KissMeData/001470/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183300,403611124220,3900,3900,3900,3900,756170
20230901,183200,403611124220,3900,3900,3900,3900,0
20230901,183100,403611124220,3900,3900,3900,3900,0
20230901,183000,403611124220,3900,3900,3900,3900,0
20230901,182900,403611124220,3900,3900,3900,3900,0
20230901,182800,403611124220,3900,3900,3900,3900,0
20230901,182700,403611124220,3900,3900,3900,3900,0
20230901,182600,403611124220,3900,3900,3900,3900,0
20230901,182500,403611124220,3900,3900,3900,3900,0
20230901,182400,403611124220,3900,3900,3900,3900,0
20230901,182300,403611124220,3900,3900,3900,3900,0
20230901,182200,403611124220,3900,3900,3900,3900,0
20230901,182100,403611124220,3900,3900,3900,3900,0
20230901,182000,403611124220,3900,3900,3900,3900,0
20230901,181900,403611124220,3900,3900,3900,3900,0
20230901,181800,403611124220,3900,3900,3900,3900,0
20230901,181700,403611124220,3900,3900,3900,3900,0
20230901,181600,403611124220,3900,3900,3900,3900,0
20230901,181500,403611124220,3900,3900,3900,3900,0
20230901,181400,403611124220,3900,3900,3900,3900,0
20230901,181300,403611124220,3900,3900,3900,3900,0
20230901,181200,403611124220,3900,3900,3900,3900,0
20230901,181100,403611124220,3900,3900,3900,3900,0
20230901,181000,403611124220,3900,3900,3900,3900,0
20230901,180900,403611124220,3900,3900,3900,3900,0
20230901,180800,403611124220,3900,3900,3900,3900,0
20230901,180700,403611124220,3900,3900,3900,3900,0
20230901,180600,403611124220,3900,3900,3900,3900,0
20230901,180500,403611124220,3900,3900,3900,3900,0
20230901,180400,403611124220,3900,3900,3900,3900,0
20230901,180300,403611124220,3900,3900,3900,3900,756170
20230901,180200,403611124220,3900,3900,3900,3900,0
20230901,180100,403611124220,3900,3900,3900,3900,0
20230901,180000,403611124220,3900,3900,3900,3900,0
20230901,175900,403611124220,3900,3900,3900,3900,0
20230901,175800,403611124220,3900,3900,3900,3900,0
20230901,175700,403611124220,3900,3900,3900,3900,0
20230901,175600,403611124220,3900,3900,3900,3900,0
20230901,175500,403611124220,3900,3900,3900,3900,0
20230901,175400,403611124220,3900,3900,3900,3900,0
20230901,175300,403611124220,3900,3900,3900,3900,0
20230901,175200,403611124220,3900,3900,3900,3900,0
20230901,175100,403611124220,3900,3900,3900,3900,0
20230901,175000,403611124220,3900,3900,3900,3900,0
20230901,174900,403611124220,3900,3900,3900,3900,0
20230901,174800,403611124220,3900,3900,3900,3900,0
20230901,174700,403611124220,3900,3900,3900,3900,0
20230901,174600,403611124220,3900,3900,3900,3900,0
20230901,174500,403611124220,3900,3900,3900,3900,0
20230901,174400,403611124220,3900,3900,3900,3900,0
20230901,174300,403611124220,3900,3900,3900,3900,0
20230901,174200,403611124220,3900,3900,3900,3900,0
20230901,174100,403611124220,3900,3900,3900,3900,0
20230901,174000,403611124220,3900,3900,3900,3900,0
20230901,173900,403611124220,3900,3900,3900,3900,0
20230901,173800,403611124220,3900,3900,3900,3900,0
20230901,173700,403611124220,3900,3900,3900,3900,0
20230901,173600,403611124220,3900,3900,3900,3900,0
20230901,173500,403611124220,3900,3900,3900,3900,0
20230901,173400,403611124220,3900,3900,3900,3900,0
20230901,173300,403611124220,3900,3900,3900,3900,756170
20230901,173200,403611124220,3900,3900,3900,3900,0
20230901,173100,403611124220,3900,3900,3900,3900,0
20230901,173000,403611124220,3900,3900,3900,3900,0
20230901,172900,403611124220,3900,3900,3900,3900,0
20230901,172800,403611124220,3900,3900,3900,3900,0
20230901,172700,403611124220,3900,3900,3900,3900,0
20230901,172600,403611124220,3900,3900,3900,3900,0
20230901,172500,403611124220,3900,3900,3900,3900,0
20230901,172400,403611124220,3900,3900,3900,3900,0
20230901,172300,403611124220,3900,3900,3900,3900,0
20230901,172200,403611124220,3900,3900,3900,3900,0
20230901,172100,403611124220,3900,3900,3900,3900,0
20230901,172000,403611124220,3900,3900,3900,3900,0
20230901,171900,403611124220,3900,3900,3900,3900,0
20230901,171800,403611124220,3900,3900,3900,3900,0
20230901,171700,403611124220,3900,3900,3900,3900,0
20230901,171600,403611124220,3900,3900,3900,3900,0
20230901,171500,403611124220,3900,3900,3900,3900,0
20230901,171400,403611124220,3900,3900,3900,3900,0
20230901,171300,403611124220,3900,3900,3900,3900,0
20230901,171200,403611124220,3900,3900,3900,3900,0
20230901,171100,403611124220,3900,3900,3900,3900,0
20230901,171000,403611124220,3900,3900,3900,3900,0
20230901,170900,403611124220,3900,3900,3900,3900,0
20230901,170800,403611124220,3900,3900,3900,3900,0
20230901,170700,403611124220,3900,3900,3900,3900,0
20230901,170600,403611124220,3900,3900,3900,3900,0
20230901,170500,403611124220,3900,3900,3900,3900,0
20230901,170400,403611124220,3900,3900,3900,3900,0
20230901,170300,403611124220,3900,3900,3900,3900,756170
20230901,170200,403611124220,3900,3900,3900,3900,0
20230901,170100,403611124220,3900,3900,3900,3900,0
20230901,170000,403611124220,3900,3900,3900,3900,0
20230901,165900,403611124220,3900,3900,3900,3900,0
20230901,165800,403611124220,3900,3900,3900,3900,0
20230901,165700,403611124220,3900,3900,3900,3900,0
20230901,165600,403611124220,3900,3900,3900,3900,0
20230901,165500,403611124220,3900,3900,3900,3900,0
20230901,165400,403611124220,3900,3900,3900,3900,0
20230901,165300,403611124220,3900,3900,3900,3900,0
20230901,165200,403611124220,3900,3900,3900,3900,0
20230901,165100,403611124220,3900,3900,3900,3900,0
20230901,165000,403611124220,3900,3900,3900,3900,0
20230901,164900,403611124220,3900,3900,3900,3900,0
20230901,164800,403611124220,3900,3900,3900,3900,0
20230901,164700,403611124220,3900,3900,3900,3900,0
20230901,164600,403611124220,3900,3900,3900,3900,0
20230901,164500,403611124220,3900,3900,3900,3900,0
20230901,164400,403611124220,3900,3900,3900,3900,0
20230901,164300,403611124220,3900,3900,3900,3900,0
20230901,164200,403611124220,3900,3900,3900,3900,0
20230901,164100,403611124220,3900,3900,3900,3900,0
20230901,164000,403611124220,3900,3900,3900,3900,0
20230901,163900,403611124220,3900,3900,3900,3900,0
20230901,163800,403611124220,3900,3900,3900,3900,0
20230901,163700,403611124220,3900,3900,3900,3900,0
20230901,163600,403611124220,3900,3900,3900,3900,0
20230901,163500,403611124220,3900,3900,3900,3900,0
20230901,163400,403611124220,3900,3900,3900,3900,0
20230901,163300,403611124220,3900,3900,3900,3900,756170
20230901,163200,403611124220,3900,3900,3900,3900,0
20230901,163100,403611124220,3900,3900,3900,3900,0
20230901,163000,403611124220,3900,3900,3900,3900,0
20230901,162900,403611124220,3900,3900,3900,3900,0
20230901,162800,403611124220,3900,3900,3900,3900,0
20230901,162700,403611124220,3900,3900,3900,3900,0
20230901,162600,403611124220,3900,3900,3900,3900,0
20230901,162500,403611124220,3900,3900,3900,3900,0
20230901,162400,403611124220,3900,3900,3900,3900,0
20230901,162300,403611124220,3900,3900,3900,3900,0
20230901,162200,403611124220,3900,3900,3900,3900,0
20230901,162100,403611124220,3900,3900,3900,3900,0
20230901,162000,403611124220,3900,3900,3900,3900,0
20230901,161900,403611124220,3900,3900,3900,3900,0
20230901,161800,403611124220,3900,3900,3900,3900,0
20230901,161700,403611124220,3900,3900,3900,3900,0
20230901,161600,403611124220,3900,3900,3900,3900,0
20230901,161500,403611124220,3900,3900,3900,3900,0
20230901,161400,403611124220,3900,3900,3900,3900,0
20230901,161300,403611124220,3900,3900,3900,3900,0
20230901,161200,403611124220,3900,3900,3900,3900,0
20230901,161100,403611124220,3900,3900,3900,3900,0
20230901,161000,403611124220,3900,3900,3900,3900,0
20230901,160900,403611124220,3900,3900,3900,3900,0
20230901,160800,403611124220,3900,3900,3900,3900,0
20230901,160700,403611124220,3900,3900,3900,3900,0
20230901,160600,403611124220,3900,3900,3900,3900,0
20230901,160500,403611124220,3900,3900,3900,3900,0
20230901,160400,403611124220,3900,3900,3900,3900,0
20230901,160300,403611124220,3900,3900,3900,3900,756170
20230901,160200,403611124220,3900,3900,3900,3900,0
20230901,160100,403611124220,3900,3900,3900,3900,0
20230901,160000,403611124220,3900,3900,3900,3900,0
20230901,155900,403611124220,3900,3900,3900,3900,0
20230901,155800,403611124220,3900,3900,3900,3900,0
20230901,155700,403611124220,3900,3900,3900,3900,0
20230901,155600,403611124220,3900,3900,3900,3900,0
20230901,155500,403611124220,3900,3900,3900,3900,0
20230901,155400,403611124220,3900,3900,3900,3900,0
20230901,155300,403611124220,3900,3900,3900,3900,0
20230901,155200,403611124220,3900,3900,3900,3900,0
20230901,155100,403611124220,3900,3900,3900,3900,0
20230901,155000,403611124220,3900,3900,3900,3900,0
20230901,154900,403611124220,3900,3900,3900,3900,0
20230901,154800,403611124220,3900,3900,3900,3900,0
20230901,154700,403611124220,3900,3900,3900,3900,0
20230901,154600,403611124220,3900,3900,3900,3900,0
20230901,154500,403611124220,3900,3900,3900,3900,0
20230901,154400,403611124220,3900,3900,3900,3900,0
20230901,154300,403611124220,3900,3900,3900,3900,0
20230901,154200,403611124220,3900,3900,3900,3900,0
20230901,154100,403611124220,3900,3900,3900,3900,0
20230901,154000,403611124220,3900,3900,3900,3900,0
20230901,153900,403611124220,3900,3900,3900,3900,0
20230901,153800,403611124220,3900,3900,3900,3900,0
20230901,153700,403611124220,3900,3900,3900,3900,0
20230901,153600,403611124220,3900,3900,3900,3900,0
20230901,153500,403611124220,3900,3900,3900,3900,0
20230901,153400,403611124220,3900,3900,3900,3900,0
20230901,153300,403611124220,3900,3900,3900,3900,756170
20230901,153200,403611124220,3900,3900,3900,3900,0
20230901,153100,403611124220,3900,3900,3900,3900,0
20230901,153000,403611124220,3900,3900,3900,3900,756170
20230901,152900,400662061220,3865,3865,3865,3865,0
20230901,152800,400662061220,3865,3865,3865,3865,0
20230901,152700,400662061220,3865,3865,3865,3865,0
20230901,152600,400662061220,3865,3865,3865,3865,0
20230901,152500,400662061220,3865,3865,3865,3865,0
20230901,152400,400662061220,3865,3865,3865,3865,0
20230901,152300,400662061220,3865,3865,3865,3865,0
20230901,152200,400662061220,3865,3865,3865,3865,0
20230901,152100,400662061220,3865,3865,3865,3865,0
20230901,152000,400662061220,3865,3865,3865,3865,0
20230901,151900,400662061220,3865,3855,3865,3850,313030
20230901,151800,399455253505,3855,3835,3855,3830,205937
20230901,151700,398663818425,3835,3825,3835,3825,94465
20230901,151600,398301961695,3825,3825,3830,3815,176131
20230901,151500,397628576245,3820,3820,3825,3810,130158
20230901,151400,397131668025,3815,3830,3835,3815,120885
20230901,151300,396669653315,3830,3830,3840,3825,127220
20230901,151200,396181819685,3830,3820,3835,3810,165884
20230901,151100,395547742580,3820,3825,3825,3810,173508
20230901,151000,394885437835,3825,3835,3835,3820,83673
20230901,150900,394565067735,3835,3840,3840,3830,44639
20230901,150800,394393881745,3840,3845,3845,3835,39534
20230901,150700,394242066675,3845,3830,3845,3825,89960
20230901,150600,393896934220,3830,3835,3840,3820,186028
20230901,150500,393184887420,3835,3845,3845,3835,42716
20230901,150400,393020884270,3840,3845,3850,3840,80223
20230901,150300,392712601965,3840,3845,3850,3840,88963
20230901,150200,392370735235,3845,3845,3860,3845,53936
20230901,150100,392163119475,3845,3855,3860,3840,139167
20230901,150000,391627135975,3855,3860,3865,3855,55750
20230901,145900,391411981635,3860,3870,3870,3855,52256
20230901,145800,391210116150,3870,3870,3875,3865,89663
20230901,145700,390863238380,3870,3850,3870,3850,64457
20230901,145600,390614307780,3850,3850,3855,3845,44579
20230901,145500,390442641500,3850,3855,3860,3845,44315
20230901,145400,390272010960,3860,3865,3865,3850,70001
20230901,145300,390002204285,3860,3875,3875,3860,62318
20230901,145200,389761229825,3875,3870,3880,3870,52252
20230901,145100,389558859850,3870,3880,3880,3865,95728
20230901,145000,389188151060,3880,3870,3880,3865,124123
20230901,144900,388707471220,3870,3850,3870,3845,94112
20230901,144800,388344265200,3850,3830,3850,3830,79401
20230901,144700,388039158105,3830,3830,3840,3825,46740
20230901,144600,387860081815,3830,3830,3840,3825,148343
20230901,144500,387292008505,3835,3845,3845,3830,59235
20230901,144400,387064738975,3845,3845,3850,3835,52613
20230901,144300,386862604635,3845,3845,3845,3840,49386
20230901,144200,386672907425,3845,3840,3850,3810,295749
20230901,144100,385540514255,3840,3855,3855,3835,219985
20230901,144000,384695126885,3850,3855,3860,3850,71324
20230901,143900,384420345940,3855,3850,3865,3845,124426
20230901,143800,383940785200,3850,3860,3865,3850,72019
20230901,143700,383663162545,3865,3860,3865,3845,177569
20230901,143600,382979081535,3860,3860,3870,3860,61162
20230901,143500,382742807610,3865,3870,3870,3860,85886
20230901,143400,382410914395,3865,3875,3875,3865,45652
20230901,143300,382234266615,3875,3870,3875,3865,32103
20230901,143200,382110041810,3875,3865,3875,3860,75113
20230901,143100,381819585850,3870,3875,3875,3865,58512
20230901,143000,381593311710,3870,3865,3880,3860,52137
20230901,142900,381391487575,3865,3880,3885,3860,124576
20230901,142800,380909431135,3885,3860,3900,3860,86567
20230901,142700,380574519150,3865,3895,3910,3865,424202
20230901,142600,378924751400,3895,3895,3900,3890,17206
20230901,142500,378857731320,3890,3890,3895,3890,31430
20230901,142400,378735421730,3890,3895,3900,3890,44099
20230901,142300,378563805910,3895,3895,3900,3890,48319
20230901,142200,378375660960,3890,3900,3900,3890,56931
20230901,142100,378153941500,3900,3915,3920,3900,143426
20230901,142000,377593130380,3915,3905,3920,3900,113918
20230901,141900,377147449860,3905,3910,3910,3900,93559
20230901,141800,376782149325,3905,3895,3910,3895,72949
20230901,141700,376497375440,3900,3880,3900,3880,79849
20230901,141600,376186398550,3885,3875,3885,3875,13837
20230901,141500,376132715475,3875,3875,3880,3875,25366
20230901,141400,376034399485,3875,3875,3880,3870,53461
20230901,141300,375827387720,3880,3880,3885,3870,20205
20230901,141200,375749025740,3870,3865,3885,3865,101620
20230901,141100,375355259205,3865,3875,3880,3865,68628
20230901,141000,375089714825,3880,3880,3885,3870,47569
20230901,140900,374905299415,3885,3895,3895,3880,31319
20230901,140800,374783618380,3895,3870,3895,3870,49889
20230901,140700,374590259580,3870,3880,3880,3870,69936
20230901,140600,374319442565,3880,3885,3895,3875,63192
20230901,140500,374073904500,3885,3875,3890,3870,68479
20230901,140400,373808453095,3875,3860,3895,3850,159130
20230901,140300,373193526520,3860,3895,3900,3855,227514
20230901,140200,372311663310,3900,3905,3915,3895,69931
20230901,140100,372038639070,3905,3920,3920,3905,66976
20230901,140000,371776654560,3915,3925,3930,3910,86102
20230901,135900,371439068845,3925,3925,3930,3920,129037
20230901,135800,370932573970,3925,3890,3925,3890,196485
20230901,135700,370163464365,3890,3900,3905,3885,108478
20230901,135600,369741060560,3905,3910,3910,3900,53197
20230901,135500,369533350265,3910,3910,3910,3905,24785
20230901,135400,369436468285,3905,3915,3915,3900,48210
20230901,135300,369248097255,3915,3915,3920,3890,143678
20230901,135200,368687431195,3915,3910,3915,3905,48622
20230901,135100,368497321065,3910,3920,3920,3910,61605
20230901,135000,368256158560,3920,3925,3930,3915,133046
20230901,134900,367734201240,3925,3910,3925,3900,109331
20230901,134800,367306362055,3910,3915,3920,3900,123450
20230901,134700,366823350880,3915,3935,3940,3910,318788
20230901,134600,365569890715,3930,3915,3935,3910,191109
20230901,134500,364820184475,3915,3910,3925,3905,193319
20230901,134400,364062429865,3905,3905,3910,3895,148466
20230901,134300,363482851105,3905,3895,3905,3895,76440
20230901,134200,363184703760,3900,3885,3900,3885,52895
20230901,134100,362978719845,3885,3890,3890,3880,28803
20230901,134000,362866803515,3885,3895,3900,3885,49948
20230901,133900,362672598450,3895,3900,3905,3890,60681
20230901,133800,362436025835,3900,3895,3910,3890,90687
20230901,133700,362082196045,3900,3890,3900,3880,75061
20230901,133600,361790310970,3890,3900,3910,3880,83264
20230901,133500,361466368455,3910,3920,3925,3885,245251
20230901,133400,360507224995,3915,3880,3920,3880,251688
20230901,133300,359525660260,3880,3885,3890,3870,85017
20230901,133200,359195368780,3885,3860,3885,3860,105727
20230901,133100,358785920845,3860,3860,3860,3850,49621
20230901,133000,358594584940,3860,3850,3860,3850,56546
20230901,132900,358376691425,3850,3840,3855,3835,59407
20230901,132800,358148102520,3840,3845,3850,3835,40673
20230901,132700,357991886755,3845,3850,3855,3845,35816
20230901,132600,357854059345,3855,3835,3855,3835,57836
20230901,132500,357631809205,3835,3845,3850,3835,80179
20230901,132400,357324075395,3845,3845,3850,3840,50652
20230901,132300,357129313365,3850,3860,3865,3845,63510
20230901,132200,356884647375,3865,3860,3865,3855,55823
20230901,132100,356669294445,3860,3865,3870,3860,46975
20230901,132000,356487782515,3865,3865,3870,3865,22545
20230901,131900,356400634990,3865,3865,3875,3865,22169
20230901,131800,356314874040,3870,3875,3875,3865,30745
20230901,131700,356195883185,3870,3875,3880,3870,74280
20230901,131600,355908266720,3870,3880,3885,3870,104828
20230901,131500,355501837750,3885,3855,3885,3855,76702
20230901,131400,355204895450,3860,3850,3860,3845,58059
20230901,131300,354981158835,3845,3840,3850,3840,35377
20230901,131200,354845216130,3840,3850,3850,3840,23163
20230901,131100,354756149650,3845,3850,3850,3840,62382
20230901,131000,354516265930,3845,3840,3850,3830,133833
20230901,130900,354002598830,3840,3860,3860,3835,273620
20230901,130800,352950200425,3855,3870,3870,3855,147859
20230901,130700,352379234440,3870,3875,3880,3870,64094
20230901,130600,352131045390,3880,3880,3880,3870,21973
20230901,130500,352045872050,3875,3875,3880,3865,127685
20230901,130400,351551658240,3875,3885,3890,3875,54833
20230901,130300,351338781235,3885,3875,3890,3875,59508
20230901,130200,351107896410,3875,3895,3895,3875,117804
20230901,130100,350650638465,3895,3905,3915,3885,156932
20230901,130000,350038105090,3910,3895,3910,3895,48904
20230901,125900,349847229855,3900,3890,3900,3890,37485
20230901,125800,349701225410,3895,3885,3895,3885,69240
20230901,125700,349432059375,3895,3895,3895,3875,135740
20230901,125600,348904930800,3890,3905,3905,3890,117192
20230901,125500,348448623985,3895,3900,3910,3895,85109
20230901,125400,348116650370,3895,3910,3915,3895,128959
20230901,125300,347613045190,3915,3920,3920,3910,91432
20230901,125200,347255327835,3915,3935,3935,3915,149678
20230901,125100,346667706115,3930,3925,3935,3920,205198
20230901,125000,345861280195,3925,3920,3930,3910,154566
20230901,124900,345255770450,3910,3920,3935,3910,248946
20230901,124800,344278385670,3925,3920,3930,3890,269823
20230901,124700,343223052955,3920,3905,3930,3905,495218
20230901,124600,341281900975,3905,3900,3910,3895,94741
20230901,124500,340912305350,3900,3890,3900,3885,56021
20230901,124400,340694129960,3890,3890,3890,3880,44977
20230901,124300,340519319800,3890,3900,3900,3880,93133
20230901,124200,340156816100,3895,3895,3905,3895,121770
20230901,124100,339681984840,3895,3890,3900,3880,99619
20230901,124000,339294602000,3890,3890,3895,3885,67024
20230901,123900,339033888600,3890,3875,3890,3875,63592
20230901,123800,338787023525,3875,3875,3880,3870,26737
20230901,123700,338683405195,3870,3875,3880,3870,43881
20230901,123600,338513436505,3875,3855,3880,3855,58005
20230901,123500,338289224100,3855,3865,3865,3855,46761
20230901,123400,338108817310,3865,3865,3870,3850,91389
20230901,123300,337756182130,3865,3875,3880,3865,56536
20230901,123200,337537410800,3875,3875,3880,3870,35612
20230901,123100,337399379325,3875,3885,3885,3870,72758
20230901,123000,337117361755,3880,3875,3885,3875,39457
20230901,122900,336964330690,3875,3885,3885,3870,62189
20230901,122800,336723273645,3885,3880,3895,3860,164848
20230901,122700,336084962345,3880,3905,3905,3875,191664
20230901,122600,335338401495,3905,3910,3930,3905,458595
20230901,122500,333541202070,3910,3895,3910,3885,211047
20230901,122400,332718903350,3895,3885,3895,3880,70742
20230901,122300,332443981670,3880,3885,3885,3870,51232
20230901,122200,332245223865,3885,3890,3890,3875,46787
20230901,122100,332063588045,3890,3860,3890,3860,89847
20230901,122000,331715483625,3860,3875,3875,3860,83783
20230901,121900,331391541060,3875,3885,3890,3870,86014
20230901,121800,331058084100,3885,3890,3895,3870,151211
20230901,121700,330470670680,3890,3885,3895,3880,141602
20230901,121600,329920025775,3885,3875,3885,3870,122015
20230901,121500,329446789150,3870,3870,3875,3865,79246
20230901,121400,329139980285,3875,3865,3875,3860,107488
20230901,121300,328723994905,3865,3865,3870,3855,107758
20230901,121200,328307610475,3865,3835,3865,3835,162818
20230901,121100,327680696660,3835,3840,3840,3835,16353
20230901,121000,327617944225,3840,3835,3840,3830,20352
20230901,120900,327539902365,3825,3830,3830,3825,29500
20230901,120800,327426969920,3830,3830,3835,3820,45146
20230901,120700,327254205865,3835,3835,3840,3830,17118
20230901,120600,327188563410,3835,3830,3835,3825,38666
20230901,120500,327040409850,3830,3830,3830,3825,33606
20230901,120400,326911743845,3825,3825,3830,3820,27066
20230901,120300,326808196725,3825,3820,3825,3815,35590
20230901,120200,326672264800,3820,3820,3825,3810,19324
20230901,120100,326598503445,3815,3825,3835,3815,79795
20230901,120000,326293268255,3830,3815,3830,3815,50807
20230901,115900,326099063730,3820,3805,3820,3805,57720
20230901,115800,325879138410,3805,3820,3820,3805,134958
20230901,115700,325365217220,3815,3820,3820,3810,35690
20230901,115600,325229059680,3815,3820,3825,3810,93531
20230901,115500,324872007890,3825,3845,3845,3825,69635
20230901,115400,324605129160,3845,3840,3845,3835,45061
20230901,115300,324432009935,3840,3825,3845,3825,62879
20230901,115200,324190953260,3825,3835,3835,3820,74963
20230901,115100,323904147685,3830,3810,3835,3810,53365
20230901,115000,323700413280,3810,3830,3835,3810,214797
20230901,114900,322879837125,3830,3835,3840,3830,24230
20230901,114800,322786912250,3835,3835,3840,3825,83064
20230901,114700,322468589715,3835,3845,3845,3835,37883
20230901,114600,322323100475,3845,3845,3850,3835,40825
20230901,114500,322166295615,3850,3855,3860,3845,44620
20230901,114400,321994433530,3855,3840,3855,3835,50894
20230901,114300,321798802890,3835,3850,3855,3830,103465
20230901,114200,321401297740,3850,3875,3875,3850,88365
20230901,114100,321060155965,3875,3890,3890,3865,151344
20230901,114000,320473374540,3885,3885,3895,3880,134379
20230901,113900,319951070975,3885,3875,3900,3875,195352
20230901,113800,319191607205,3880,3890,3890,3875,175722
20230901,113700,318509364450,3885,3855,3890,3855,305172
20230901,113600,317326936235,3855,3840,3860,3835,102438
20230901,113500,316932542375,3840,3825,3840,3825,42257
20230901,113400,316770665690,3825,3835,3840,3825,66767
20230901,113300,316514883325,3835,3845,3855,3835,37851
20230901,113200,316369357940,3850,3860,3860,3845,39358
20230901,113100,316217754355,3860,3845,3860,3840,49853
20230901,113000,316025762080,3840,3835,3855,3835,48616
20230901,112900,315838819255,3840,3840,3845,3830,99680
20230901,112800,315456349595,3840,3845,3855,3840,92995
20230901,112700,315098800315,3850,3860,3865,3845,143950
20230901,112600,314543733785,3860,3860,3865,3850,104080
20230901,112500,314142281225,3855,3850,3860,3845,52888
20230901,112400,313938576275,3845,3850,3850,3840,64506
20230901,112300,313690501085,3850,3845,3850,3840,33457
20230901,112200,313561889035,3845,3840,3845,3835,36617
20230901,112100,313421278345,3835,3840,3840,3835,30282
20230901,112000,313305021160,3835,3835,3840,3830,48786
20230901,111900,313117904960,3835,3840,3855,3835,188673
20230901,111800,312392476755,3840,3830,3840,3825,73779
20230901,111700,312109428815,3830,3830,3835,3810,104265
20230901,111600,311710545290,3830,3805,3830,3805,112817
20230901,111500,311280121555,3810,3805,3810,3805,34712
20230901,111400,311147951205,3810,3805,3815,3805,59376
20230901,111300,310921856020,3810,3815,3820,3805,134615
20230901,111200,310408327025,3820,3790,3820,3790,218486
20230901,111100,309577465270,3795,3790,3800,3780,261648
20230901,111000,308586390210,3795,3790,3805,3780,301182
20230901,110900,307444442225,3790,3840,3840,3780,628559
20230901,110800,305054701515,3840,3845,3850,3835,98246
20230901,110700,304677174020,3845,3835,3850,3835,63327
20230901,110600,304433768875,3840,3830,3845,3830,75067
20230901,110500,304145764450,3835,3840,3840,3830,55966
20230901,110400,303931150740,3835,3825,3840,3825,71080
20230901,110300,303658728245,3830,3845,3850,3825,107815
20230901,110200,303245524650,3840,3855,3860,3840,205297
20230901,110100,302455591240,3850,3820,3860,3815,313057
20230901,110000,301252840435,3815,3815,3820,3800,467793
20230901,105900,299472508495,3815,3830,3835,3810,416660
20230901,105800,297881515950,3830,3830,3855,3825,215107
20230901,105700,297056234560,3830,3840,3845,3820,371460
20230901,105600,295633214910,3840,3880,3880,3825,839605
20230901,105500,292403963065,3880,3870,3885,3865,259298
20230901,105400,291400237380,3870,3895,3895,3865,274109
20230901,105300,290336953990,3895,3885,3900,3885,125592
20230901,105200,289847856070,3890,3905,3910,3880,291972
20230901,105100,288711247075,3910,3895,3915,3895,143651
20230901,105000,288150727940,3895,3925,3925,3895,370782
20230901,104900,286702576675,3920,3940,3945,3905,268578
20230901,104800,285649704335,3930,3935,3940,3925,166819
20230901,104700,284994185820,3940,3950,3950,3935,102745
20230901,104600,284589076885,3950,3960,3965,3945,150984
20230901,104500,283992255085,3960,3970,3980,3960,182138
20230901,104400,283268726685,3970,3950,3970,3945,103919
20230901,104300,282857521865,3950,3960,3965,3945,136484
20230901,104200,282317877555,3955,3980,3985,3950,426719
20230901,104100,280621484055,3980,3960,3985,3950,433563
20230901,104000,278900388325,3960,3940,3965,3940,318566
20230901,103900,277640483780,3940,3950,3955,3935,173150
20230901,103800,276957170715,3950,3930,3950,3925,145777
20230901,103700,276383252730,3930,3940,3940,3930,76055
20230901,103600,276084149045,3940,3950,3955,3935,227216
20230901,103500,275187379495,3945,3930,3950,3925,173220
20230901,103400,274505129095,3930,3925,3935,3920,108191
20230901,103300,274080215460,3925,3905,3930,3900,124741
20230901,103200,273592129655,3900,3905,3910,3900,94084
20230901,103100,273225018245,3900,3910,3910,3895,252472
20230901,103000,272239777350,3905,3920,3925,3905,169509
20230901,102900,271576319590,3925,3910,3925,3910,103901
20230901,102800,271169473230,3910,3930,3935,3905,216702
20230901,102700,270320641615,3930,3950,3955,3925,183115
20230901,102600,269599493910,3955,3945,3965,3940,398347
20230901,102500,268024362605,3945,3940,3950,3935,258542
20230901,102400,267004650225,3940,3925,3940,3920,141008
20230901,102300,266450237805,3925,3930,3935,3910,136364
20230901,102200,265915206260,3930,3920,3930,3915,83692
20230901,102100,265586780780,3920,3910,3925,3905,148675
20230901,102000,265004693895,3910,3905,3910,3890,355339
20230901,101900,263619779820,3905,3915,3915,3900,110954
20230901,101800,263186474745,3910,3920,3920,3900,151743
20230901,101700,262593228090,3920,3940,3940,3915,157722
20230901,101600,261974356080,3940,3925,3945,3925,110051
20230901,101500,261541241005,3925,3930,3955,3925,206143
20230901,101400,260728949965,3935,3955,3955,3920,296709
20230901,101300,259560942025,3950,3930,3955,3925,593363
20230901,101200,257219137630,3925,3910,3930,3905,227983
20230901,101100,256326712670,3910,3895,3910,3890,217072
20230901,101000,255480235785,3895,3865,3895,3860,298337
20230901,100900,254323898300,3870,3910,3920,3865,475688
20230901,100800,252474969010,3915,3915,3920,3900,154851
20230901,100700,251869822885,3915,3930,3930,3910,176944
20230901,100600,251175878800,3930,3915,3945,3910,282529
20230901,100500,250065475105,3915,3885,3920,3880,476628
20230901,100400,248206636725,3890,3890,3900,3880,462966
20230901,100300,246405837080,3890,3915,3915,3890,316797
20230901,100200,245169501560,3910,3940,3950,3905,340334
20230901,100100,243834185700,3940,3970,3975,3930,618422
20230901,100000,241387105480,3965,3940,3970,3930,521739
20230901,095900,239327903615,3945,3890,3945,3885,559006
20230901,095800,237134464765,3890,3930,3930,3885,588723
20230901,095700,234835061740,3925,3910,3930,3910,610622
20230901,095600,232442905010,3910,3890,3915,3890,624605
20230901,095500,230007779820,3890,3920,3920,3890,1110079
20230901,095400,225674248265,3925,3935,3940,3915,859701
20230901,095300,222299908970,3940,3945,3950,3935,633375
20230901,095200,219804003300,3940,3970,3980,3940,405494
20230901,095100,218196994470,3975,3945,3990,3945,426186
20230901,095000,216503649680,3945,3970,3975,3940,924742
20230901,094900,212845061250,3970,4005,4015,3970,499516
20230901,094800,210856844605,4015,4030,4035,4000,586231
20230901,094700,208500775700,4035,3975,4035,3970,814914
20230901,094600,205237129885,3980,3975,4000,3970,558479
20230901,094500,203011480815,3975,4005,4010,3965,963280
20230901,094400,199175453600,4010,3990,4015,3985,1094183
20230901,094300,194795401450,3990,4010,4015,3975,1586919
20230901,094200,188461559445,4015,4065,4065,4005,1046138
20230901,094100,184251693755,4065,4030,4075,4025,1316955
20230901,094000,178907498675,4030,4045,4060,4030,882847
20230901,093900,175336486575,4045,4070,4080,4025,1561487
20230901,093800,169011774830,4075,4105,4150,4070,1369846
20230901,093700,163379262760,4110,4190,4190,4095,1682463
20230901,093600,156406632155,4190,4170,4190,4150,1227737
20230901,093500,151288548775,4165,4125,4170,4100,1508238
20230901,093400,145048703795,4130,4080,4135,4075,1649952
20230901,093300,138271078045,4085,4070,4100,4035,1623926
20230901,093200,131643672415,4075,4000,4095,4000,1879867
20230901,093100,124025696240,4005,3995,4030,3980,1356919
20230901,093000,118587912730,3995,3970,4025,3965,1734304
20230901,092900,111653880730,3965,3990,3990,3935,1788338
20230901,092800,104573144860,3980,3990,4050,3970,2588951
20230901,092700,94188739190,3985,3960,3995,3935,2628146
20230901,092600,83753548380,3920,3920,3920,3920,0
20230901,092500,83753548380,3920,3920,3920,3920,0
20230901,092400,83753548380,3920,3880,3920,3880,1648408
20230901,092300,77316799105,3885,3850,3890,3845,1068091
20230901,092200,73181350925,3850,3830,3875,3820,1483679
20230901,092100,67463302940,3835,3780,3840,3775,802277
20230901,092000,64408656725,3780,3765,3785,3765,271482
20230901,091900,63383778800,3765,3775,3795,3760,561326
20230901,091800,61263422030,3775,3805,3815,3770,625962
20230901,091700,58891424095,3805,3800,3825,3790,1071359
20230901,091600,54816655465,3800,3775,3800,3770,670033
20230901,091500,52279480870,3775,3755,3775,3750,423686
20230901,091400,50687478190,3755,3780,3790,3755,815260
20230901,091300,47611888730,3770,3785,3785,3740,956933
20230901,091200,44005759730,3785,3745,3790,3740,1507571
20230901,091100,38326405605,3745,3695,3745,3685,906604
20230901,091000,34953924030,3695,3665,3700,3640,640208
20230901,090900,32607609170,3660,3675,3675,3650,716475
20230901,090800,29982484295,3670,3700,3715,3670,632252
20230901,090700,27645944845,3705,3740,3745,3700,885999
20230901,090600,24348536190,3740,3710,3740,3700,847251
20230901,090500,21195796385,3710,3715,3715,3665,1188125
20230901,090400,16806072325,3710,3685,3715,3655,1311194
20230901,090300,11967253695,3680,3585,3685,3580,1179335
20230901,090200,7676875875,3585,3550,3590,3545,496731
20230901,090100,5902470380,3545,3580,3590,3545,658696
20230901,090000,3554841095,3580,3565,3600,3560,988619