KissMeData/136540/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,195600,659313240,13670,13670,13670,13670,426
20230901,195500,659313240,13670,13670,13670,13670,0
20230901,195400,659313240,13670,13670,13670,13670,0
20230901,195300,659313240,13670,13670,13670,13670,0
20230901,195200,659313240,13670,13670,13670,13670,0
20230901,195100,659313240,13670,13670,13670,13670,0
20230901,195000,659313240,13670,13670,13670,13670,0
20230901,194900,659313240,13670,13670,13670,13670,0
20230901,194800,659313240,13670,13670,13670,13670,0
20230901,194700,659313240,13670,13670,13670,13670,0
20230901,194600,659313240,13670,13670,13670,13670,0
20230901,194500,659313240,13670,13670,13670,13670,0
20230901,194400,659313240,13670,13670,13670,13670,0
20230901,194300,659313240,13670,13670,13670,13670,0
20230901,194200,659313240,13670,13670,13670,13670,0
20230901,194100,659313240,13670,13670,13670,13670,0
20230901,194000,659313240,13670,13670,13670,13670,0
20230901,193900,659313240,13670,13670,13670,13670,0
20230901,193800,659313240,13670,13670,13670,13670,0
20230901,193700,659313240,13670,13670,13670,13670,0
20230901,193600,659313240,13670,13670,13670,13670,0
20230901,193500,659313240,13670,13670,13670,13670,0
20230901,193400,659313240,13670,13670,13670,13670,0
20230901,193300,659313240,13670,13670,13670,13670,0
20230901,193200,659313240,13670,13670,13670,13670,0
20230901,193100,659313240,13670,13670,13670,13670,0
20230901,193000,659313240,13670,13670,13670,13670,0
20230901,192900,659313240,13670,13670,13670,13670,0
20230901,192800,659313240,13670,13670,13670,13670,0
20230901,192700,659313240,13670,13670,13670,13670,0
20230901,192600,659313240,13670,13670,13670,13670,426
20230901,192500,659313240,13670,13670,13670,13670,0
20230901,192400,659313240,13670,13670,13670,13670,0
20230901,192300,659313240,13670,13670,13670,13670,0
20230901,192200,659313240,13670,13670,13670,13670,0
20230901,192100,659313240,13670,13670,13670,13670,0
20230901,192000,659313240,13670,13670,13670,13670,0
20230901,191900,659313240,13670,13670,13670,13670,0
20230901,191800,659313240,13670,13670,13670,13670,0
20230901,191700,659313240,13670,13670,13670,13670,0
20230901,191600,659313240,13670,13670,13670,13670,0
20230901,191500,659313240,13670,13670,13670,13670,0
20230901,191400,659313240,13670,13670,13670,13670,0
20230901,191300,659313240,13670,13670,13670,13670,0
20230901,191200,659313240,13670,13670,13670,13670,0
20230901,191100,659313240,13670,13670,13670,13670,0
20230901,191000,659313240,13670,13670,13670,13670,0
20230901,190900,659313240,13670,13670,13670,13670,0
20230901,190800,659313240,13670,13670,13670,13670,0
20230901,190700,659313240,13670,13670,13670,13670,0
20230901,190600,659313240,13670,13670,13670,13670,0
20230901,190500,659313240,13670,13670,13670,13670,0
20230901,190400,659313240,13670,13670,13670,13670,0
20230901,190300,659313240,13670,13670,13670,13670,0
20230901,190200,659313240,13670,13670,13670,13670,0
20230901,190100,659313240,13670,13670,13670,13670,0
20230901,190000,659313240,13670,13670,13670,13670,0
20230901,185900,659313240,13670,13670,13670,13670,0
20230901,185800,659313240,13670,13670,13670,13670,0
20230901,185700,659313240,13670,13670,13670,13670,0
20230901,185600,659313240,13670,13670,13670,13670,426
20230901,185500,659313240,13670,13670,13670,13670,0
20230901,185400,659313240,13670,13670,13670,13670,0
20230901,185300,659313240,13670,13670,13670,13670,0
20230901,185200,659313240,13670,13670,13670,13670,0
20230901,185100,659313240,13670,13670,13670,13670,0
20230901,185000,659313240,13670,13670,13670,13670,0
20230901,184900,659313240,13670,13670,13670,13670,0
20230901,184800,659313240,13670,13670,13670,13670,0
20230901,184700,659313240,13670,13670,13670,13670,0
20230901,184600,659313240,13670,13670,13670,13670,0
20230901,184500,659313240,13670,13670,13670,13670,0
20230901,184400,659313240,13670,13670,13670,13670,0
20230901,184300,659313240,13670,13670,13670,13670,0
20230901,184200,659313240,13670,13670,13670,13670,0
20230901,184100,659313240,13670,13670,13670,13670,0
20230901,184000,659313240,13670,13670,13670,13670,0
20230901,183900,659313240,13670,13670,13670,13670,0
20230901,183800,659313240,13670,13670,13670,13670,0
20230901,183700,659313240,13670,13670,13670,13670,0
20230901,183600,659313240,13670,13670,13670,13670,0
20230901,183500,659313240,13670,13670,13670,13670,0
20230901,183400,659313240,13670,13670,13670,13670,0
20230901,183300,659313240,13670,13670,13670,13670,0
20230901,183200,659313240,13670,13670,13670,13670,0
20230901,183100,659313240,13670,13670,13670,13670,0
20230901,183000,659313240,13670,13670,13670,13670,0
20230901,182900,659313240,13670,13670,13670,13670,0
20230901,182800,659313240,13670,13670,13670,13670,0
20230901,182700,659313240,13670,13670,13670,13670,0
20230901,182600,659313240,13670,13670,13670,13670,426
20230901,182500,659313240,13670,13670,13670,13670,0
20230901,182400,659313240,13670,13670,13670,13670,0
20230901,182300,659313240,13670,13670,13670,13670,0
20230901,182200,659313240,13670,13670,13670,13670,0
20230901,182100,659313240,13670,13670,13670,13670,0
20230901,182000,659313240,13670,13670,13670,13670,0
20230901,181900,659313240,13670,13670,13670,13670,0
20230901,181800,659313240,13670,13670,13670,13670,0
20230901,181700,659313240,13670,13670,13670,13670,0
20230901,181600,659313240,13670,13670,13670,13670,0
20230901,181500,659313240,13670,13670,13670,13670,0
20230901,181400,659313240,13670,13670,13670,13670,0
20230901,181300,659313240,13670,13670,13670,13670,0
20230901,181200,659313240,13670,13670,13670,13670,0
20230901,181100,659313240,13670,13670,13670,13670,0
20230901,181000,659313240,13670,13670,13670,13670,0
20230901,180900,659313240,13670,13670,13670,13670,0
20230901,180800,659313240,13670,13670,13670,13670,0
20230901,180700,659313240,13670,13670,13670,13670,0
20230901,180600,659313240,13670,13670,13670,13670,0
20230901,180500,659313240,13670,13670,13670,13670,0
20230901,180400,659313240,13670,13670,13670,13670,0
20230901,180300,659313240,13670,13670,13670,13670,0
20230901,180200,659313240,13670,13670,13670,13670,0
20230901,180100,659313240,13670,13670,13670,13670,0
20230901,180000,659313240,13670,13670,13670,13670,0
20230901,175900,659313240,13670,13670,13670,13670,0
20230901,175800,659313240,13670,13670,13670,13670,0
20230901,175700,659313240,13670,13670,13670,13670,0
20230901,175600,659313240,13670,13670,13670,13670,426
20230901,175500,659313240,13670,13670,13670,13670,0
20230901,175400,659313240,13670,13670,13670,13670,0
20230901,175300,659313240,13670,13670,13670,13670,0
20230901,175200,659313240,13670,13670,13670,13670,0
20230901,175100,659313240,13670,13670,13670,13670,0
20230901,175000,659313240,13670,13670,13670,13670,0
20230901,174900,659313240,13670,13670,13670,13670,0
20230901,174800,659313240,13670,13670,13670,13670,0
20230901,174700,659313240,13670,13670,13670,13670,0
20230901,174600,659313240,13670,13670,13670,13670,0
20230901,174500,659313240,13670,13670,13670,13670,0
20230901,174400,659313240,13670,13670,13670,13670,0
20230901,174300,659313240,13670,13670,13670,13670,0
20230901,174200,659313240,13670,13670,13670,13670,0
20230901,174100,659313240,13670,13670,13670,13670,0
20230901,174000,659313240,13670,13670,13670,13670,0
20230901,173900,659313240,13670,13670,13670,13670,0
20230901,173800,659313240,13670,13670,13670,13670,0
20230901,173700,659313240,13670,13670,13670,13670,0
20230901,173600,659313240,13670,13670,13670,13670,0
20230901,173500,659313240,13670,13670,13670,13670,0
20230901,173400,659313240,13670,13670,13670,13670,0
20230901,173300,659313240,13670,13670,13670,13670,0
20230901,173200,659313240,13670,13670,13670,13670,0
20230901,173100,659313240,13670,13670,13670,13670,0
20230901,173000,659313240,13670,13670,13670,13670,0
20230901,172900,659313240,13670,13670,13670,13670,0
20230901,172800,659313240,13670,13670,13670,13670,0
20230901,172700,659313240,13670,13670,13670,13670,0
20230901,172600,659313240,13670,13670,13670,13670,426
20230901,172500,659313240,13670,13670,13670,13670,0
20230901,172400,659313240,13670,13670,13670,13670,0
20230901,172300,659313240,13670,13670,13670,13670,0
20230901,172200,659313240,13670,13670,13670,13670,0
20230901,172100,659313240,13670,13670,13670,13670,0
20230901,172000,659313240,13670,13670,13670,13670,0
20230901,171900,659313240,13670,13670,13670,13670,0
20230901,171800,659313240,13670,13670,13670,13670,0
20230901,171700,659313240,13670,13670,13670,13670,0
20230901,171600,659313240,13670,13670,13670,13670,0
20230901,171500,659313240,13670,13670,13670,13670,0
20230901,171400,659313240,13670,13670,13670,13670,0
20230901,171300,659313240,13670,13670,13670,13670,0
20230901,171200,659313240,13670,13670,13670,13670,0
20230901,171100,659313240,13670,13670,13670,13670,0
20230901,171000,659313240,13670,13670,13670,13670,0
20230901,170900,659313240,13670,13670,13670,13670,0
20230901,170800,659313240,13670,13670,13670,13670,0
20230901,170700,659313240,13670,13670,13670,13670,0
20230901,170600,659313240,13670,13670,13670,13670,0
20230901,170500,659313240,13670,13670,13670,13670,0
20230901,170400,659313240,13670,13670,13670,13670,0
20230901,170300,659313240,13670,13670,13670,13670,0
20230901,170200,659313240,13670,13670,13670,13670,0
20230901,170100,659313240,13670,13670,13670,13670,0
20230901,170000,659313240,13670,13670,13670,13670,0
20230901,165900,659313240,13670,13670,13670,13670,0
20230901,165800,659313240,13670,13670,13670,13670,0
20230901,165700,659313240,13670,13670,13670,13670,0
20230901,165600,659313240,13670,13670,13670,13670,426
20230901,165500,659313240,13670,13670,13670,13670,0
20230901,165400,659313240,13670,13670,13670,13670,0
20230901,165300,659313240,13670,13670,13670,13670,0
20230901,165200,659313240,13670,13670,13670,13670,0
20230901,165100,659313240,13670,13670,13670,13670,0
20230901,165000,659313240,13670,13670,13670,13670,0
20230901,164900,659313240,13670,13670,13670,13670,0
20230901,164800,659313240,13670,13670,13670,13670,0
20230901,164700,659313240,13670,13670,13670,13670,0
20230901,164600,659313240,13670,13670,13670,13670,0
20230901,164500,659313240,13670,13670,13670,13670,0
20230901,164400,659313240,13670,13670,13670,13670,0
20230901,164300,659313240,13670,13670,13670,13670,0
20230901,164200,659313240,13670,13670,13670,13670,0
20230901,164100,659313240,13670,13670,13670,13670,0
20230901,164000,659313240,13670,13670,13670,13670,0
20230901,163900,659313240,13670,13670,13670,13670,0
20230901,163800,659313240,13670,13670,13670,13670,0
20230901,163700,659313240,13670,13670,13670,13670,0
20230901,163600,659313240,13670,13670,13670,13670,0
20230901,163500,659313240,13670,13670,13670,13670,0
20230901,163400,659313240,13670,13670,13670,13670,0
20230901,163300,659313240,13670,13670,13670,13670,0
20230901,163200,659313240,13670,13670,13670,13670,0
20230901,163100,659313240,13670,13670,13670,13670,0
20230901,163000,659313240,13670,13670,13670,13670,0
20230901,162900,659313240,13670,13670,13670,13670,0
20230901,162800,659313240,13670,13670,13670,13670,0
20230901,162700,659313240,13670,13670,13670,13670,0
20230901,162600,659313240,13670,13670,13670,13670,426
20230901,162500,659313240,13670,13670,13670,13670,0
20230901,162400,659313240,13670,13670,13670,13670,0
20230901,162300,659313240,13670,13670,13670,13670,0
20230901,162200,659313240,13670,13670,13670,13670,0
20230901,162100,659313240,13670,13670,13670,13670,0
20230901,162000,659313240,13670,13670,13670,13670,0
20230901,161900,659313240,13670,13670,13670,13670,0
20230901,161800,659313240,13670,13670,13670,13670,0
20230901,161700,659313240,13670,13670,13670,13670,0
20230901,161600,659313240,13670,13670,13670,13670,0
20230901,161500,659313240,13670,13670,13670,13670,0
20230901,161400,659313240,13670,13670,13670,13670,0
20230901,161300,659313240,13670,13670,13670,13670,0
20230901,161200,659313240,13670,13670,13670,13670,0
20230901,161100,659313240,13670,13670,13670,13670,0
20230901,161000,659313240,13670,13670,13670,13670,0
20230901,160900,659313240,13670,13670,13670,13670,0
20230901,160800,659313240,13670,13670,13670,13670,0
20230901,160700,659313240,13670,13670,13670,13670,0
20230901,160600,659313240,13670,13670,13670,13670,0
20230901,160500,659313240,13670,13670,13670,13670,0
20230901,160400,659313240,13670,13670,13670,13670,0
20230901,160300,659313240,13670,13670,13670,13670,0
20230901,160200,659313240,13670,13670,13670,13670,0
20230901,160100,659313240,13670,13670,13670,13670,0
20230901,160000,659313240,13670,13670,13670,13670,0
20230901,155900,659313240,13670,13670,13670,13670,0
20230901,155800,659313240,13670,13670,13670,13670,0
20230901,155700,659313240,13670,13670,13670,13670,0
20230901,155600,659313240,13670,13670,13670,13670,426
20230901,155500,659313240,13670,13670,13670,13670,0
20230901,155400,659313240,13670,13670,13670,13670,0
20230901,155300,659313240,13670,13670,13670,13670,0
20230901,155200,659313240,13670,13670,13670,13670,0
20230901,155100,659313240,13670,13670,13670,13670,0
20230901,155000,659313240,13670,13670,13670,13670,0
20230901,154900,659313240,13670,13670,13670,13670,0
20230901,154800,659313240,13670,13670,13670,13670,0
20230901,154700,659313240,13670,13670,13670,13670,0
20230901,154600,659313240,13670,13670,13670,13670,0
20230901,154500,659313240,13670,13670,13670,13670,0
20230901,154400,659313240,13670,13670,13670,13670,0
20230901,154300,659313240,13670,13670,13670,13670,0
20230901,154200,659313240,13670,13670,13670,13670,0
20230901,154100,659313240,13670,13670,13670,13670,0
20230901,154000,659313240,13670,13670,13670,13670,0
20230901,153900,659313240,13670,13670,13670,13670,0
20230901,153800,659313240,13670,13670,13670,13670,0
20230901,153700,659313240,13670,13670,13670,13670,0
20230901,153600,659313240,13670,13670,13670,13670,0
20230901,153500,659313240,13670,13670,13670,13670,0
20230901,153400,659313240,13670,13670,13670,13670,0
20230901,153300,659313240,13670,13670,13670,13670,0
20230901,153200,659313240,13670,13670,13670,13670,0
20230901,153100,659313240,13670,13670,13670,13670,0
20230901,153000,659313240,13670,13670,13670,13670,426
20230901,152900,653489820,13670,13670,13670,13670,0
20230901,152800,653489820,13670,13670,13670,13670,0
20230901,152700,653489820,13670,13670,13670,13670,0
20230901,152600,653489820,13670,13670,13670,13670,0
20230901,152500,653489820,13670,13670,13670,13670,0
20230901,152400,653489820,13670,13670,13670,13670,0
20230901,152300,653489820,13670,13670,13670,13670,0
20230901,152200,653489820,13670,13670,13670,13670,0
20230901,152100,653489820,13670,13670,13670,13670,0
20230901,152000,653489820,13670,13670,13670,13670,0
20230901,151900,653489820,13670,13670,13670,13670,416
20230901,151800,647803100,13670,13670,13670,13670,31
20230901,151700,647379330,13660,13730,13730,13660,591
20230901,151600,639290040,13730,13730,13730,13730,0
20230901,151500,639290040,13730,13730,13730,13730,22
20230901,151400,638987980,13730,13730,13730,13730,1
20230901,151300,638974250,13730,13700,13730,13700,27
20230901,151200,638604290,13710,13710,13710,13710,0
20230901,151100,638604290,13710,13730,13730,13710,348
20230901,151000,633831400,13730,13710,13730,13710,7
20230901,150900,633735380,13720,13720,13720,13720,2
20230901,150800,633707940,13720,13740,13740,13720,115
20230901,150700,632130010,13760,13730,13760,13730,47
20230901,150600,631483710,13720,13740,13750,13720,70
20230901,150500,630522270,13720,13720,13720,13720,6
20230901,150400,630439950,13740,13720,13740,13720,8
20230901,150300,630330170,13720,13750,13750,13720,157
20230901,150200,628175350,13760,13720,13760,13720,38
20230901,150100,627653300,13720,13720,13720,13720,6
20230901,150000,627570980,13720,13750,13750,13720,68
20230901,145900,626636040,13770,13770,13770,13770,0
20230901,145800,626636040,13770,13760,13770,13760,62
20230901,145700,625782330,13760,13760,13760,13760,0
20230901,145600,625782330,13760,13750,13760,13740,94
20230901,145500,624489630,13760,13750,13760,13750,94
20230901,145400,623196240,13710,13710,13760,13710,46
20230901,145300,622564530,13760,13760,13760,13760,75
20230901,145200,621532530,13760,13760,13760,13760,24
20230901,145100,621202290,13760,13760,13760,13760,0
20230901,145000,621202290,13760,13760,13760,13760,1
20230901,144900,621188530,13720,13720,13720,13720,0
20230901,144800,621188530,13720,13720,13720,13720,0
20230901,144700,621188530,13720,13720,13720,13720,0
20230901,144600,621188530,13720,13720,13720,13720,0
20230901,144500,621188530,13720,13690,13720,13690,224
20230901,144400,618115280,13690,13690,13690,13690,0
20230901,144300,618115280,13690,13690,13690,13690,250
20230901,144200,614692780,13720,13720,13720,13720,51
20230901,144100,613993060,13720,13700,13720,13700,29
20230901,144000,613595340,13700,13700,13700,13700,0
20230901,143900,613595340,13700,13700,13700,13700,2
20230901,143800,613567940,13700,13700,13700,13700,30
20230901,143700,613156940,13690,13690,13690,13690,7
20230901,143600,613061110,13690,13690,13690,13690,7
20230901,143500,612965280,13720,13720,13720,13720,51
20230901,143400,612265560,13690,13690,13690,13690,0
20230901,143300,612265560,13690,13690,13690,13690,0
20230901,143200,612265560,13690,13690,13690,13690,250
20230901,143100,608843060,13680,13680,13680,13680,130
20230901,143000,607064660,13680,13680,13680,13680,0
20230901,142900,607064660,13680,13680,13680,13680,0
20230901,142800,607064660,13680,13680,13680,13680,0
20230901,142700,607064660,13680,13680,13680,13680,4
20230901,142600,607009940,13720,13720,13720,13720,0
20230901,142500,607009940,13720,13720,13720,13720,87
20230901,142400,605816300,13680,13670,13680,13670,536
20230901,142300,598484410,13680,13680,13680,13680,233
20230901,142200,595296970,13680,13700,13700,13680,727
20230901,142100,585346940,13700,13700,13700,13700,0
20230901,142000,585346940,13700,13700,13700,13700,0
20230901,141900,585346940,13700,13700,13700,13700,0
20230901,141800,585346940,13700,13700,13700,13700,1
20230901,141700,585333240,13700,13700,13700,13700,0
20230901,141600,585333240,13700,13700,13700,13700,6
20230901,141500,585251040,13700,13700,13710,13700,316
20230901,141400,580921820,13710,13720,13720,13700,551
20230901,141300,573366450,13750,13730,13750,13730,9
20230901,141200,573242720,13760,13760,13760,13760,130
20230901,141100,571453920,13760,13760,13760,13760,136
20230901,141000,569582560,13770,13770,13770,13770,0
20230901,140900,569582560,13770,13770,13770,13770,151
20230901,140800,567503290,13770,13770,13770,13770,0
20230901,140700,567503290,13770,13770,13770,13770,32
20230901,140600,567062650,13770,13770,13770,13710,129
20230901,140500,565286440,13770,13790,13790,13770,74
20230901,140400,564266710,13790,13780,13810,13780,132
20230901,140300,562446210,13820,13820,13820,13810,101
20230901,140200,561051050,13830,13820,13830,13820,188
20230901,140100,558452570,13820,13820,13820,13820,61
20230901,140000,557609550,13820,13790,13820,13790,203
20230901,135900,554809220,13820,13830,13830,13820,169
20230901,135800,552473320,13830,13830,13830,13830,36
20230901,135700,551975440,13830,13820,13830,13820,61
20230901,135600,551132110,13830,13830,13830,13830,303
20230901,135500,546941620,13830,13820,13830,13820,201
20230901,135400,544161990,13820,13800,13820,13790,2795
20230901,135300,505573480,13800,13790,13800,13790,116
20230901,135200,503972710,13800,13800,13800,13800,114
20230901,135100,502399510,13800,13790,13800,13790,173
20230901,135000,500013830,13790,13780,13790,13780,37
20230901,134900,499503620,13790,13790,13790,13790,173
20230901,134800,497117950,13790,13790,13790,13790,650
20230901,134700,488154450,13780,13780,13790,13780,768
20230901,134600,477571100,13770,13780,13780,13770,170
20230901,134500,475228790,13780,13770,13780,13770,504
20230901,134400,468287860,13770,13760,13770,13760,478
20230901,134300,461705900,13760,13750,13760,13750,1854
20230901,134200,436212630,13750,13750,13750,13750,32
20230901,134100,435772630,13740,13740,13750,13740,93
20230901,134000,434494250,13740,13740,13740,13740,32
20230901,133900,434054570,13740,13740,13740,13700,290
20230901,133800,430077610,13740,13740,13740,13740,51
20230901,133700,429376870,13740,13740,13740,13740,31
20230901,133600,428950930,13740,13740,13740,13740,32
20230901,133500,428511250,13740,13740,13740,13740,31
20230901,133400,428085310,13740,13740,13740,13740,87
20230901,133300,426889930,13740,13740,13740,13740,33
20230901,133200,426436510,13740,13740,13740,13740,63
20230901,133100,425570890,13740,13740,13740,13740,33
20230901,133000,425117470,13720,13740,13740,13720,77
20230901,132900,424060390,13740,13740,13740,13740,31
20230901,132800,423634450,13740,13740,13740,13740,180
20230901,132700,421161250,13740,13740,13740,13740,32
20230901,132600,420721570,13750,13740,13750,13740,79
20230901,132500,419635800,13750,13730,13750,13730,1324
20230901,132400,401441250,13740,13740,13740,13740,32
20230901,132300,401001570,13740,13720,13740,13720,97
20230901,132200,399669530,13730,13730,13730,13730,152
20230901,132100,397582570,13730,13730,13730,13730,83
20230901,132000,396442980,13730,13730,13730,13730,31
20230901,131900,396017350,13730,13720,13730,13720,1167
20230901,131800,380004640,13720,13710,13720,13710,39
20230901,131700,379469760,13710,13710,13710,13710,83
20230901,131600,378331830,13700,13710,13710,13700,33
20230901,131500,377879420,13710,13710,13710,13710,94
20230901,131400,376590680,13710,13710,13710,13710,31
20230901,131300,376165670,13710,13710,13710,13710,32
20230901,131200,375726950,13710,13710,13710,13710,163
20230901,131100,373492220,13710,13700,13710,13700,71
20230901,131000,372519210,13710,13700,13710,13700,144
20230901,130900,370546100,13700,13700,13700,13700,32
20230901,130800,370107700,13680,13700,13700,13680,314
20230901,130700,365807520,13700,13700,13700,13680,313
20230901,130600,361523610,13700,13700,13700,13700,0
20230901,130500,361523610,13700,13700,13700,13700,0
20230901,130400,361523610,13700,13700,13700,13700,57
20230901,130300,360742710,13710,13700,13710,13700,181
20230901,130200,358262230,13700,13700,13700,13700,0
20230901,130100,358262230,13700,13700,13700,13700,14
20230901,130000,358070430,13700,13690,13700,13690,22
20230901,125900,357769210,13700,13700,13700,13700,0
20230901,125800,357769210,13700,13700,13700,13700,10
20230901,125700,357632210,13700,13700,13700,13700,200
20230901,125600,354892210,13700,13700,13700,13700,10
20230901,125500,354755210,13710,13710,13710,13710,3
20230901,125400,354714080,13710,13700,13710,13700,23
20230901,125300,354398780,13700,13700,13700,13700,0
20230901,125200,354398780,13700,13680,13700,13680,928
20230901,125100,341691500,13670,13670,13670,13670,58
20230901,125000,340898640,13670,13670,13670,13670,10
20230901,124900,340761940,13680,13680,13680,13680,0
20230901,124800,340761940,13680,13680,13680,13670,16
20230901,124700,340543070,13670,13670,13670,13670,0
20230901,124600,340543070,13670,13670,13670,13670,20
20230901,124500,340269670,13670,13670,13670,13670,40
20230901,124400,339722870,13670,13650,13670,13650,21
20230901,124300,339436200,13650,13650,13650,13650,25
20230901,124200,339094950,13670,13670,13670,13670,0
20230901,124100,339094950,13670,13670,13670,13670,10
20230901,124000,338958250,13670,13680,13680,13670,450
20230901,123900,332802550,13700,13700,13700,13700,55
20230901,123800,332049050,13680,13680,13680,13680,10
20230901,123700,331912250,13700,13700,13700,13700,0
20230901,123600,331912250,13700,13700,13700,13680,124
20230901,123500,330214450,13700,13700,13700,13700,0
20230901,123400,330214450,13700,13700,13700,13700,0
20230901,123300,330214450,13700,13700,13700,13700,0
20230901,123200,330214450,13700,13700,13700,13700,0
20230901,123100,330214450,13700,13700,13700,13700,182
20230901,123000,327721050,13710,13700,13710,13700,81
20230901,122900,326610550,13700,13690,13700,13690,2635
20230901,122800,290523730,13670,13670,13670,13670,90
20230901,122700,289293430,13670,13670,13670,13670,0
20230901,122600,289293430,13670,13670,13670,13670,0
20230901,122500,289293430,13670,13660,13670,13660,85
20230901,122400,288131820,13660,13660,13660,13660,0
20230901,122300,288131820,13660,13660,13660,13660,33
20230901,122200,287681040,13670,13670,13670,13670,10
20230901,122100,287544340,13660,13670,13670,13660,39
20230901,122000,287011230,13660,13660,13660,13660,0
20230901,121900,287011230,13660,13660,13660,13660,31
20230901,121800,286587770,13670,13660,13670,13660,24
20230901,121700,286259700,13670,13670,13670,13670,45
20230901,121600,285644550,13670,13670,13670,13670,77
20230901,121500,284591960,13670,13670,13670,13670,0
20230901,121400,284591960,13670,13660,13670,13660,5
20230901,121300,284523650,13660,13670,13670,13660,54
20230901,121200,283785480,13670,13650,13670,13650,24
20230901,121100,283457420,13660,13660,13660,13660,14
20230901,121000,283266180,13660,13660,13660,13660,51
20230901,120900,282569520,13660,13660,13660,13660,0
20230901,120800,282569520,13660,13670,13670,13660,51
20230901,120700,281872650,13660,13650,13660,13650,27
20230901,120600,281503880,13650,13650,13650,13650,696
20230901,120500,272003480,13650,13650,13650,13650,0
20230901,120400,272003480,13650,13650,13650,13650,1
20230901,120300,271989830,13640,13640,13640,13640,0
20230901,120200,271989830,13640,13640,13640,13640,33
20230901,120100,271539710,13640,13640,13640,13640,0
20230901,120000,271539710,13640,13640,13640,13640,3
20230901,115900,271498790,13640,13640,13640,13640,0
20230901,115800,271498790,13640,13640,13640,13640,128
20230901,115700,269752870,13640,13640,13640,13640,36
20230901,115600,269261830,13630,13630,13630,13630,1
20230901,115500,269248200,13600,13600,13600,13600,0
20230901,115400,269248200,13600,13640,13650,13600,21
20230901,115300,268961770,13640,13640,13640,13640,83
20230901,115200,267829650,13630,13630,13630,13630,0
20230901,115100,267829650,13630,13630,13630,13630,1
20230901,115000,267816020,13600,13600,13600,13600,0
20230901,114900,267816020,13600,13600,13600,13600,0
20230901,114800,267816020,13600,13640,13640,13600,472
20230901,114700,261383420,13640,13640,13640,13640,0
20230901,114600,261383420,13640,13640,13640,13640,0
20230901,114500,261383420,13640,13640,13640,13640,60
20230901,114400,260565020,13640,13600,13640,13600,56
20230901,114300,259802580,13630,13630,13630,13630,0
20230901,114200,259802580,13630,13630,13630,13630,0
20230901,114100,259802580,13630,13630,13630,13630,100
20230901,114000,258439580,13630,13630,13630,13630,0
20230901,113900,258439580,13630,13630,13630,13630,52
20230901,113800,257730820,13600,13630,13630,13600,116
20230901,113700,256150630,13630,13630,13640,13630,31
20230901,113600,255728080,13630,13630,13630,13630,9
20230901,113500,255605410,13630,13640,13640,13630,55
20230901,113400,254855250,13630,13630,13630,13630,1
20230901,113300,254841620,13650,13650,13650,13650,67
20230901,113200,253927070,13650,13640,13650,13640,37
20230901,113100,253422320,13640,13640,13640,13640,0
20230901,113000,253422320,13640,13660,13660,13640,15
20230901,112900,253217700,13650,13650,13650,13650,38
20230901,112800,252699000,13650,13650,13650,13650,0
20230901,112700,252699000,13650,13640,13650,13640,24
20230901,112600,252371430,13640,13650,13650,13640,43
20230901,112500,251784710,13650,13650,13650,13650,0
20230901,112400,251784710,13650,13650,13650,13650,132
20230901,112300,249982910,13640,13630,13640,13630,8
20230901,112200,249873800,13650,13650,13650,13650,0
20230901,112100,249873800,13650,13650,13650,13650,19
20230901,112000,249614450,13640,13640,13640,13640,48
20230901,111900,248959730,13640,13640,13640,13640,53
20230901,111800,248236810,13640,13640,13640,13640,0
20230901,111700,248236810,13640,13640,13640,13640,0
20230901,111600,248236810,13640,13640,13640,13640,0
20230901,111500,248236810,13640,13640,13640,13640,200
20230901,111400,245508810,13640,13630,13640,13630,127
20230901,111300,243776540,13640,13640,13640,13640,62
20230901,111200,242930860,13640,13640,13640,13640,1
20230901,111100,242917220,13650,13590,13650,13590,14
20230901,111000,242726660,13600,13650,13650,13600,137
20230901,110900,240858360,13640,13640,13640,13640,0
20230901,110800,240858360,13640,13640,13640,13640,34
20230901,110700,240394600,13590,13590,13590,13590,0
20230901,110600,240394600,13590,13590,13590,13590,0
20230901,110500,240394600,13590,13590,13590,13590,2
20230901,110400,240367420,13600,13600,13600,13600,50
20230901,110300,239687420,13600,13600,13600,13600,51
20230901,110200,238993820,13600,13600,13600,13600,0
20230901,110100,238993820,13600,13600,13600,13600,1
20230901,110000,238980220,13590,13590,13590,13590,0
20230901,105900,238980220,13590,13590,13590,13590,84
20230901,105800,237838660,13590,13590,13590,13590,89
20230901,105700,236629150,13590,13590,13590,13590,1
20230901,105600,236615560,13600,13600,13600,13600,10
20230901,105500,236479560,13600,13600,13600,13600,141
20230901,105400,234561960,13610,13630,13650,13610,598
20230901,105300,226416290,13650,13650,13650,13650,0
20230901,105200,226416290,13650,13650,13650,13650,77
20230901,105100,225365240,13670,13670,13670,13670,348
20230901,105000,220608080,13670,13670,13670,13670,0
20230901,104900,220608080,13670,13680,13680,13670,52
20230901,104800,219896820,13700,13700,13700,13700,0
20230901,104700,219896820,13700,13700,13700,13680,863
20230901,104600,208077970,13700,13700,13710,13700,400
20230901,104500,202597310,13700,13700,13700,13690,129
20230901,104400,200830020,13700,13700,13700,13700,470
20230901,104300,194391020,13690,13690,13690,13690,563
20230901,104200,186683550,13690,13690,13690,13690,128
20230901,104100,184931230,13680,13680,13680,13680,22
20230901,104000,184630270,13680,13680,13680,13680,270
20230901,103900,180936670,13690,13680,13690,13680,169
20230901,103800,178623410,13680,13680,13680,13680,392
20230901,103700,173260850,13680,13670,13680,13670,47
20230901,103600,172617930,13680,13660,13680,13660,39
20230901,103500,172084650,13660,13660,13660,13660,152
20230901,103400,170008330,13650,13650,13650,13650,34
20230901,103300,169544230,13650,13640,13650,13640,119
20230901,103200,167920050,13600,13600,13600,13600,0
20230901,103100,167920050,13600,13650,13650,13600,79
20230901,103000,166842200,13650,13650,13650,13650,102
20230901,102900,165449900,13600,13600,13600,13600,10
20230901,102800,165313900,13650,13600,13650,13600,63
20230901,102700,164454500,13600,13600,13600,13600,2
20230901,102600,164427300,13590,13590,13650,13590,3050
20230901,102500,122863350,13590,13570,13590,13570,133
20230901,102400,121055940,13570,13570,13570,13570,27
20230901,102300,120689550,13560,13560,13560,13560,0
20230901,102200,120689550,13560,13560,13560,13560,0
20230901,102100,120689550,13560,13560,13560,13560,3
20230901,102000,120648870,13560,13560,13560,13560,1
20230901,101900,120635310,13550,13550,13550,13550,0
20230901,101800,120635310,13550,13600,13600,13550,563
20230901,101700,113003760,13600,13600,13600,13600,102
20230901,101600,111616560,13600,13600,13600,13600,52
20230901,101500,110909360,13600,13600,13600,13600,0
20230901,101400,110909360,13600,13600,13600,13600,0
20230901,101300,110909360,13600,13600,13600,13600,1
20230901,101200,110895760,13540,13550,13560,13540,887
20230901,101100,98884560,13560,13590,13590,13560,266
20230901,101000,95277480,13590,13560,13590,13560,119
20230901,100900,93663720,13590,13590,13590,13590,2
20230901,100800,93636540,13590,13590,13590,13590,2
20230901,100700,93609360,13560,13560,13590,13560,66
20230901,100600,92714310,13610,13610,13610,13610,0
20230901,100500,92714310,13610,13610,13610,13610,43
20230901,100400,92129080,13610,13610,13610,13610,10
20230901,100300,91992980,13610,13610,13610,13610,243
20230901,100200,88685750,13610,13610,13610,13560,219
20230901,100100,85707510,13610,13610,13610,13610,44
20230901,100000,85108670,13610,13610,13610,13610,0
20230901,095900,85108670,13610,13610,13610,13610,92
20230901,095800,83856550,13620,13620,13620,13620,0
20230901,095700,83856550,13620,13570,13620,13560,113
20230901,095600,82321910,13560,13610,13620,13560,81
20230901,095500,81219910,13600,13600,13600,13600,32
20230901,095400,80784710,13600,13590,13600,13590,316
20230901,095300,76489250,13590,13590,13590,13590,63
20230901,095200,75633080,13590,13580,13590,13580,102
20230901,095100,74247900,13530,13530,13530,13530,36
20230901,095000,73760820,13580,13520,13580,13520,411
20230901,094900,68197500,13550,13550,13550,13550,0
20230901,094800,68197500,13550,13550,13550,13550,271
20230901,094700,64525450,13550,13520,13550,13520,544
20230901,094600,57158770,13540,13540,13540,13540,0
20230901,094500,57158770,13540,13540,13540,13540,0
20230901,094400,57158770,13540,13450,13540,13450,1307
20230901,094300,39519880,13490,13490,13490,13490,0
20230901,094200,39519880,13490,13490,13490,13490,0
20230901,094100,39519880,13490,13450,13490,13450,246
20230901,094000,36208090,13450,13450,13450,13450,0
20230901,093900,36208090,13450,13460,13460,13450,22
20230901,093800,35912000,13470,13470,13470,13470,0
20230901,093700,35912000,13470,13470,13470,13470,10
20230901,093600,35777300,13470,13470,13470,13470,0
20230901,093500,35777300,13470,13470,13470,13470,1
20230901,093400,35763830,13480,13480,13480,13480,1
20230901,093300,35750350,13500,13490,13500,13490,82
20230901,093200,34643470,13500,13480,13510,13480,351
20230901,093100,29907470,13490,13490,13490,13490,1
20230901,093000,29893980,13490,13490,13490,13490,0
20230901,092900,29893980,13490,13490,13490,13490,0
20230901,092800,29893980,13490,13490,13490,13490,10
20230901,092700,29759080,13500,13500,13500,13500,0
20230901,092600,29759080,13500,13500,13500,13500,47
20230901,092500,29124580,13500,13500,13500,13500,0
20230901,092400,29124580,13500,13520,13520,13500,46
20230901,092300,28503160,13540,13540,13540,13540,0
20230901,092200,28503160,13540,13540,13540,13540,0
20230901,092100,28503160,13540,13540,13540,13540,0
20230901,092000,28503160,13540,13460,13540,13430,240
20230901,091900,25269800,13450,13370,13450,13360,857
20230901,091800,13799790,13370,13370,13370,13370,152
20230901,091700,11767550,13400,13400,13400,13400,0
20230901,091600,11767550,13400,13370,13400,13360,322
20230901,091500,7463910,13400,13400,13400,13400,0
20230901,091400,7463910,13400,13400,13400,13400,0
20230901,091300,7463910,13400,13400,13400,13400,0
20230901,091200,7463910,13400,13400,13400,13400,4
20230901,091100,7410310,13400,13400,13400,13400,35
20230901,091000,6941310,13410,13410,13410,13410,0
20230901,090900,6941310,13410,13410,13410,13410,0
20230901,090800,6941310,13410,13410,13420,13410,33
20230901,090700,6498620,13410,13390,13410,13390,129
20230901,090600,4769830,13420,13390,13420,13390,72
20230901,090500,3805390,13390,13390,13390,13390,0
20230901,090400,3805390,13390,13390,13390,13390,0
20230901,090300,3805390,13390,13390,13390,13390,0
20230901,090200,3805390,13390,13390,13390,13390,0
20230901,090100,3805390,13390,13410,13410,13390,110
20230901,090000,2330490,13410,13410,13410,13410,117