KissMeData/032190/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190300,6694023660,15100,15100,15100,15100,14405
20230901,190200,6694023660,15100,15100,15100,15100,0
20230901,190100,6694023660,15100,15100,15100,15100,0
20230901,190000,6694023660,15100,15100,15100,15100,0
20230901,185900,6694023660,15100,15100,15100,15100,0
20230901,185800,6694023660,15100,15100,15100,15100,0
20230901,185700,6694023660,15100,15100,15100,15100,0
20230901,185600,6694023660,15100,15100,15100,15100,0
20230901,185500,6694023660,15100,15100,15100,15100,0
20230901,185400,6694023660,15100,15100,15100,15100,0
20230901,185300,6694023660,15100,15100,15100,15100,0
20230901,185200,6694023660,15100,15100,15100,15100,0
20230901,185100,6694023660,15100,15100,15100,15100,0
20230901,185000,6694023660,15100,15100,15100,15100,0
20230901,184900,6694023660,15100,15100,15100,15100,0
20230901,184800,6694023660,15100,15100,15100,15100,0
20230901,184700,6694023660,15100,15100,15100,15100,0
20230901,184600,6694023660,15100,15100,15100,15100,0
20230901,184500,6694023660,15100,15100,15100,15100,0
20230901,184400,6694023660,15100,15100,15100,15100,0
20230901,184300,6694023660,15100,15100,15100,15100,0
20230901,184200,6694023660,15100,15100,15100,15100,0
20230901,184100,6694023660,15100,15100,15100,15100,0
20230901,184000,6694023660,15100,15100,15100,15100,0
20230901,183900,6694023660,15100,15100,15100,15100,0
20230901,183800,6694023660,15100,15100,15100,15100,0
20230901,183700,6694023660,15100,15100,15100,15100,0
20230901,183600,6694023660,15100,15100,15100,15100,0
20230901,183500,6694023660,15100,15100,15100,15100,0
20230901,183400,6694023660,15100,15100,15100,15100,0
20230901,183300,6694023660,15100,15100,15100,15100,14405
20230901,183200,6694023660,15100,15100,15100,15100,0
20230901,183100,6694023660,15100,15100,15100,15100,0
20230901,183000,6694023660,15100,15100,15100,15100,0
20230901,182900,6694023660,15100,15100,15100,15100,0
20230901,182800,6694023660,15100,15100,15100,15100,0
20230901,182700,6694023660,15100,15100,15100,15100,0
20230901,182600,6694023660,15100,15100,15100,15100,0
20230901,182500,6694023660,15100,15100,15100,15100,0
20230901,182400,6694023660,15100,15100,15100,15100,0
20230901,182300,6694023660,15100,15100,15100,15100,0
20230901,182200,6694023660,15100,15100,15100,15100,0
20230901,182100,6694023660,15100,15100,15100,15100,0
20230901,182000,6694023660,15100,15100,15100,15100,0
20230901,181900,6694023660,15100,15100,15100,15100,0
20230901,181800,6694023660,15100,15100,15100,15100,0
20230901,181700,6694023660,15100,15100,15100,15100,0
20230901,181600,6694023660,15100,15100,15100,15100,0
20230901,181500,6694023660,15100,15100,15100,15100,0
20230901,181400,6694023660,15100,15100,15100,15100,0
20230901,181300,6694023660,15100,15100,15100,15100,0
20230901,181200,6694023660,15100,15100,15100,15100,0
20230901,181100,6694023660,15100,15100,15100,15100,0
20230901,181000,6694023660,15100,15100,15100,15100,0
20230901,180900,6694023660,15100,15100,15100,15100,0
20230901,180800,6694023660,15100,15100,15100,15100,0
20230901,180700,6694023660,15100,15100,15100,15100,0
20230901,180600,6694023660,15100,15100,15100,15100,0
20230901,180500,6694023660,15100,15100,15100,15100,0
20230901,180400,6694023660,15100,15100,15100,15100,0
20230901,180300,6694023660,15100,15100,15100,15100,14405
20230901,180200,6694023660,15100,15100,15100,15100,0
20230901,180100,6694023660,15100,15100,15100,15100,0
20230901,180000,6694023660,15100,15100,15100,15100,0
20230901,175900,6694023660,15100,15100,15100,15100,0
20230901,175800,6694023660,15100,15100,15100,15100,0
20230901,175700,6694023660,15100,15100,15100,15100,0
20230901,175600,6694023660,15100,15100,15100,15100,0
20230901,175500,6694023660,15100,15100,15100,15100,0
20230901,175400,6694023660,15100,15100,15100,15100,0
20230901,175300,6694023660,15100,15100,15100,15100,0
20230901,175200,6694023660,15100,15100,15100,15100,0
20230901,175100,6694023660,15100,15100,15100,15100,0
20230901,175000,6694023660,15100,15100,15100,15100,0
20230901,174900,6694023660,15100,15100,15100,15100,0
20230901,174800,6694023660,15100,15100,15100,15100,0
20230901,174700,6694023660,15100,15100,15100,15100,0
20230901,174600,6694023660,15100,15100,15100,15100,0
20230901,174500,6694023660,15100,15100,15100,15100,0
20230901,174400,6694023660,15100,15100,15100,15100,0
20230901,174300,6694023660,15100,15100,15100,15100,0
20230901,174200,6694023660,15100,15100,15100,15100,0
20230901,174100,6694023660,15100,15100,15100,15100,0
20230901,174000,6694023660,15100,15100,15100,15100,0
20230901,173900,6694023660,15100,15100,15100,15100,0
20230901,173800,6694023660,15100,15100,15100,15100,0
20230901,173700,6694023660,15100,15100,15100,15100,0
20230901,173600,6694023660,15100,15100,15100,15100,0
20230901,173500,6694023660,15100,15100,15100,15100,0
20230901,173400,6694023660,15100,15100,15100,15100,0
20230901,173300,6694023660,15100,15100,15100,15100,14405
20230901,173200,6694023660,15100,15100,15100,15100,0
20230901,173100,6694023660,15100,15100,15100,15100,0
20230901,173000,6694023660,15100,15100,15100,15100,0
20230901,172900,6694023660,15100,15100,15100,15100,0
20230901,172800,6694023660,15100,15100,15100,15100,0
20230901,172700,6694023660,15100,15100,15100,15100,0
20230901,172600,6694023660,15100,15100,15100,15100,0
20230901,172500,6694023660,15100,15100,15100,15100,0
20230901,172400,6694023660,15100,15100,15100,15100,0
20230901,172300,6694023660,15100,15100,15100,15100,0
20230901,172200,6694023660,15100,15100,15100,15100,0
20230901,172100,6694023660,15100,15100,15100,15100,0
20230901,172000,6694023660,15100,15100,15100,15100,0
20230901,171900,6694023660,15100,15100,15100,15100,0
20230901,171800,6694023660,15100,15100,15100,15100,0
20230901,171700,6694023660,15100,15100,15100,15100,0
20230901,171600,6694023660,15100,15100,15100,15100,0
20230901,171500,6694023660,15100,15100,15100,15100,0
20230901,171400,6694023660,15100,15100,15100,15100,0
20230901,171300,6694023660,15100,15100,15100,15100,0
20230901,171200,6694023660,15100,15100,15100,15100,0
20230901,171100,6694023660,15100,15100,15100,15100,0
20230901,171000,6694023660,15100,15100,15100,15100,0
20230901,170900,6694023660,15100,15100,15100,15100,0
20230901,170800,6694023660,15100,15100,15100,15100,0
20230901,170700,6694023660,15100,15100,15100,15100,0
20230901,170600,6694023660,15100,15100,15100,15100,0
20230901,170500,6694023660,15100,15100,15100,15100,0
20230901,170400,6694023660,15100,15100,15100,15100,0
20230901,170300,6694023660,15100,15100,15100,15100,14405
20230901,170200,6694023660,15100,15100,15100,15100,0
20230901,170100,6694023660,15100,15100,15100,15100,0
20230901,170000,6694023660,15100,15100,15100,15100,0
20230901,165900,6694023660,15100,15100,15100,15100,0
20230901,165800,6694023660,15100,15100,15100,15100,0
20230901,165700,6694023660,15100,15100,15100,15100,0
20230901,165600,6694023660,15100,15100,15100,15100,0
20230901,165500,6694023660,15100,15100,15100,15100,0
20230901,165400,6694023660,15100,15100,15100,15100,0
20230901,165300,6694023660,15100,15100,15100,15100,0
20230901,165200,6694023660,15100,15100,15100,15100,0
20230901,165100,6694023660,15100,15100,15100,15100,0
20230901,165000,6694023660,15100,15100,15100,15100,0
20230901,164900,6694023660,15100,15100,15100,15100,0
20230901,164800,6694023660,15100,15100,15100,15100,0
20230901,164700,6694023660,15100,15100,15100,15100,0
20230901,164600,6694023660,15100,15100,15100,15100,0
20230901,164500,6694023660,15100,15100,15100,15100,0
20230901,164400,6694023660,15100,15100,15100,15100,0
20230901,164300,6694023660,15100,15100,15100,15100,0
20230901,164200,6694023660,15100,15100,15100,15100,0
20230901,164100,6694023660,15100,15100,15100,15100,0
20230901,164000,6694023660,15100,15100,15100,15100,0
20230901,163900,6694023660,15100,15100,15100,15100,0
20230901,163800,6694023660,15100,15100,15100,15100,0
20230901,163700,6694023660,15100,15100,15100,15100,0
20230901,163600,6694023660,15100,15100,15100,15100,0
20230901,163500,6694023660,15100,15100,15100,15100,0
20230901,163400,6694023660,15100,15100,15100,15100,0
20230901,163300,6694023660,15100,15100,15100,15100,14405
20230901,163200,6694023660,15100,15100,15100,15100,0
20230901,163100,6694023660,15100,15100,15100,15100,0
20230901,163000,6694023660,15100,15100,15100,15100,0
20230901,162900,6694023660,15100,15100,15100,15100,0
20230901,162800,6694023660,15100,15100,15100,15100,0
20230901,162700,6694023660,15100,15100,15100,15100,0
20230901,162600,6694023660,15100,15100,15100,15100,0
20230901,162500,6694023660,15100,15100,15100,15100,0
20230901,162400,6694023660,15100,15100,15100,15100,0
20230901,162300,6694023660,15100,15100,15100,15100,0
20230901,162200,6694023660,15100,15100,15100,15100,0
20230901,162100,6694023660,15100,15100,15100,15100,0
20230901,162000,6694023660,15100,15100,15100,15100,0
20230901,161900,6694023660,15100,15100,15100,15100,0
20230901,161800,6694023660,15100,15100,15100,15100,0
20230901,161700,6694023660,15100,15100,15100,15100,0
20230901,161600,6694023660,15100,15100,15100,15100,0
20230901,161500,6694023660,15100,15100,15100,15100,0
20230901,161400,6694023660,15100,15100,15100,15100,0
20230901,161300,6694023660,15100,15100,15100,15100,0
20230901,161200,6694023660,15100,15100,15100,15100,0
20230901,161100,6694023660,15100,15100,15100,15100,0
20230901,161000,6694023660,15100,15100,15100,15100,0
20230901,160900,6694023660,15100,15100,15100,15100,0
20230901,160800,6694023660,15100,15100,15100,15100,0
20230901,160700,6694023660,15100,15100,15100,15100,0
20230901,160600,6694023660,15100,15100,15100,15100,0
20230901,160500,6694023660,15100,15100,15100,15100,0
20230901,160400,6694023660,15100,15100,15100,15100,0
20230901,160300,6694023660,15100,15100,15100,15100,14405
20230901,160200,6694023660,15100,15100,15100,15100,0
20230901,160100,6694023660,15100,15100,15100,15100,0
20230901,160000,6694023660,15100,15100,15100,15100,0
20230901,155900,6694023660,15100,15100,15100,15100,0
20230901,155800,6694023660,15100,15100,15100,15100,0
20230901,155700,6694023660,15100,15100,15100,15100,0
20230901,155600,6694023660,15100,15100,15100,15100,0
20230901,155500,6694023660,15100,15100,15100,15100,0
20230901,155400,6694023660,15100,15100,15100,15100,0
20230901,155300,6694023660,15100,15100,15100,15100,0
20230901,155200,6694023660,15100,15100,15100,15100,0
20230901,155100,6694023660,15100,15100,15100,15100,0
20230901,155000,6694023660,15100,15100,15100,15100,0
20230901,154900,6694023660,15100,15100,15100,15100,0
20230901,154800,6694023660,15100,15100,15100,15100,0
20230901,154700,6694023660,15100,15100,15100,15100,0
20230901,154600,6694023660,15100,15100,15100,15100,0
20230901,154500,6694023660,15100,15100,15100,15100,0
20230901,154400,6694023660,15100,15100,15100,15100,0
20230901,154300,6694023660,15100,15100,15100,15100,0
20230901,154200,6694023660,15100,15100,15100,15100,0
20230901,154100,6694023660,15100,15100,15100,15100,0
20230901,154000,6694023660,15100,15100,15100,15100,0
20230901,153900,6694023660,15100,15100,15100,15100,0
20230901,153800,6694023660,15100,15100,15100,15100,0
20230901,153700,6694023660,15100,15100,15100,15100,0
20230901,153600,6694023660,15100,15100,15100,15100,0
20230901,153500,6694023660,15100,15100,15100,15100,0
20230901,153400,6694023660,15100,15100,15100,15100,0
20230901,153300,6694023660,15100,15100,15100,15100,14405
20230901,153200,6694023660,15100,15100,15100,15100,0
20230901,153100,6694023660,15100,15100,15100,15100,0
20230901,153000,6694023660,15100,15100,15100,15100,14405
20230901,152900,6476508160,14810,14810,14810,14810,0
20230901,152800,6476508160,14810,14810,14810,14810,0
20230901,152700,6476508160,14810,14810,14810,14810,0
20230901,152600,6476508160,14810,14810,14810,14810,0
20230901,152500,6476508160,14810,14810,14810,14810,0
20230901,152400,6476508160,14810,14810,14810,14810,0
20230901,152300,6476508160,14810,14810,14810,14810,0
20230901,152200,6476508160,14810,14810,14810,14810,0
20230901,152100,6476508160,14810,14810,14810,14810,0
20230901,152000,6476508160,14810,14810,14810,14810,0
20230901,151900,6476508160,14810,14810,14820,14810,519
20230901,151800,6468820880,14820,14830,14850,14810,1359
20230901,151700,6448685370,14890,14870,14910,14830,3023
20230901,151600,6403778820,14870,14870,14870,14860,745
20230901,151500,6392701670,14870,14860,14870,14850,459
20230901,151400,6385879650,14860,14840,14860,14840,617
20230901,151300,6376718790,14840,14820,14840,14820,649
20230901,151200,6367093920,14830,14820,14830,14820,179
20230901,151100,6364440920,14820,14810,14830,14810,671
20230901,151000,6354498270,14800,14800,14810,14800,1249
20230901,150900,6336009620,14800,14800,14810,14800,332
20230901,150800,6331094920,14800,14820,14820,14800,1826
20230901,150700,6304051970,14810,14820,14830,14810,1190
20230901,150600,6286416930,14830,14830,14840,14820,303
20230901,150500,6281924620,14830,14840,14850,14830,1586
20230901,150400,6258390900,14850,14860,14860,14850,669
20230901,150300,6248454070,14860,14840,14860,14840,342
20230901,150200,6243375270,14860,14850,14860,14850,256
20230901,150100,6239571260,14850,14870,14880,14850,937
20230901,150000,6225641840,14870,14870,14870,14870,573
20230901,145900,6217121330,14860,14850,14860,14850,475
20230901,145800,6210064350,14840,14840,14850,14840,121
20230901,145700,6208268600,14850,14850,14850,14850,34
20230901,145600,6207763700,14850,14840,14850,14830,684
20230901,145500,6197611110,14840,14850,14850,14840,295
20230901,145400,6193232230,14840,14840,14840,14840,76
20230901,145300,6192104390,14840,14870,14870,14840,1612
20230901,145200,6168161040,14870,14870,14880,14870,106
20230901,145100,6166584620,14870,14860,14870,14860,141
20230901,145000,6164488540,14870,14860,14870,14860,356
20230901,144900,6159198170,14860,14860,14860,14850,198
20230901,144800,6156257540,14850,14890,14900,14850,1639
20230901,144700,6131907230,14900,14900,14930,14860,2978
20230901,144600,6087580530,14920,14910,14930,14880,507
20230901,144500,6080027560,14930,14910,14930,14900,182
20230901,144400,6077313710,14910,14900,14910,14900,40
20230901,144300,6076717590,14880,14890,14910,14870,2724
20230901,144200,6036175520,14890,14890,14890,14890,290
20230901,144100,6031857420,14900,14890,14900,14890,189
20230901,144000,6029042310,14890,14890,14890,14890,63
20230901,143900,6028104240,14880,14890,14890,14880,542
20230901,143800,6020036260,14880,14910,14910,14880,858
20230901,143700,6007248440,14920,14930,14940,14910,2266
20230901,143600,5973444570,14940,14940,14940,14930,527
20230901,143500,5965573640,14950,14950,14970,14950,120
20230901,143400,5963778050,14950,14940,14950,14940,525
20230901,143300,5955930920,14940,14930,14940,14920,323
20230901,143200,5951108940,14930,14920,14950,14920,678
20230901,143100,5940987080,14920,14920,14920,14910,671
20230901,143000,5930980790,14920,14940,14950,14920,1650
20230901,142900,5906321920,14930,14940,14940,14930,132
20230901,142800,5904351150,14950,14900,14950,14900,1646
20230901,142700,5879807140,14900,14860,14900,14860,2553
20230901,142600,5841848380,14860,14950,14950,14860,4173
20230901,142500,5779686000,14940,14930,14940,14930,261
20230901,142400,5775789070,14930,14930,14960,14920,2060
20230901,142300,5745032790,14940,14960,14960,14940,396
20230901,142200,5739113590,14950,15000,15000,14950,666
20230901,142100,5729147390,15000,15040,15040,15000,5161
20230901,142000,5651649240,15040,15020,15040,15020,1833
20230901,141900,5624107310,15030,15030,15040,15020,1759
20230901,141800,5597684200,15030,15050,15050,15030,522
20230901,141700,5589831830,15050,15050,15050,15020,2424
20230901,141600,5553403720,15050,15070,15070,15050,235
20230901,141500,5549866040,15060,15060,15060,15060,28
20230901,141400,5549444360,15070,15080,15080,15070,423
20230901,141300,5543065560,15090,15090,15090,15090,5
20230901,141200,5542990110,15080,15050,15080,15050,499
20230901,141100,5535474130,15050,15060,15060,15040,379
20230901,141000,5529768760,15060,15090,15100,15060,4188
20230901,140900,5466683930,15090,15090,15100,15080,3056
20230901,140800,5420571980,15090,15090,15100,15090,438
20230901,140700,5413962280,15090,15110,15110,15090,276
20230901,140600,5409795490,15080,15080,15080,15080,500
20230901,140500,5402255490,15080,15120,15120,15080,1237
20230901,140400,5383574810,15120,15130,15130,15120,170
20230901,140300,5381003950,15130,15140,15140,15130,376
20230901,140200,5375312950,15140,15140,15140,15130,188
20230901,140100,5372467630,15140,15140,15140,15140,301
20230901,140000,5367910490,15140,15120,15150,15120,910
20230901,135900,5354138100,15130,15140,15140,15130,609
20230901,135800,5344922710,15110,15130,15130,15100,4980
20230901,135700,5269701800,15120,15120,15120,15120,158
20230901,135600,5267312840,15120,15140,15140,15120,149
20230901,135500,5265058950,15140,15130,15140,15130,57
20230901,135400,5264196530,15130,15130,15130,15120,224
20230901,135300,5260808240,15130,15110,15140,15110,756
20230901,135200,5249368930,15120,15120,15130,15110,1138
20230901,135100,5232165510,15120,15130,15130,15120,103
20230901,135000,5230607610,15150,15120,15160,15120,2016
20230901,134900,5200087990,15120,15140,15140,15120,245
20230901,134800,5196380950,15140,15150,15150,15140,6
20230901,134700,5196290060,15150,15110,15160,15110,2411
20230901,134600,5159821370,15100,15130,15130,15100,251
20230901,134500,5156030740,15110,15110,15130,15110,351
20230901,134400,5150726910,15110,15130,15130,15110,376
20230901,134300,5145044710,15100,15110,15110,15100,276
20230901,134200,5140875660,15110,15140,15140,15110,338
20230901,134100,5135759790,15140,15140,15140,15140,80
20230901,134000,5134548590,15150,15150,15160,15150,759
20230901,133900,5123049540,15150,15120,15150,15120,491
20230901,133800,5115616470,15120,15120,15130,15110,209
20230901,133700,5112457210,15120,15100,15120,15100,728
20230901,133600,5101458870,15110,15120,15120,15110,223
20230901,133500,5098087140,15120,15110,15120,15100,481
20230901,133400,5090818410,15120,15110,15120,15110,41
20230901,133300,5090198500,15110,15100,15110,15100,98
20230901,133200,5088717920,15100,15120,15120,15080,2188
20230901,133100,5055706920,15120,15140,15140,15110,267
20230901,133000,5051669670,15140,15120,15160,15100,1335
20230901,132900,5031475520,15100,15130,15130,15100,736
20230901,132800,5020358860,15110,15130,15140,15110,628
20230901,132700,5010861900,15130,15150,15150,15130,479
20230901,132600,5003610510,15150,15150,15170,15150,348
20230901,132500,4998337810,15160,15200,15200,15160,2459
20230901,132400,4960968490,15200,15210,15220,15200,746
20230901,132300,4949623100,15220,15170,15220,15160,4233
20230901,132200,4885294530,15160,15110,15160,15110,3137
20230901,132100,4837850860,15110,15110,15110,15100,209
20230901,132000,4834693970,15110,15090,15110,15080,305
20230901,131900,4830087510,15080,15090,15100,15080,758
20230901,131800,4818654810,15090,15110,15110,15090,541
20230901,131700,4810485210,15110,15130,15130,15110,598
20230901,131600,4801444200,15130,15130,15130,15120,522
20230901,131500,4793547240,15130,15140,15140,15120,329
20230901,131400,4788569660,15140,15160,15160,15140,442
20230901,131300,4781872800,15150,15160,15160,15150,931
20230901,131200,4767764830,15160,15160,15160,15160,221
20230901,131100,4764414470,15170,15170,15180,15170,608
20230901,131000,4755190310,15170,15170,15170,15160,129
20230901,130900,4753233400,15180,15180,15210,15170,1825
20230901,130800,4725516150,15190,15180,15190,15170,159
20230901,130700,4723102280,15170,15120,15170,15120,1223
20230901,130600,4704595040,15110,15110,15120,15110,1245
20230901,130500,4685781080,15100,15090,15100,15080,640
20230901,130400,4676123540,15090,15090,15090,15080,359
20230901,130300,4670706930,15090,15080,15090,15080,103
20230901,130200,4669153660,15080,15080,15090,15080,410
20230901,130100,4662970070,15080,15090,15110,15080,680
20230901,130000,4652704580,15090,15070,15120,15070,3667
20230901,125900,4597400170,15080,15080,15090,15060,2041
20230901,125800,4566656570,15090,15080,15100,15060,648
20230901,125700,4556885230,15080,15110,15110,15080,3589
20230901,125600,4502682510,15110,15140,15140,15110,801
20230901,125500,4490576620,15150,15130,15150,15110,2181
20230901,125400,4457573760,15130,15170,15170,15130,2443
20230901,125300,4420559890,15180,15220,15220,15180,2952
20230901,125200,4375693630,15220,15240,15280,15220,4773
20230901,125100,4302852850,15240,15260,15300,15240,7885
20230901,125000,4182395640,15260,15160,15280,15160,5333
20230901,124900,4101206500,15150,15170,15170,15150,1250
20230901,124800,4082267340,15170,15170,15180,15150,683
20230901,124700,4071911880,15160,15210,15210,15130,2143
20230901,124600,4039418500,15190,15250,15260,15180,8756
20230901,124500,3906203790,15260,15280,15300,15260,3651
20230901,124400,3850401710,15280,15210,15280,15200,3473
20230901,124300,3797464640,15210,15250,15250,15210,2483
20230901,124200,3759653350,15250,15260,15270,15230,2328
20230901,124100,3724138870,15260,15250,15290,15250,2908
20230901,124000,3679733080,15250,15330,15340,15250,8259
20230901,123900,3553441010,15330,15320,15360,15310,10989
20230901,123800,3384807140,15320,15250,15320,15230,9942
20230901,123700,3232937670,15250,15220,15250,15220,7072
20230901,123600,3125121100,15220,15170,15220,15170,5086
20230901,123500,3047852060,15170,15130,15170,15120,6793
20230901,123400,2944972650,15130,15140,15150,15130,2927
20230901,123300,2900660390,15140,15120,15140,15120,1944
20230901,123200,2871243710,15130,15090,15130,15090,5972
20230901,123100,2780989290,15100,15020,15100,15020,10343
20230901,123000,2625246470,15000,14970,15030,14970,10980
20230901,122900,2460648180,14970,14960,14970,14960,133
20230901,122800,2458657710,14960,14960,14960,14960,831
20230901,122700,2446225950,14960,14960,14970,14960,277
20230901,122600,2442080780,14970,14960,14970,14960,1094
20230901,122500,2425714340,14960,14970,14970,14960,196
20230901,122400,2422781710,14970,14960,14970,14950,1377
20230901,122300,2402181780,14970,14970,14970,14970,0
20230901,122200,2402181780,14970,14970,14970,14960,505
20230901,122100,2394622020,14980,14970,14980,14970,1459
20230901,122000,2372779440,14980,14980,14980,14960,843
20230901,121900,2360158410,14980,14950,14980,14950,1214
20230901,121800,2341992190,14960,14960,14960,14950,56
20230901,121700,2341154590,14970,14950,14970,14930,2247
20230901,121600,2307552200,14950,14920,14960,14920,6331
20230901,121500,2212940530,14920,14920,14920,14920,111
20230901,121400,2211284410,14920,14900,14920,14900,1511
20230901,121300,2188760480,14900,14900,14900,14900,455
20230901,121200,2181980980,14900,14890,14900,14890,7
20230901,121100,2181876690,14900,14900,14900,14900,245
20230901,121000,2178226190,14900,14900,14910,14900,530
20230901,120900,2170329070,14900,14860,14900,14860,544
20230901,120800,2162234350,14860,14920,14920,14860,93
20230901,120700,2160847720,14940,14890,14940,14890,3534
20230901,120600,2108149960,14890,14870,14890,14870,1085
20230901,120500,2092008890,14860,14860,14860,14860,426
20230901,120400,2085678530,14870,14880,14880,14860,879
20230901,120300,2072609020,14880,14880,14900,14880,565
20230901,120200,2064201800,14870,14880,14880,14870,39
20230901,120100,2063621720,14870,14880,14880,14870,627
20230901,120000,2054297990,14900,14850,14900,14850,601
20230901,115900,2045359330,14850,14870,14880,14840,2199
20230901,115800,2012692480,14870,14870,14870,14870,200
20230901,115700,2009718480,14880,14880,14880,14880,300
20230901,115600,2005254480,14890,14890,14920,14890,622
20230901,115500,1995984910,14900,14870,14900,14870,654
20230901,115400,1986246550,14880,14880,14880,14870,454
20230901,115300,1979491530,14870,14880,14880,14870,673
20230901,115200,1969479250,14880,14890,14890,14880,140
20230901,115100,1967395770,14880,14890,14890,14860,147
20230901,115000,1965208520,14880,14850,14900,14850,2804
20230901,114900,1923464290,14850,14850,14920,14850,3710
20230901,114800,1868238320,14850,14850,14850,14850,991
20230901,114700,1853521970,14850,14830,14850,14830,1232
20230901,114600,1835240210,14830,14820,14840,14820,290
20230901,114500,1830940610,14820,14810,14820,14810,247
20230901,114400,1827282520,14800,14800,14800,14800,54
20230901,114300,1826483320,14810,14790,14810,14790,661
20230901,114200,1816703950,14790,14790,14790,14790,0
20230901,114100,1816703950,14790,14790,14790,14780,221
20230901,114000,1813436240,14790,14790,14790,14790,37
20230901,113900,1812889010,14790,14790,14800,14790,1260
20230901,113800,1794253600,14800,14800,14800,14790,118
20230901,113700,1792508200,14800,14790,14800,14790,692
20230901,113600,1782270890,14790,14790,14790,14790,3
20230901,113500,1782226520,14790,14780,14790,14780,57
20230901,113400,1781383990,14780,14800,14800,14780,17
20230901,113300,1781132560,14800,14800,14800,14800,29
20230901,113200,1780703360,14800,14800,14800,14780,81
20230901,113100,1779505620,14790,14790,14790,14790,654
20230901,113000,1769832960,14790,14790,14790,14790,81
20230901,112900,1768634970,14780,14790,14790,14780,93
20230901,112800,1767260180,14790,14790,14790,14790,2
20230901,112700,1767230600,14790,14780,14790,14780,69
20230901,112600,1766210770,14780,14790,14790,14780,260
20230901,112500,1762367870,14790,14790,14790,14780,677
20230901,112400,1752361680,14790,14790,14790,14790,0
20230901,112300,1752361680,14790,14790,14800,14790,333
20230901,112200,1747436590,14780,14780,14780,14780,0
20230901,112100,1747436590,14780,14780,14780,14780,41
20230901,112000,1746830610,14790,14780,14790,14780,85
20230901,111900,1745574290,14780,14770,14780,14770,274
20230901,111800,1741526520,14780,14780,14790,14770,360
20230901,111700,1736205930,14780,14780,14780,14780,50
20230901,111600,1735466930,14790,14780,14790,14780,166
20230901,111500,1733012910,14780,14770,14780,14770,218
20230901,111400,1729790970,14770,14780,14780,14770,132
20230901,111300,1727840500,14790,14790,14790,14790,38
20230901,111200,1727278480,14790,14790,14790,14790,2
20230901,111100,1727248900,14790,14800,14800,14780,2410
20230901,111000,1691600840,14810,14810,14810,14810,101
20230901,110900,1690105030,14810,14800,14810,14800,428
20230901,110800,1683770460,14800,14800,14810,14800,1187
20230901,110700,1666202160,14800,14810,14810,14800,104
20230901,110600,1664662420,14810,14810,14810,14810,1
20230901,110500,1664647610,14810,14810,14810,14810,99
20230901,110400,1663181420,14810,14800,14810,14800,60
20230901,110300,1662292920,14800,14800,14810,14800,280
20230901,110200,1658148360,14800,14800,14810,14800,902
20230901,110100,1644798660,14810,14810,14810,14800,291
20230901,110000,1640490850,14810,14810,14810,14810,7
20230901,105900,1640387180,14800,14800,14800,14790,1138
20230901,105800,1623547620,14800,14800,14800,14800,755
20230901,105700,1612373620,14800,14800,14800,14800,89
20230901,105600,1611056420,14810,14810,14810,14790,321
20230901,105500,1606307250,14810,14810,14810,14800,210
20230901,105400,1603198260,14810,14810,14820,14810,379
20230901,105300,1597584920,14800,14830,14830,14800,106
20230901,105200,1596015820,14820,14790,14820,14790,550
20230901,105100,1587874170,14790,14790,14800,14790,560
20230901,105000,1579590660,14790,14790,14790,14790,436
20230901,104900,1573142220,14790,14790,14790,14790,103
20230901,104800,1571618850,14790,14790,14790,14780,454
20230901,104700,1564908660,14780,14800,14800,14780,356
20230901,104600,1559643240,14800,14790,14800,14790,574
20230901,104500,1551152550,14790,14780,14790,14780,187
20230901,104400,1548387180,14780,14780,14780,14780,108
20230901,104300,1546790940,14780,14780,14780,14780,540
20230901,104200,1538809740,14770,14780,14780,14770,1030
20230901,104100,1523590960,14780,14780,14780,14770,200
20230901,104000,1520635110,14780,14790,14790,14780,104
20230901,103900,1519097340,14790,14800,14800,14790,43
20230901,103800,1518461350,14800,14780,14810,14770,784
20230901,103700,1506871180,14780,14810,14810,14780,1036
20230901,103600,1491556550,14800,14800,14800,14800,354
20230901,103500,1486317350,14810,14810,14810,14810,101
20230901,103400,1484821540,14810,14810,14810,14800,714
20230901,103300,1474253320,14820,14820,14820,14820,177
20230901,103200,1471630180,14820,14820,14820,14820,30
20230901,103100,1471185580,14830,14820,14830,14820,229
20230901,103000,1467790870,14820,14840,14840,14820,657
20230901,102900,1458045760,14840,14820,14840,14820,153
20230901,102800,1455776700,14820,14820,14840,14810,267
20230901,102700,1451820580,14830,14840,14840,14830,59
20230901,102600,1450945590,14830,14830,14840,14830,1543
20230901,102500,1428062870,14830,14840,14840,14830,660
20230901,102400,1418273110,14830,14830,14830,14830,351
20230901,102300,1413067780,14840,14840,14840,14840,21
20230901,102200,1412756140,14840,14830,14850,14830,171
20230901,102100,1410219760,14830,14830,14850,14830,321
20230901,102000,1405457410,14830,14830,14840,14830,424
20230901,101900,1399168380,14830,14840,14840,14810,465
20230901,101800,1392278480,14830,14840,14850,14830,261
20230901,101700,1388404850,14830,14890,14900,14810,2250
20230901,101600,1355018850,14870,14900,14920,14870,1873
20230901,101500,1327131490,14890,14890,14890,14880,374
20230901,101400,1321562860,14880,14930,14930,14880,537
20230901,101300,1313555670,14940,14910,14940,14910,1835
20230901,101200,1286165150,14910,14910,14910,14900,2577
20230901,101100,1247759430,14910,14870,14910,14870,1516
20230901,101000,1225192330,14850,14850,14860,14850,630
20230901,100900,1215833010,14850,14870,14870,14850,1927
20230901,100800,1187210490,14870,14860,14870,14860,144
20230901,100700,1185069670,14860,14870,14880,14860,1396
20230901,100600,1164310440,14870,14870,14870,14870,542
20230901,100500,1156250900,14880,14890,14890,14870,709
20230901,100400,1145707110,14900,14890,14900,14890,1017
20230901,100300,1130556440,14900,14900,14900,14890,703
20230901,100200,1120083720,14900,14850,14910,14850,4016
20230901,100100,1060314550,14840,14820,14850,14820,1546
20230901,100000,1037377430,14820,14800,14820,14780,1115
20230901,095900,1020870910,14790,14770,14790,14770,1154
20230901,095800,1003820270,14770,14750,14770,14740,324
20230901,095700,999039570,14750,14750,14750,14740,155
20230901,095600,996754160,14750,14750,14750,14740,373
20230901,095500,991253240,14750,14740,14750,14740,203
20230901,095400,988259010,14750,14740,14750,14740,460
20230901,095300,981475200,14740,14750,14750,14740,496
20230901,095200,974160160,14750,14740,14750,14740,323
20230901,095100,969398030,14740,14770,14770,14740,1813
20230901,095000,942648490,14770,14790,14790,14770,2057
20230901,094900,912228030,14790,14780,14790,14770,839
20230901,094800,899829730,14780,14790,14790,14770,559
20230901,094700,891568810,14760,14770,14800,14760,1110
20230901,094600,875179940,14800,14810,14810,14780,165
20230901,094500,872740580,14790,14810,14840,14790,143
20230901,094400,870621180,14810,14790,14810,14780,873
20230901,094300,857701570,14800,14820,14820,14800,1598
20230901,094200,834045540,14820,14800,14830,14800,1139
20230901,094100,817175350,14800,14790,14800,14770,592
20230901,094000,808424640,14790,14770,14800,14760,1308
20230901,093900,789084470,14770,14760,14800,14760,756
20230901,093800,777914170,14760,14760,14760,14760,413
20230901,093700,771818290,14760,14760,14780,14750,497
20230901,093600,764483650,14780,14760,14780,14760,303
20230901,093500,760009660,14740,14760,14760,14740,434
20230901,093400,753609640,14770,14760,14770,14760,293
20230901,093300,749282750,14760,14760,14760,14750,2529
20230901,093200,711974670,14770,14760,14770,14760,255
20230901,093100,708209800,14760,14790,14790,14760,1873
20230901,093000,680540040,14780,14760,14830,14760,4625
20230901,092900,612211490,14760,14780,14780,14760,1513
20230901,092800,589861250,14780,14810,14810,14780,2489
20230901,092700,553026740,14810,14820,14820,14810,356
20230901,092600,547751410,14820,14820,14820,14820,158
20230901,092500,545409850,14820,14810,14840,14810,541
20230901,092400,537390720,14810,14820,14820,14800,2176
20230901,092300,505168050,14840,14850,14850,14820,1801
20230901,092200,478446740,14850,14860,14860,14850,1330
20230901,092100,458685330,14860,14870,14870,14860,175
20230901,092000,456083390,14870,14870,14870,14860,287
20230901,091900,451817680,14860,14860,14860,14860,97
20230901,091800,450376260,14860,14880,14880,14860,1445
20230901,091700,428886390,14880,14870,14890,14870,444
20230901,091600,422280340,14860,14850,14860,14850,563
20230901,091500,413919310,14860,14850,14860,14840,1899
20230901,091400,385730930,14840,14850,14850,14830,2517
20230901,091300,348374020,14850,14860,14860,14850,276
20230901,091200,344274060,14880,14860,14890,14850,1036
20230901,091100,328865470,14860,14830,14860,14810,1998
20230901,091000,299234900,14840,14850,14850,14830,437
20230901,090900,292751070,14860,14850,14870,14850,1283
20230901,090800,273693510,14850,14790,14900,14780,3306
20230901,090700,224699090,14790,14830,14830,14790,2262
20230901,090600,191189300,14830,14870,14870,14810,1847
20230901,090500,163799070,14860,14810,14860,14800,1614
20230901,090400,139856880,14810,14790,14860,14760,1283
20230901,090300,120857590,14780,14700,14780,14700,1372
20230901,090200,100617720,14710,14780,14780,14690,2369
20230901,090100,65704870,14810,14750,14830,14750,252
20230901,090000,61979330,14750,14860,14860,14750,4177