,17600,17600,17600,0
20230901,192100,606674920,17600,17600,17600,17600,0
20230901,192000,606674920,17600,17600,17600,17600,0
20230901,191900,606674920,17600,17600,17600,17600,0
20230901,191800,606674920,17600,17600,17600,17600,0
20230901,191700,606674920,17600,17600,17600,17600,0
20230901,191600,606674920,17600,17600,17600,17600,0
20230901,191500,606674920,17600,17600,17600,17600,0
20230901,191400,606674920,17600,17600,17600,17600,0
20230901,191300,606674920,17600,17600,17600,17600,0
20230901,191200,606674920,17600,17600,17600,17600,0
20230901,191100,606674920,17600,17600,17600,17600,0
20230901,191000,606674920,17600,17600,17600,17600,0
20230901,190900,606674920,17600,17600,17600,17600,0
20230901,190800,606674920,17600,17600,17600,17600,0
20230901,190700,606674920,17600,17600,17600,17600,0
20230901,190600,606674920,17600,17600,17600,17600,0
20230901,190500,606674920,17600,17600,17600,17600,0
20230901,190400,606674920,17600,17600,17600,17600,0
20230901,190300,606674920,17600,17600,17600,17600,0
20230901,190200,606674920,17600,17600,17600,17600,0
20230901,190100,606674920,17600,17600,17600,17600,0
20230901,190000,606674920,17600,17600,17600,17600,0
20230901,185900,606674920,17600,17600,17600,17600,0
20230901,185800,606674920,17600,17600,17600,17600,0
20230901,185700,606674920,17600,17600,17600,17600,0
20230901,185600,606674920,17600,17600,17600,17600,0
20230901,185500,606674920,17600,17600,17600,17600,0
20230901,185400,606674920,17600,17600,17600,17600,547
20230901,185300,606674920,17600,17600,17600,17600,0
20230901,185200,606674920,17600,17600,17600,17600,0
20230901,185100,606674920,17600,17600,17600,17600,0
20230901,185000,606674920,17600,17600,17600,17600,0
20230901,184900,606674920,17600,17600,17600,17600,0
20230901,184800,606674920,17600,17600,17600,17600,0
20230901,184700,606674920,17600,17600,17600,17600,0
20230901,184600,606674920,17600,17600,17600,17600,0
20230901,184500,606674920,17600,17600,17600,17600,0
20230901,184400,606674920,17600,17600,17600,17600,0
20230901,184300,606674920,17600,17600,17600,17600,0
20230901,184200,606674920,17600,17600,17600,17600,0
20230901,184100,606674920,17600,17600,17600,17600,0
20230901,184000,606674920,17600,17600,17600,17600,0
20230901,183900,606674920,17600,17600,17600,17600,0
20230901,183800,606674920,17600,17600,17600,17600,0
20230901,183700,606674920,17600,17600,17600,17600,0
20230901,183600,606674920,17600,17600,17600,17600,0
20230901,183500,606674920,17600,17600,17600,17600,0
20230901,183400,606674920,17600,17600,17600,17600,0
20230901,183300,606674920,17600,17600,17600,17600,0
20230901,183200,606674920,17600,17600,17600,17600,0
20230901,183100,606674920,17600,17600,17600,17600,0
20230901,183000,606674920,17600,17600,17600,17600,0
20230901,182900,606674920,17600,17600,17600,17600,0
20230901,182800,606674920,17600,17600,17600,17600,0
20230901,182700,606674920,17600,17600,17600,17600,0
20230901,182600,606674920,17600,17600,17600,17600,0
20230901,182500,606674920,17600,17600,17600,17600,0
20230901,182400,606674920,17600,17600,17600,17600,547
20230901,182300,606674920,17600,17600,17600,17600,0
20230901,182200,606674920,17600,17600,17600,17600,0
20230901,182100,606674920,17600,17600,17600,17600,0
20230901,182000,606674920,17600,17600,17600,17600,0
20230901,181900,606674920,17600,17600,17600,17600,0
20230901,181800,606674920,17600,17600,17600,17600,0
20230901,181700,606674920,17600,17600,17600,17600,0
20230901,181600,606674920,17600,17600,17600,17600,0
20230901,181500,606674920,17600,17600,17600,17600,0
20230901,181400,606674920,17600,17600,17600,17600,0
20230901,181300,606674920,17600,17600,17600,17600,0
20230901,181200,606674920,17600,17600,17600,17600,0
20230901,181100,606674920,17600,17600,17600,17600,0
20230901,181000,606674920,17600,17600,17600,17600,0
20230901,180900,606674920,17600,17600,17600,17600,0
20230901,180800,606674920,17600,17600,17600,17600,0
20230901,180700,606674920,17600,17600,17600,17600,0
20230901,180600,606674920,17600,17600,17600,17600,0
20230901,180500,606674920,17600,17600,17600,17600,0
20230901,180400,606674920,17600,17600,17600,17600,0
20230901,180300,606674920,17600,17600,17600,17600,0
20230901,180200,606674920,17600,17600,17600,17600,0
20230901,180100,606674920,17600,17600,17600,17600,0
20230901,180000,606674920,17600,17600,17600,17600,0
20230901,175900,606674920,17600,17600,17600,17600,0
20230901,175800,606674920,17600,17600,17600,17600,0
20230901,175700,606674920,17600,17600,17600,17600,0
20230901,175600,606674920,17600,17600,17600,17600,0
20230901,175500,606674920,17600,17600,17600,17600,0
20230901,175400,606674920,17600,17600,17600,17600,547
20230901,175300,606674920,17600,17600,17600,17600,0
20230901,175200,606674920,17600,17600,17600,17600,0
20230901,175100,606674920,17600,17600,17600,17600,0
20230901,175000,606674920,17600,17600,17600,17600,0
20230901,174900,606674920,17600,17600,17600,17600,0
20230901,174800,606674920,17600,17600,17600,17600,0
20230901,174700,606674920,17600,17600,17600,17600,0
20230901,174600,606674920,17600,17600,17600,17600,0
20230901,174500,606674920,17600,17600,17600,17600,0
20230901,174400,606674920,17600,17600,17600,17600,0
20230901,174300,606674920,17600,17600,17600,17600,0
20230901,174200,606674920,17600,17600,17600,17600,0
20230901,174100,606674920,17600,17600,17600,17600,0
20230901,174000,606674920,17600,17600,17600,17600,0
20230901,173900,606674920,17600,17600,17600,17600,0
20230901,173800,606674920,17600,17600,17600,17600,0
20230901,173700,606674920,17600,17600,17600,17600,0
20230901,173600,606674920,17600,17600,17600,17600,0
20230901,173500,606674920,17600,17600,17600,17600,0
20230901,173400,606674920,17600,17600,17600,17600,0
20230901,173300,606674920,17600,17600,17600,17600,0
20230901,173200,606674920,17600,17600,17600,17600,0
20230901,173100,606674920,17600,17600,17600,17600,0
20230901,173000,606674920,17600,17600,17600,17600,0
20230901,172900,606674920,17600,17600,17600,17600,0
20230901,172800,606674920,17600,17600,17600,17600,0
20230901,172700,606674920,17600,17600,17600,17600,0
20230901,172600,606674920,17600,17600,17600,17600,0
20230901,172500,606674920,17600,17600,17600,17600,0
20230901,172400,606674920,17600,17600,17600,17600,547
20230901,172300,606674920,17600,17600,17600,17600,0
20230901,172200,606674920,17600,17600,17600,17600,0
20230901,172100,606674920,17600,17600,17600,17600,0
20230901,172000,606674920,17600,17600,17600,17600,0
20230901,171900,606674920,17600,17600,17600,17600,0
20230901,171800,606674920,17600,17600,17600,17600,0
20230901,171700,606674920,17600,17600,17600,17600,0
20230901,171600,606674920,17600,17600,17600,17600,0
20230901,171500,606674920,17600,17600,17600,17600,0
20230901,171400,606674920,17600,17600,17600,17600,0
20230901,171300,606674920,17600,17600,17600,17600,0
20230901,171200,606674920,17600,17600,17600,17600,0
20230901,171100,606674920,17600,17600,17600,17600,0
20230901,171000,606674920,17600,17600,17600,17600,0
20230901,170900,606674920,17600,17600,17600,17600,0
20230901,170800,606674920,17600,17600,17600,17600,0
20230901,170700,606674920,17600,17600,17600,17600,0
20230901,170600,606674920,17600,17600,17600,17600,0
20230901,170500,606674920,17600,17600,17600,17600,0
20230901,170400,606674920,17600,17600,17600,17600,0
20230901,170300,606674920,17600,17600,17600,17600,0
20230901,170200,606674920,17600,17600,17600,17600,0
20230901,170100,606674920,17600,17600,17600,17600,0
20230901,170000,606674920,17600,17600,17600,17600,0
20230901,165900,606674920,17600,17600,17600,17600,0
20230901,165800,606674920,17600,17600,17600,17600,0
20230901,165700,606674920,17600,17600,17600,17600,0
20230901,165600,606674920,17600,17600,17600,17600,0
20230901,165500,606674920,17600,17600,17600,17600,0
20230901,165400,606674920,17600,17600,17600,17600,547
20230901,165300,606674920,17600,17600,17600,17600,0
20230901,165200,606674920,17600,17600,17600,17600,0
20230901,165100,606674920,17600,17600,17600,17600,0
20230901,165000,606674920,17600,17600,17600,17600,0
20230901,164900,606674920,17600,17600,17600,17600,0
20230901,164800,606674920,17600,17600,17600,17600,0
20230901,164700,606674920,17600,17600,17600,17600,0
20230901,164600,606674920,17600,17600,17600,17600,0
20230901,164500,606674920,17600,17600,17600,17600,0
20230901,164400,606674920,17600,17600,17600,17600,0
20230901,164300,606674920,17600,17600,17600,17600,0
20230901,164200,606674920,17600,17600,17600,17600,0
20230901,164100,606674920,17600,17600,17600,17600,0
20230901,164000,606674920,17600,17600,17600,17600,0
20230901,163900,606674920,17600,17600,17600,17600,0
20230901,163800,606674920,17600,17600,17600,17600,0
20230901,163700,606674920,17600,17600,17600,17600,0
20230901,163600,606674920,17600,17600,17600,17600,0
20230901,163500,606674920,17600,17600,17600,17600,0
20230901,163400,606674920,17600,17600,17600,17600,0
20230901,163300,606674920,17600,17600,17600,17600,0
20230901,163200,606674920,17600,17600,17600,17600,0
20230901,163100,606674920,17600,17600,17600,17600,0
20230901,163000,606674920,17600,17600,17600,17600,0
20230901,162900,606674920,17600,17600,17600,17600,0
20230901,162800,606674920,17600,17600,17600,17600,0
20230901,162700,606674920,17600,17600,17600,17600,0
20230901,162600,606674920,17600,17600,17600,17600,0
20230901,162500,606674920,17600,17600,17600,17600,0
20230901,162400,606674920,17600,17600,17600,17600,547
20230901,162300,606674920,17600,17600,17600,17600,0
20230901,162200,606674920,17600,17600,17600,17600,0
20230901,162100,606674920,17600,17600,17600,17600,0
20230901,162000,606674920,17600,17600,17600,17600,0
20230901,161900,606674920,17600,17600,17600,17600,0
20230901,161800,606674920,17600,17600,17600,17600,0
20230901,161700,606674920,17600,17600,17600,17600,0
20230901,161600,606674920,17600,17600,17600,17600,0
20230901,161500,606674920,17600,17600,17600,17600,0
20230901,161400,606674920,17600,17600,17600,17600,0
20230901,161300,606674920,17600,17600,17600,17600,0
20230901,161200,606674920,17600,17600,17600,17600,0
20230901,161100,606674920,17600,17600,17600,17600,0
20230901,161000,606674920,17600,17600,17600,17600,0
20230901,160900,606674920,17600,17600,17600,17600,0
20230901,160800,606674920,17600,17600,17600,17600,0
20230901,160700,606674920,17600,17600,17600,17600,0
20230901,160600,606674920,17600,17600,17600,17600,0
20230901,160500,606674920,17600,17600,17600,17600,0
20230901,160400,606674920,17600,17600,17600,17600,0
20230901,160300,606674920,17600,17600,17600,17600,0
20230901,160200,606674920,17600,17600,17600,17600,0
20230901,160100,606674920,17600,17600,17600,17600,0
20230901,160000,606674920,17600,17600,17600,17600,0
20230901,155900,606674920,17600,17600,17600,17600,0
20230901,155800,606674920,17600,17600,17600,17600,0
20230901,155700,606674920,17600,17600,17600,17600,0
20230901,155600,606674920,17600,17600,17600,17600,0
20230901,155500,606674920,17600,17600,17600,17600,0
20230901,155400,606674920,17600,17600,17600,17600,547
20230901,155300,606674920,17600,17600,17600,17600,0
20230901,155200,606674920,17600,17600,17600,17600,0
20230901,155100,606674920,17600,17600,17600,17600,0
20230901,155000,606674920,17600,17600,17600,17600,0
20230901,154900,606674920,17600,17600,17600,17600,0
20230901,154800,606674920,17600,17600,17600,17600,0
20230901,154700,606674920,17600,17600,17600,17600,0
20230901,154600,606674920,17600,17600,17600,17600,0
20230901,154500,606674920,17600,17600,17600,17600,0
20230901,154400,606674920,17600,17600,17600,17600,0
20230901,154300,606674920,17600,17600,17600,17600,0
20230901,154200,606674920,17600,17600,17600,17600,0
20230901,154100,606674920,17600,17600,17600,17600,0
20230901,154000,606674920,17600,17600,17600,17600,0
20230901,153900,606674920,17600,17600,17600,17600,0
20230901,153800,606674920,17600,17600,17600,17600,0
20230901,153700,606674920,17600,17600,17600,17600,0
20230901,153600,606674920,17600,17600,17600,17600,0
20230901,153500,606674920,17600,17600,17600,17600,0
20230901,153400,606674920,17600,17600,17600,17600,0
20230901,153300,606674920,17600,17600,17600,17600,0
20230901,153200,606674920,17600,17600,17600,17600,0
20230901,153100,606674920,17600,17600,17600,17600,0
20230901,153000,606674920,17600,17600,17600,17600,547
20230901,152900,597047720,17600,17600,17600,17600,0
20230901,152800,597047720,17600,17600,17600,17600,0
20230901,152700,597047720,17600,17600,17600,17600,0
20230901,152600,597047720,17600,17600,17600,17600,0
20230901,152500,597047720,17600,17600,17600,17600,0
20230901,152400,597047720,17600,17600,17600,17600,0
20230901,152300,597047720,17600,17600,17600,17600,0
20230901,152200,597047720,17600,17600,17600,17600,0
20230901,152100,597047720,17600,17600,17600,17600,0
20230901,152000,597047720,17600,17600,17600,17600,0
20230901,151900,597047720,17600,17580,17600,17570,115
20230901,151800,595027010,17570,17570,17570,17570,0
20230901,151700,595027010,17570,17570,17570,17570,0
20230901,151600,595027010,17570,17570,17570,17570,2
20230901,151500,594991870,17600,17600,17600,17600,1
20230901,151400,594974270,17590,17590,17590,17590,19
20230901,151300,594640060,17600,17600,17600,17600,1
20230901,151200,594622460,17570,17580,17580,17570,724
20230901,151100,581896230,17590,17590,17590,17590,20
20230901,151000,581544430,17590,17590,17590,17590,60
20230901,150900,580489030,17590,17590,17590,17590,0
20230901,150800,580489030,17590,17590,17590,17590,9
20230901,150700,580330720,17590,17570,17590,17570,3
20230901,150600,580277990,17580,17580,17580,17580,18
20230901,150500,579961550,17580,17580,17580,17580,105
20230901,150400,578115650,17580,17580,17580,17580,350
20230901,150300,571962650,17570,17570,17570,17570,2
20230901,150200,571927510,17580,17580,17580,17580,10
20230901,150100,571751710,17570,17590,17590,17570,876
20230901,150000,556358270,17590,17590,17590,17590,50
20230901,145900,555478770,17590,17590,17590,17590,0
20230901,145800,555478770,17590,17590,17590,17590,20
20230901,145700,555126970,17590,17590,17590,17590,12
20230901,145600,554915890,17590,17590,17590,17590,0
20230901,145500,554915890,17590,17590,17590,17590,28
20230901,145400,554423370,17590,17590,17590,17590,20
20230901,145300,554071570,17590,17590,17590,17590,0
20230901,145200,554071570,17590,17590,17590,17590,0
20230901,145100,554071570,17590,17590,17590,17590,0
20230901,145000,554071570,17590,17590,17590,17590,73
20230901,144900,552787500,17590,17590,17590,17590,5
20230901,144800,552699550,17590,17590,17590,17590,0
20230901,144700,552699550,17590,17570,17590,17570,180
20230901,144600,549536920,17570,17570,17570,17570,0
20230901,144500,549536920,17570,17570,17570,17570,422
20230901,144400,542122380,17590,17580,17590,17580,36
20230901,144300,541489480,17570,17570,17570,17570,0
20230901,144200,541489480,17570,17580,17580,17570,200
20230901,144100,537974410,17600,17600,17600,17600,0
20230901,144000,537974410,17600,17600,17600,17600,10
20230901,143900,537798410,17600,17580,17600,17580,103
20230901,143800,535987550,17580,17580,17580,17580,20
20230901,143700,535635950,17580,17600,17600,17580,231
20230901,143600,531574950,17580,17580,17580,17580,100
20230901,143500,529816950,17580,17580,17580,17580,20
20230901,143400,529465350,17600,17600,17600,17600,2
20230901,143300,529430150,17600,17600,17600,17600,0
20230901,143200,529430150,17600,17600,17600,17600,0
20230901,143100,529430150,17600,17600,17600,17600,30
20230901,143000,528902150,17600,17600,17600,17600,0
20230901,142900,528902150,17600,17600,17600,17600,0
20230901,142800,528902150,17600,17600,17600,17600,0
20230901,142700,528902150,17600,17600,17600,17600,4
20230901,142600,528831750,17600,17600,17600,17600,50
20230901,142500,527951750,17580,17600,17600,17580,449
20230901,142400,520056330,17600,17600,17600,17600,60
20230901,142300,519000330,17590,17590,17590,17590,72
20230901,142200,517733850,17600,17600,17600,17600,0
20230901,142100,517733850,17600,17600,17600,17600,0
20230901,142000,517733850,17600,17600,17600,17600,12
20230901,141900,517522650,17600,17600,17600,17600,12
20230901,141800,517311450,17600,17600,17600,17600,1
20230901,141700,517293850,17590,17590,17590,17590,2
20230901,141600,517258670,17590,17590,17590,17590,0
20230901,141500,517258670,17590,17590,17590,17590,0
20230901,141400,517258670,17590,17590,17590,17590,100
20230901,141300,515499670,17590,17590,17590,17590,0
20230901,141200,515499670,17590,17590,17590,17590,0
20230901,141100,515499670,17590,17590,17590,17580,169
20230901,141000,512527650,17590,17590,17590,17590,9
20230901,140900,512369340,17600,17600,17600,17600,1
20230901,140800,512351740,17580,17580,17580,17580,0
20230901,140700,512351740,17580,17580,17580,17580,3
20230901,140600,512299000,17580,17580,17580,17580,7
20230901,140500,512175940,17580,17580,17580,17580,0
20230901,140400,512175940,17580,17620,17620,17580,28
20230901,140300,511682900,17630,17630,17630,17630,0
20230901,140200,511682900,17630,17590,17630,17590,479
20230901,140100,503242850,17570,17570,17570,17570,0
20230901,140000,503242850,17570,17570,17570,17570,0
20230901,135900,503242850,17570,17570,17570,17570,13
20230901,135800,503014440,17590,17590,17590,17590,0
20230901,135700,503014440,17590,17590,17590,17590,5
20230901,135600,502926490,17600,17600,17600,17600,0
20230901,135500,502926490,17600,17600,17600,17600,0
20230901,135400,502926490,17600,17600,17600,17600,1
20230901,135300,502908890,17560,17560,17560,17560,58
20230901,135200,501890410,17560,17560,17560,17560,0
20230901,135100,501890410,17560,17560,17560,17560,0
20230901,135000,501890410,17560,17560,17560,17560,20
20230901,134900,501539210,17560,17560,17560,17560,0
20230901,134800,501539210,17560,17560,17560,17560,0
20230901,134700,501539210,17560,17570,17570,17560,190
20230901,134600,498201890,17580,17580,17580,17580,0
20230901,134500,498201890,17580,17580,17580,17580,0
20230901,134400,498201890,17580,17580,17580,17580,0
20230901,134300,498201890,17580,17580,17580,17580,23
20230901,134200,497797550,17590,17590,17590,17590,0
20230901,134100,497797550,17590,17590,17590,17590,0
20230901,134000,497797550,17590,17590,17590,17590,1
20230901,133900,497779960,17570,17570,17570,17570,0
20230901,133800,497779960,17570,17570,17570,17570,0
20230901,133700,497779960,17570,17570,17570,17570,0
20230901,133600,497779960,17570,17570,17570,17570,0
20230901,133500,497779960,17570,17570,17570,17570,0
20230901,133400,497779960,17570,17570,17570,17570,0
20230901,133300,497779960,17570,17570,17570,17570,0
20230901,133200,497779960,17570,17570,17570,17570,0
20230901,133100,497779960,17570,17570,17570,17570,0
20230901,133000,497779960,17570,17570,17570,17570,0
20230901,132900,497779960,17570,17570,17570,17570,100
20230901,132800,496022960,17570,17570,17570,17570,15
20230901,132700,495759410,17570,17570,17570,17570,0
20230901,132600,495759410,17570,17570,17570,17570,5
20230901,132500,495671560,17580,17580,17580,17580,50
20230901,132400,494792560,17590,17590,17590,17590,0
20230901,132300,494792560,17590,17590,17590,17590,23
20230901,132200,494387990,17590,17590,17590,17590,1
20230901,132100,494370400,17590,17590,17590,17590,0
20230901,132000,494370400,17590,17590,17590,17590,247
20230901,131900,490025670,17590,17590,17590,17590,57
20230901,131800,489023040,17590,17590,17590,17590,100
20230901,131700,487264040,17610,17610,17610,17610,0
20230901,131600,487264040,17610,17610,17610,17610,0
20230901,131500,487264040,17610,17610,17610,17610,20
20230901,131400,486911840,17550,17550,17550,17550,0
20230901,131300,486911840,17550,17540,17550,17540,943
20230901,131200,470363470,17540,17530,17540,17530,3
20230901,131100,470310870,17530,17530,17530,17530,123
20230901,131000,468154680,17530,17530,17530,17530,115
20230901,130900,466138730,17530,17530,17530,17530,162
20230901,130800,463298870,17520,17520,17520,17520,252
20230901,130700,458883830,17520,17520,17520,17520,0
20230901,130600,458883830,17520,17520,17520,17520,0
20230901,130500,458883830,17520,17510,17520,17510,48
20230901,130400,458043150,17500,17500,17500,17500,0
20230901,130300,458043150,17500,17500,17500,17500,0
20230901,130200,458043150,17500,17510,17510,17500,10
20230901,130100,457868100,17510,17490,17510,17480,2055
20230901,130000,421945450,17490,17490,17490,17490,0
20230901,125900,421945450,17490,17490,17490,17490,0
20230901,125800,421945450,17490,17490,17490,17490,0
20230901,125700,421945450,17490,17490,17490,17490,127
20230901,125600,419724220,17500,17500,17500,17500,80
20230901,125500,418324220,17480,17480,17500,17480,131
20230901,125400,416032140,17480,17480,17480,17480,10
20230901,125300,415857340,17470,17470,17470,17470,0
20230901,125200,415857340,17470,17470,17470,17470,0
20230901,125100,415857340,17470,17470,17470,17470,0
20230901,125000,415857340,17470,17470,17470,17470,48
20230901,124900,415018780,17470,17500,17500,17470,1033
20230901,124800,396963920,17500,17500,17500,17500,50
20230901,124700,396088920,17500,17510,17510,17500,485
20230901,124600,387601070,17520,17520,17520,17520,0
20230901,124500,387601070,17520,17520,17520,17520,2
20230901,124400,387566030,17510,17510,17510,17510,0
20230901,124300,387566030,17510,17510,17510,17510,0
20230901,124200,387566030,17510,17510,17510,17510,0
20230901,124100,387566030,17510,17510,17510,17510,0
20230901,124000,387566030,17510,17510,17510,17510,116
20230901,123900,385534870,17510,17510,17510,17510,0
20230901,123800,385534870,17510,17510,17510,17510,0
20230901,123700,385534870,17510,17510,17510,17510,4
20230901,123600,385464830,17510,17510,17510,17510,20
20230901,123500,385114630,17510,17510,17510,17510,19
20230901,123400,384781940,17500,17500,17500,17500,0
20230901,123300,384781940,17500,17500,17500,17500,0
20230901,123200,384781940,17500,17500,17500,17500,451
20230901,123100,376889440,17490,17490,17490,17490,0
20230901,123000,376889440,17490,17490,17490,17490,30
20230901,122900,376364740,17480,17480,17480,17480,7
20230901,122800,376242380,17490,17490,17490,17490,0
20230901,122700,376242380,17490,17490,17490,17490,100
20230901,122600,374493380,17480,17480,17480,17480,0
20230901,122500,374493380,17480,17490,17490,17480,5
20230901,122400,374405960,17500,17500,17500,17500,0
20230901,122300,374405960,17500,17500,17500,17500,12
20230901,122200,374195960,17500,17500,17500,17500,0
20230901,122100,374195960,17500,17500,17500,17500,0
20230901,122000,374195960,17500,17500,17500,17500,13
20230901,121900,373968460,17460,17470,17470,17460,5
20230901,121800,373881140,17470,17470,17470,17470,0
20230901,121700,373881140,17470,17470,17470,17470,0
20230901,121600,373881140,17470,17470,17470,17470,0
20230901,121500,373881140,17470,17470,17470,17470,100
20230901,121400,372134140,17460,17460,17460,17460,0
20230901,121300,372134140,17460,17460,17460,17460,0
20230901,121200,372134140,17460,17460,17460,17460,20
20230901,121100,371784940,17460,17470,17470,17460,57
20230901,121000,370789690,17470,17470,17470,17470,0
20230901,120900,370789690,17470,17470,17470,17470,28
20230901,120800,370300530,17500,17500,17500,17500,31
20230901,120700,369758030,17500,17500,17500,17500,0
20230901,120600,369758030,17500,17500,17500,17500,0
20230901,120500,369758030,17500,17500,17500,17500,0
20230901,120400,369758030,17500,17500,17500,17500,0
20230901,120300,369758030,17500,17500,17500,17500,1
20230901,120200,369740530,17440,17440,17440,17440,0
20230901,120100,369740530,17440,17440,17440,17440,0
20230901,120000,369740530,17440,17440,17440,17440,20
20230901,115900,369391730,17440,17440,17440,17440,0
20230901,115800,369391730,17440,17440,17440,17440,0
20230901,115700,369391730,17440,17440,17440,17440,0
20230901,115600,369391730,17440,17440,17440,17440,0
20230901,115500,369391730,17440,17450,17450,17440,405
20230901,115400,362328080,17450,17480,17480,17450,430
20230901,115300,354822620,17460,17460,17460,17460,0
20230901,115200,354822620,17460,17460,17460,17460,0
20230901,115100,354822620,17460,17460,17460,17460,0
20230901,115000,354822620,17460,17460,17460,17460,200
20230901,114900,351330620,17460,17460,17460,17460,32
20230901,114800,350771900,17460,17460,17460,17460,70
20230901,114700,349549700,17460,17460,17460,17460,0
20230901,114600,349549700,17460,17460,17460,17460,0
20230901,114500,349549700,17460,17460,17460,17460,300
20230901,114400,344311700,17460,17460,17460,17460,3
20230901,114300,344259320,17460,17490,17490,17460,628
20230901,114200,333288030,17500,17500,17500,17500,3
20230901,114100,333235530,17500,17500,17500,17500,0
20230901,114000,333235530,17500,17500,17500,17500,21
20230901,113900,332868030,17500,17500,17500,17500,0
20230901,113800,332868030,17500,17520,17520,17500,203
20230901,113700,329315050,17520,17520,17520,17520,0
20230901,113600,329315050,17520,17520,17520,17520,9
20230901,113500,329157370,17520,17520,17520,17520,0
20230901,113400,329157370,17520,17520,17520,17520,3
20230901,113300,329104810,17530,17530,17530,17530,5
20230901,113200,329017160,17530,17530,17530,17530,0
20230901,113100,329017160,17530,17530,17530,17530,0
20230901,113000,329017160,17530,17530,17530,17530,62
20230901,112900,327930300,17530,17530,17530,17530,0
20230901,112800,327930300,17530,17530,17530,17530,50
20230901,112700,327053800,17520,17520,17520,17520,0
20230901,112600,327053800,17520,17520,17520,17520,64
20230901,112500,325932520,17520,17520,17520,17520,0
20230901,112400,325932520,17520,17520,17520,17520,2
20230901,112300,325897480,17530,17530,17530,17530,0
20230901,112200,325897480,17530,17530,17530,17530,1
20230901,112100,325879950,17490,17470,17490,17470,1167
20230901,112000,305480790,17460,17460,17460,17460,3
20230901,111900,305428410,17460,17460,17460,17460,391
20230901,111800,298601550,17460,17460,17460,17460,109
20230901,111700,296698410,17480,17460,17490,17460,909
20230901,111600,280816470,17460,17460,17460,17450,360
20230901,111500,274532160,17460,17460,17460,17460,200
20230901,111400,271040160,17450,17450,17450,17450,100
20230901,111300,269295160,17450,17450,17450,17440,644
20230901,111200,258057480,17450,17470,17470,17450,1042
20230901,111100,239870090,17470,17470,17470,17470,50
20230901,111000,238996590,17470,17470,17470,17470,5
20230901,110900,238909240,17470,17470,17470,17470,200
20230901,110800,235415240,17470,17470,17470,17470,4
20230901,110700,235345360,17470,17470,17470,17470,1
20230901,110600,235327890,17470,17470,17470,17470,0
20230901,110500,235327890,17470,17470,17470,17470,0
20230901,110400,235327890,17470,17480,17480,17470,332
20230901,110300,229527210,17490,17490,17490,17490,0
20230901,110200,229527210,17490,17490,17490,17490,0
20230901,110100,229527210,17490,17490,17490,17490,18
20230901,110000,229212390,17500,17500,17500,17500,1
20230901,105900,229194890,17510,17510,17510,17510,10
20230901,105800,229019790,17500,17500,17500,17500,0
20230901,105700,229019790,17500,17510,17510,17500,11
20230901,105600,228827190,17500,17500,17500,17500,1
20230901,105500,228809690,17500,17500,17500,17500,31
20230901,105400,228267190,17500,17500,17500,17500,0
20230901,105300,228267190,17500,17500,17500,17500,1
20230901,105200,228249690,17500,17500,17500,17500,8
20230901,105100,228109690,17510,17520,17520,17510,31
20230901,105000,227566580,17520,17520,17520,17520,41
20230901,104900,226848260,17500,17500,17500,17500,0
20230901,104800,226848260,17500,17500,17500,17500,0
20230901,104700,226848260,17500,17500,17500,17500,0
20230901,104600,226848260,17500,17500,17500,17500,20
20230901,104500,226498260,17520,17520,17520,17520,205
20230901,104400,222906660,17500,17500,17500,17500,140
20230901,104300,220456660,17490,17490,17490,17490,0
20230901,104200,220456660,17490,17490,17490,17490,0
20230901,104100,220456660,17490,17490,17490,17490,0
20230901,104000,220456660,17490,17490,17490,17490,132
20230901,103900,218147980,17490,17490,17490,17490,68
20230901,103800,216958660,17460,17460,17460,17460,3
20230901,103700,216906280,17450,17450,17450,17450,10
20230901,103600,216731780,17450,17460,17460,17450,270
20230901,103500,212020160,17460,17460,17460,17460,15
20230901,103400,211758260,17460,17460,17460,17460,0
20230901,103300,211758260,17460,17460,17460,17460,0
20230901,103200,211758260,17460,17460,17460,17460,0
20230901,103100,211758260,17460,17460,17460,17460,0
20230901,103000,211758260,17460,17460,17460,17460,0
20230901,102900,211758260,17460,17460,17460,17450,62
20230901,102800,210676020,17450,17450,17450,17450,0
20230901,102700,210676020,17450,17460,17460,17450,179
20230901,102600,207552400,17450,17470,17470,17450,500
20230901,102500,198823620,17490,17490,17490,17490,0
20230901,102400,198823620,17490,17490,17490,17490,0
20230901,102300,198823620,17490,17470,17490,17460,47
20230901,102200,198002920,17480,17490,17490,17480,102
20230901,102100,196219380,17500,17490,17500,17490,9
20230901,102000,196061890,17500,17500,17500,17500,0
20230901,101900,196061890,17500,17500,17500,17500,8
20230901,101800,195921890,17500,17500,17500,17500,0
20230901,101700,195921890,17500,17500,17500,17500,1
20230901,101600,195904390,17500,17500,17500,17500,102
20230901,101500,194119390,17500,17500,17500,17500,0
20230901,101400,194119390,17500,17500,17500,17500,0
20230901,101300,194119390,17500,17500,17500,17500,0
20230901,101200,194119390,17500,17500,17500,17500,0
20230901,101100,194119390,17500,17500,17500,17500,101
20230901,101000,192351890,17450,17490,17490,17450,1001
20230901,100900,174869440,17490,17490,17490,17490,280
20230901,100800,169972240,17490,17490,17490,17490,174
20230901,100700,166928980,17500,17500,17500,17500,1
20230901,100600,166911480,17500,17510,17510,17490,1016
20230901,100500,149126470,17510,17510,17510,17510,17
20230901,100400,148828800,17510,17540,17540,17510,119
20230901,100300,146743540,17550,17620,17620,17540,815
20230901,100200,132433290,17620,17620,17620,17620,10
20230901,100100,132257090,17620,17620,17620,17620,4
20230901,100000,132186610,17620,17620,17620,17620,0
20230901,095900,132186610,17620,17620,17620,17620,10
20230901,095800,132010410,17590,17590,17590,17590,89
20230901,095700,130444900,17590,17610,17610,17590,831
20230901,095600,115824180,17610,17610,17610,17610,2
20230901,095500,115788960,17610,17610,17610,17610,0
20230901,095400,115788960,17610,17610,17610,17610,0
20230901,095300,115788960,17610,17640,17640,17610,14
20230901,095200,115542210,17640,17640,17640,17640,1
20230901,095100,115524570,17640,17640,17640,17640,2
20230901,095000,115489290,17640,17640,17640,17640,4
20230901,094900,115418730,17640,17640,17640,17640,4
20230901,094800,115348170,17640,17640,17640,17640,0
20230901,094700,115348170,17640,17640,17640,17640,7
20230901,094600,115224690,17640,17640,17640,17640,0
20230901,094500,115224690,17640,17640,17640,17640,0
20230901,094400,115224690,17640,17640,17640,17640,0
20230901,094300,115224690,17640,17650,17650,17640,17
20230901,094200,114924790,17650,17650,17650,17650,2
20230901,094100,114889490,17650,17650,17650,17650,6
20230901,094000,114783590,17660,17660,17660,17660,1
20230901,093900,114765930,17580,17580,17580,17580,0
20230901,093800,114765930,17580,17580,17580,17580,2
20230901,093700,114730770,17580,17570,17580,17570,20
20230901,093600,114379190,17580,17580,17580,17580,26
20230901,093500,113922110,17580,17560,17580,17550,170
20230901,093400,110938180,17560,17590,17590,17560,84
20230901,093300,109462850,17590,17660,17660,17590,923
20230901,093200,93201280,17660,17670,17670,17660,76
20230901,093100,91859070,17710,17710,17710,17710,2
20230901,093000,91823650,17660,17660,17660,17660,150
20230901,092900,89174650,17670,17710,17710,17670,778
20230901,092800,75417210,17710,17710,17710,17710,85
20230901,092700,73911860,17710,17710,17710,17710,15
20230901,092600,73646210,17730,17730,17730,17730,0
20230901,092500,73646210,17730,17730,17730,17730,8
20230901,092400,73504370,17730,17700,17730,17700,210
20230901,092300,69785070,17670,17670,17670,17670,0
20230901,092200,69785070,17670,17690,17690,17670,610
20230901,092100,59005910,17680,17680,17680,17680,72
20230901,092000,57732950,17680,17650,17680,17640,691
20230901,091900,45532070,17660,17660,17660,17660,0
20230901,091800,45532070,17660,17660,17660,17660,144
20230901,091700,42989030,17620,17640,17640,17620,145
20230901,091600,40433660,17640,17640,17640,17640,0
20230901,091500,40433660,17640,17650,17650,17640,20
20230901,091400,40080810,17650,17670,17670,17640,23
20230901,091300,39674940,17680,17650,17680,17650,220
20230901,091200,35791850,17660,17690,17690,17660,412
20230901,091100,28510050,17690,17720,17720,17690,62
20230901,091000,27412390,17710,17710,17710,17710,10
20230901,090900,27235290,17700,17720,17720,17700,60
20230901,090800,26172440,17700,17700,17700,17700,394
20230901,090700,19198640,17700,17700,17700,17700,219
20230901,090600,15322340,17690,17700,17700,17690,54
20230901,090500,14367020,17700,17700,17700,17700,160
20230901,090400,11535020,17700,17710,17710,17700,47
20230901,090300,10703070,17740,17740,17740,17740,10
20230901,090200,10525670,17740,17700,17740,17700,243
20230901,090100,6215370,17700,17700,17700,17650,170
20230901,090000,3208940,17700,17760,17760,17700,181