KissMeData/139130/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,195700,1204370820,7440,7440,7440,7440,20460
20230901,195600,1204370820,7440,7440,7440,7440,0
20230901,195500,1204370820,7440,7440,7440,7440,0
20230901,195400,1204370820,7440,7440,7440,7440,0
20230901,195300,1204370820,7440,7440,7440,7440,0
20230901,195200,1204370820,7440,7440,7440,7440,0
20230901,195100,1204370820,7440,7440,7440,7440,0
20230901,195000,1204370820,7440,7440,7440,7440,0
20230901,194900,1204370820,7440,7440,7440,7440,0
20230901,194800,1204370820,7440,7440,7440,7440,0
20230901,194700,1204370820,7440,7440,7440,7440,0
20230901,194600,1204370820,7440,7440,7440,7440,0
20230901,194500,1204370820,7440,7440,7440,7440,0
20230901,194400,1204370820,7440,7440,7440,7440,0
20230901,194300,1204370820,7440,7440,7440,7440,0
20230901,194200,1204370820,7440,7440,7440,7440,0
20230901,194100,1204370820,7440,7440,7440,7440,0
20230901,194000,1204370820,7440,7440,7440,7440,0
20230901,193900,1204370820,7440,7440,7440,7440,0
20230901,193800,1204370820,7440,7440,7440,7440,0
20230901,193700,1204370820,7440,7440,7440,7440,0
20230901,193600,1204370820,7440,7440,7440,7440,0
20230901,193500,1204370820,7440,7440,7440,7440,0
20230901,193400,1204370820,7440,7440,7440,7440,0
20230901,193300,1204370820,7440,7440,7440,7440,0
20230901,193200,1204370820,7440,7440,7440,7440,0
20230901,193100,1204370820,7440,7440,7440,7440,0
20230901,193000,1204370820,7440,7440,7440,7440,0
20230901,192900,1204370820,7440,7440,7440,7440,0
20230901,192800,1204370820,7440,7440,7440,7440,0
20230901,192700,1204370820,7440,7440,7440,7440,20460
20230901,192600,1204370820,7440,7440,7440,7440,0
20230901,192500,1204370820,7440,7440,7440,7440,0
20230901,192400,1204370820,7440,7440,7440,7440,0
20230901,192300,1204370820,7440,7440,7440,7440,0
20230901,192200,1204370820,7440,7440,7440,7440,0
20230901,192100,1204370820,7440,7440,7440,7440,0
20230901,192000,1204370820,7440,7440,7440,7440,0
20230901,191900,1204370820,7440,7440,7440,7440,0
20230901,191800,1204370820,7440,7440,7440,7440,0
20230901,191700,1204370820,7440,7440,7440,7440,0
20230901,191600,1204370820,7440,7440,7440,7440,0
20230901,191500,1204370820,7440,7440,7440,7440,0
20230901,191400,1204370820,7440,7440,7440,7440,0
20230901,191300,1204370820,7440,7440,7440,7440,0
20230901,191200,1204370820,7440,7440,7440,7440,0
20230901,191100,1204370820,7440,7440,7440,7440,0
20230901,191000,1204370820,7440,7440,7440,7440,0
20230901,190900,1204370820,7440,7440,7440,7440,0
20230901,190800,1204370820,7440,7440,7440,7440,0
20230901,190700,1204370820,7440,7440,7440,7440,0
20230901,190600,1204370820,7440,7440,7440,7440,0
20230901,190500,1204370820,7440,7440,7440,7440,0
20230901,190400,1204370820,7440,7440,7440,7440,0
20230901,190300,1204370820,7440,7440,7440,7440,0
20230901,190200,1204370820,7440,7440,7440,7440,0
20230901,190100,1204370820,7440,7440,7440,7440,0
20230901,190000,1204370820,7440,7440,7440,7440,0
20230901,185900,1204370820,7440,7440,7440,7440,0
20230901,185800,1204370820,7440,7440,7440,7440,0
20230901,185700,1204370820,7440,7440,7440,7440,20460
20230901,185600,1204370820,7440,7440,7440,7440,0
20230901,185500,1204370820,7440,7440,7440,7440,0
20230901,185400,1204370820,7440,7440,7440,7440,0
20230901,185300,1204370820,7440,7440,7440,7440,0
20230901,185200,1204370820,7440,7440,7440,7440,0
20230901,185100,1204370820,7440,7440,7440,7440,0
20230901,185000,1204370820,7440,7440,7440,7440,0
20230901,184900,1204370820,7440,7440,7440,7440,0
20230901,184800,1204370820,7440,7440,7440,7440,0
20230901,184700,1204370820,7440,7440,7440,7440,0
20230901,184600,1204370820,7440,7440,7440,7440,0
20230901,184500,1204370820,7440,7440,7440,7440,0
20230901,184400,1204370820,7440,7440,7440,7440,0
20230901,184300,1204370820,7440,7440,7440,7440,0
20230901,184200,1204370820,7440,7440,7440,7440,0
20230901,184100,1204370820,7440,7440,7440,7440,0
20230901,184000,1204370820,7440,7440,7440,7440,0
20230901,183900,1204370820,7440,7440,7440,7440,0
20230901,183800,1204370820,7440,7440,7440,7440,0
20230901,183700,1204370820,7440,7440,7440,7440,0
20230901,183600,1204370820,7440,7440,7440,7440,0
20230901,183500,1204370820,7440,7440,7440,7440,0
20230901,183400,1204370820,7440,7440,7440,7440,0
20230901,183300,1204370820,7440,7440,7440,7440,0
20230901,183200,1204370820,7440,7440,7440,7440,0
20230901,183100,1204370820,7440,7440,7440,7440,0
20230901,183000,1204370820,7440,7440,7440,7440,0
20230901,182900,1204370820,7440,7440,7440,7440,0
20230901,182800,1204370820,7440,7440,7440,7440,0
20230901,182700,1204370820,7440,7440,7440,7440,20460
20230901,182600,1204370820,7440,7440,7440,7440,0
20230901,182500,1204370820,7440,7440,7440,7440,0
20230901,182400,1204370820,7440,7440,7440,7440,0
20230901,182300,1204370820,7440,7440,7440,7440,0
20230901,182200,1204370820,7440,7440,7440,7440,0
20230901,182100,1204370820,7440,7440,7440,7440,0
20230901,182000,1204370820,7440,7440,7440,7440,0
20230901,181900,1204370820,7440,7440,7440,7440,0
20230901,181800,1204370820,7440,7440,7440,7440,0
20230901,181700,1204370820,7440,7440,7440,7440,0
20230901,181600,1204370820,7440,7440,7440,7440,0
20230901,181500,1204370820,7440,7440,7440,7440,0
20230901,181400,1204370820,7440,7440,7440,7440,0
20230901,181300,1204370820,7440,7440,7440,7440,0
20230901,181200,1204370820,7440,7440,7440,7440,0
20230901,181100,1204370820,7440,7440,7440,7440,0
20230901,181000,1204370820,7440,7440,7440,7440,0
20230901,180900,1204370820,7440,7440,7440,7440,0
20230901,180800,1204370820,7440,7440,7440,7440,0
20230901,180700,1204370820,7440,7440,7440,7440,0
20230901,180600,1204370820,7440,7440,7440,7440,0
20230901,180500,1204370820,7440,7440,7440,7440,0
20230901,180400,1204370820,7440,7440,7440,7440,0
20230901,180300,1204370820,7440,7440,7440,7440,0
20230901,180200,1204370820,7440,7440,7440,7440,0
20230901,180100,1204370820,7440,7440,7440,7440,0
20230901,180000,1204370820,7440,7440,7440,7440,0
20230901,175900,1204370820,7440,7440,7440,7440,0
20230901,175800,1204370820,7440,7440,7440,7440,0
20230901,175700,1204370820,7440,7440,7440,7440,20460
20230901,175600,1204370820,7440,7440,7440,7440,0
20230901,175500,1204370820,7440,7440,7440,7440,0
20230901,175400,1204370820,7440,7440,7440,7440,0
20230901,175300,1204370820,7440,7440,7440,7440,0
20230901,175200,1204370820,7440,7440,7440,7440,0
20230901,175100,1204370820,7440,7440,7440,7440,0
20230901,175000,1204370820,7440,7440,7440,7440,0
20230901,174900,1204370820,7440,7440,7440,7440,0
20230901,174800,1204370820,7440,7440,7440,7440,0
20230901,174700,1204370820,7440,7440,7440,7440,0
20230901,174600,1204370820,7440,7440,7440,7440,0
20230901,174500,1204370820,7440,7440,7440,7440,0
20230901,174400,1204370820,7440,7440,7440,7440,0
20230901,174300,1204370820,7440,7440,7440,7440,0
20230901,174200,1204370820,7440,7440,7440,7440,0
20230901,174100,1204370820,7440,7440,7440,7440,0
20230901,174000,1204370820,7440,7440,7440,7440,0
20230901,173900,1204370820,7440,7440,7440,7440,0
20230901,173800,1204370820,7440,7440,7440,7440,0
20230901,173700,1204370820,7440,7440,7440,7440,0
20230901,173600,1204370820,7440,7440,7440,7440,0
20230901,173500,1204370820,7440,7440,7440,7440,0
20230901,173400,1204370820,7440,7440,7440,7440,0
20230901,173300,1204370820,7440,7440,7440,7440,0
20230901,173200,1204370820,7440,7440,7440,7440,0
20230901,173100,1204370820,7440,7440,7440,7440,0
20230901,173000,1204370820,7440,7440,7440,7440,0
20230901,172900,1204370820,7440,7440,7440,7440,0
20230901,172800,1204370820,7440,7440,7440,7440,0
20230901,172700,1204370820,7440,7440,7440,7440,20460
20230901,172600,1204370820,7440,7440,7440,7440,0
20230901,172500,1204370820,7440,7440,7440,7440,0
20230901,172400,1204370820,7440,7440,7440,7440,0
20230901,172300,1204370820,7440,7440,7440,7440,0
20230901,172200,1204370820,7440,7440,7440,7440,0
20230901,172100,1204370820,7440,7440,7440,7440,0
20230901,172000,1204370820,7440,7440,7440,7440,0
20230901,171900,1204370820,7440,7440,7440,7440,0
20230901,171800,1204370820,7440,7440,7440,7440,0
20230901,171700,1204370820,7440,7440,7440,7440,0
20230901,171600,1204370820,7440,7440,7440,7440,0
20230901,171500,1204370820,7440,7440,7440,7440,0
20230901,171400,1204370820,7440,7440,7440,7440,0
20230901,171300,1204370820,7440,7440,7440,7440,0
20230901,171200,1204370820,7440,7440,7440,7440,0
20230901,171100,1204370820,7440,7440,7440,7440,0
20230901,171000,1204370820,7440,7440,7440,7440,0
20230901,170900,1204370820,7440,7440,7440,7440,0
20230901,170800,1204370820,7440,7440,7440,7440,0
20230901,170700,1204370820,7440,7440,7440,7440,0
20230901,170600,1204370820,7440,7440,7440,7440,0
20230901,170500,1204370820,7440,7440,7440,7440,0
20230901,170400,1204370820,7440,7440,7440,7440,0
20230901,170300,1204370820,7440,7440,7440,7440,0
20230901,170200,1204370820,7440,7440,7440,7440,0
20230901,170100,1204370820,7440,7440,7440,7440,0
20230901,170000,1204370820,7440,7440,7440,7440,0
20230901,165900,1204370820,7440,7440,7440,7440,0
20230901,165800,1204370820,7440,7440,7440,7440,0
20230901,165700,1204370820,7440,7440,7440,7440,20460
20230901,165600,1204370820,7440,7440,7440,7440,0
20230901,165500,1204370820,7440,7440,7440,7440,0
20230901,165400,1204370820,7440,7440,7440,7440,0
20230901,165300,1204370820,7440,7440,7440,7440,0
20230901,165200,1204370820,7440,7440,7440,7440,0
20230901,165100,1204370820,7440,7440,7440,7440,0
20230901,165000,1204370820,7440,7440,7440,7440,0
20230901,164900,1204370820,7440,7440,7440,7440,0
20230901,164800,1204370820,7440,7440,7440,7440,0
20230901,164700,1204370820,7440,7440,7440,7440,0
20230901,164600,1204370820,7440,7440,7440,7440,0
20230901,164500,1204370820,7440,7440,7440,7440,0
20230901,164400,1204370820,7440,7440,7440,7440,0
20230901,164300,1204370820,7440,7440,7440,7440,0
20230901,164200,1204370820,7440,7440,7440,7440,0
20230901,164100,1204370820,7440,7440,7440,7440,0
20230901,164000,1204370820,7440,7440,7440,7440,0
20230901,163900,1204370820,7440,7440,7440,7440,0
20230901,163800,1204370820,7440,7440,7440,7440,0
20230901,163700,1204370820,7440,7440,7440,7440,0
20230901,163600,1204370820,7440,7440,7440,7440,0
20230901,163500,1204370820,7440,7440,7440,7440,0
20230901,163400,1204370820,7440,7440,7440,7440,0
20230901,163300,1204370820,7440,7440,7440,7440,0
20230901,163200,1204370820,7440,7440,7440,7440,0
20230901,163100,1204370820,7440,7440,7440,7440,0
20230901,163000,1204370820,7440,7440,7440,7440,0
20230901,162900,1204370820,7440,7440,7440,7440,0
20230901,162800,1204370820,7440,7440,7440,7440,0
20230901,162700,1204370820,7440,7440,7440,7440,20460
20230901,162600,1204370820,7440,7440,7440,7440,0
20230901,162500,1204370820,7440,7440,7440,7440,0
20230901,162400,1204370820,7440,7440,7440,7440,0
20230901,162300,1204370820,7440,7440,7440,7440,0
20230901,162200,1204370820,7440,7440,7440,7440,0
20230901,162100,1204370820,7440,7440,7440,7440,0
20230901,162000,1204370820,7440,7440,7440,7440,0
20230901,161900,1204370820,7440,7440,7440,7440,0
20230901,161800,1204370820,7440,7440,7440,7440,0
20230901,161700,1204370820,7440,7440,7440,7440,0
20230901,161600,1204370820,7440,7440,7440,7440,0
20230901,161500,1204370820,7440,7440,7440,7440,0
20230901,161400,1204370820,7440,7440,7440,7440,0
20230901,161300,1204370820,7440,7440,7440,7440,0
20230901,161200,1204370820,7440,7440,7440,7440,0
20230901,161100,1204370820,7440,7440,7440,7440,0
20230901,161000,1204370820,7440,7440,7440,7440,0
20230901,160900,1204370820,7440,7440,7440,7440,0
20230901,160800,1204370820,7440,7440,7440,7440,0
20230901,160700,1204370820,7440,7440,7440,7440,0
20230901,160600,1204370820,7440,7440,7440,7440,0
20230901,160500,1204370820,7440,7440,7440,7440,0
20230901,160400,1204370820,7440,7440,7440,7440,0
20230901,160300,1204370820,7440,7440,7440,7440,0
20230901,160200,1204370820,7440,7440,7440,7440,0
20230901,160100,1204370820,7440,7440,7440,7440,0
20230901,160000,1204370820,7440,7440,7440,7440,0
20230901,155900,1204370820,7440,7440,7440,7440,0
20230901,155800,1204370820,7440,7440,7440,7440,0
20230901,155700,1204370820,7440,7440,7440,7440,20460
20230901,155600,1204370820,7440,7440,7440,7440,0
20230901,155500,1204370820,7440,7440,7440,7440,0
20230901,155400,1204370820,7440,7440,7440,7440,0
20230901,155300,1204370820,7440,7440,7440,7440,0
20230901,155200,1204370820,7440,7440,7440,7440,0
20230901,155100,1204370820,7440,7440,7440,7440,0
20230901,155000,1204370820,7440,7440,7440,7440,0
20230901,154900,1204370820,7440,7440,7440,7440,0
20230901,154800,1204370820,7440,7440,7440,7440,0
20230901,154700,1204370820,7440,7440,7440,7440,0
20230901,154600,1204370820,7440,7440,7440,7440,0
20230901,154500,1204370820,7440,7440,7440,7440,0
20230901,154400,1204370820,7440,7440,7440,7440,0
20230901,154300,1204370820,7440,7440,7440,7440,0
20230901,154200,1204370820,7440,7440,7440,7440,0
20230901,154100,1204370820,7440,7440,7440,7440,0
20230901,154000,1204370820,7440,7440,7440,7440,0
20230901,153900,1204370820,7440,7440,7440,7440,0
20230901,153800,1204370820,7440,7440,7440,7440,0
20230901,153700,1204370820,7440,7440,7440,7440,0
20230901,153600,1204370820,7440,7440,7440,7440,0
20230901,153500,1204370820,7440,7440,7440,7440,0
20230901,153400,1204370820,7440,7440,7440,7440,0
20230901,153300,1204370820,7440,7440,7440,7440,0
20230901,153200,1204370820,7440,7440,7440,7440,0
20230901,153100,1204370820,7440,7440,7440,7440,0
20230901,153000,1204370820,7440,7440,7440,7440,20460
20230901,152900,1052148420,7460,7460,7460,7460,0
20230901,152800,1052148420,7460,7460,7460,7460,0
20230901,152700,1052148420,7460,7460,7460,7460,0
20230901,152600,1052148420,7460,7460,7460,7460,0
20230901,152500,1052148420,7460,7460,7460,7460,0
20230901,152400,1052148420,7460,7460,7460,7460,0
20230901,152300,1052148420,7460,7460,7460,7460,0
20230901,152200,1052148420,7460,7460,7460,7460,0
20230901,152100,1052148420,7460,7460,7460,7460,0
20230901,152000,1052148420,7460,7460,7460,7460,0
20230901,151900,1052148420,7460,7450,7460,7450,2204
20230901,151800,1035728390,7450,7450,7450,7450,4
20230901,151700,1035698590,7450,7460,7460,7450,242
20230901,151600,1033894910,7450,7460,7460,7450,295
20230901,151500,1031694650,7460,7460,7460,7450,125
20230901,151400,1030762220,7460,7460,7460,7460,36
20230901,151300,1030493660,7460,7460,7460,7460,0
20230901,151200,1030493660,7460,7460,7460,7450,886
20230901,151100,1023885150,7460,7460,7470,7450,936
20230901,151000,1016903270,7460,7450,7460,7450,67
20230901,150900,1016403460,7450,7460,7460,7450,222
20230901,150800,1014749310,7450,7450,7450,7450,1
20230901,150700,1014741860,7460,7460,7460,7460,26
20230901,150600,1014547900,7460,7460,7460,7460,207
20230901,150500,1013003680,7440,7460,7460,7440,4494
20230901,150400,979523110,7450,7460,7460,7450,33
20230901,150300,979277130,7460,7460,7460,7450,147
20230901,150200,978181630,7460,7460,7460,7460,25
20230901,150100,977995130,7460,7460,7460,7460,82
20230901,150000,977383410,7450,7460,7460,7450,337
20230901,145900,974869710,7460,7460,7460,7460,120
20230901,145800,973974510,7460,7470,7470,7450,262
20230901,145700,972019980,7450,7460,7460,7450,2208
20230901,145600,955550280,7460,7450,7460,7450,28
20230901,145500,955341430,7460,7460,7460,7450,3276
20230901,145400,930903580,7450,7450,7450,7450,4
20230901,145300,930873780,7460,7460,7460,7460,3785
20230901,145200,902637680,7450,7450,7450,7450,7
20230901,145100,902585530,7460,7460,7460,7460,26
20230901,145000,902391570,7450,7450,7450,7450,0
20230901,144900,902391570,7450,7460,7460,7450,41
20230901,144800,902085720,7460,7460,7460,7460,36
20230901,144700,901817160,7460,7460,7460,7460,2
20230901,144600,901802240,7460,7460,7460,7460,25
20230901,144500,901615740,7460,7460,7460,7460,0
20230901,144400,901615740,7460,7460,7460,7460,490
20230901,144300,897960340,7450,7460,7460,7450,1074
20230901,144200,889949800,7460,7460,7460,7460,172
20230901,144100,888666680,7460,7460,7470,7460,4315
20230901,144000,856472280,7460,7460,7460,7460,0
20230901,143900,856472280,7460,7460,7460,7460,26
20230901,143800,856278320,7460,7450,7460,7450,125
20230901,143700,855345960,7450,7460,7460,7450,145
20230901,143600,854265450,7460,7460,7460,7460,0
20230901,143500,854265450,7460,7460,7460,7460,126
20230901,143400,853325490,7460,7460,7460,7460,26
20230901,143300,853131530,7460,7460,7460,7460,421
20230901,143200,849990870,7460,7460,7460,7450,1516
20230901,143100,838681630,7460,7460,7460,7460,296
20230901,143000,836473470,7450,7450,7460,7450,615
20230901,142900,831890590,7450,7460,7460,7450,155
20230901,142800,830734960,7460,7460,7460,7460,475
20230901,142700,827191460,7460,7460,7460,7450,91
20230901,142600,826512610,7460,7460,7460,7460,115
20230901,142500,825654710,7460,7460,7460,7460,38
20230901,142400,825371230,7460,7450,7460,7450,132
20230901,142300,824386520,7460,7460,7460,7460,138
20230901,142200,823357040,7460,7460,7460,7460,298
20230901,142100,821133960,7460,7450,7460,7450,178
20230901,142000,819807600,7460,7460,7460,7460,88
20230901,141900,819151120,7460,7460,7460,7460,113
20230901,141800,818308140,7460,7460,7460,7450,155
20230901,141700,817152120,7460,7450,7460,7450,97
20230901,141600,816428650,7460,7460,7460,7460,113
20230901,141500,815585670,7460,7460,7460,7450,101
20230901,141400,814832220,7460,7450,7460,7450,37
20230901,141300,814556310,7450,7460,7460,7450,349
20230901,141200,811953820,7460,7450,7460,7450,118
20230901,141100,811073590,7460,7460,7460,7460,114
20230901,141000,810223150,7450,7450,7450,7450,0
20230901,140900,810223150,7450,7450,7460,7450,870
20230901,140800,803736400,7460,7460,7460,7460,93
20230901,140700,803042620,7460,7460,7460,7460,26
20230901,140600,802848660,7450,7450,7460,7450,319
20230901,140500,800472010,7460,7450,7460,7450,70
20230901,140400,799950260,7460,7450,7460,7450,317
20230901,140300,797588310,7450,7460,7460,7450,74
20230901,140200,797036970,7460,7450,7460,7450,71
20230901,140100,796507760,7460,7460,7460,7460,10
20230901,140000,796433160,7460,7460,7460,7460,25
20230901,135900,796246660,7460,7450,7460,7450,202
20230901,135800,794739750,7460,7450,7460,7450,169
20230901,135700,793479460,7450,7450,7450,7450,11
20230901,135600,793397510,7450,7450,7450,7450,11
20230901,135500,793315560,7450,7450,7450,7450,46
20230901,135400,792972860,7450,7450,7450,7450,293
20230901,135300,790790010,7450,7450,7450,7450,37
20230901,135200,790514360,7450,7450,7450,7440,121
20230901,135100,789613920,7450,7450,7450,7450,36
20230901,135000,789345720,7450,7450,7450,7450,26
20230901,134900,789152020,7450,7450,7450,7450,4
20230901,134800,789122220,7450,7450,7450,7450,53
20230901,134700,788727370,7450,7450,7450,7450,132
20230901,134600,787743970,7450,7450,7450,7450,54
20230901,134500,787341670,7450,7450,7450,7450,44
20230901,134400,787013870,7450,7440,7450,7440,327
20230901,134300,784580720,7460,7460,7460,7440,17
20230901,134200,784453920,7440,7470,7470,7430,11596
20230901,134100,697991810,7470,7460,7470,7460,75
20230901,134000,697432030,7470,7470,7470,7470,3
20230901,133900,697409620,7470,7470,7470,7470,25
20230901,133800,697222870,7470,7470,7470,7470,2
20230901,133700,697207930,7470,7460,7470,7460,77
20230901,133600,696633240,7470,7460,7470,7460,123
20230901,133500,695714440,7460,7460,7460,7460,135
20230901,133400,694707340,7460,7450,7460,7450,17
20230901,133300,694580530,7460,7460,7460,7460,1
20230901,133200,694573070,7460,7460,7460,7460,33
20230901,133100,694326890,7460,7460,7460,7460,150
20230901,133000,693207890,7460,7460,7460,7460,352
20230901,132900,690581970,7470,7460,7470,7450,807
20230901,132800,684563040,7460,7460,7460,7460,1
20230901,132700,684555580,7470,7470,7470,7470,25
20230901,132600,684368830,7470,7470,7470,7470,20
20230901,132500,684219430,7470,7470,7470,7470,26
20230901,132400,684025210,7470,7470,7470,7470,0
20230901,132300,684025210,7470,7460,7470,7460,65
20230901,132200,683540050,7460,7460,7460,7460,28
20230901,132100,683331170,7450,7450,7450,7450,100
20230901,132000,682586170,7460,7460,7460,7450,2309
20230901,131900,665362970,7460,7460,7460,7460,0
20230901,131800,665362970,7460,7460,7460,7460,26
20230901,131700,665169010,7450,7450,7450,7450,46
20230901,131600,664826310,7460,7460,7460,7460,25
20230901,131500,664639810,7460,7460,7460,7460,29
20230901,131400,664423470,7460,7460,7460,7460,1
20230901,131300,664416010,7450,7460,7460,7440,3774
20230901,131200,636287560,7470,7470,7470,7470,0
20230901,131100,636287560,7470,7470,7470,7470,26
20230901,131000,636093340,7470,7470,7470,7470,0
20230901,130900,636093340,7470,7470,7470,7470,35
20230901,130800,635831890,7460,7460,7470,7460,56
20230901,130700,635413790,7470,7470,7470,7470,5
20230901,130600,635376440,7460,7470,7470,7460,633
20230901,130500,630653930,7470,7470,7470,7470,0
20230901,130400,630653930,7470,7470,7470,7470,160
20230901,130300,629458730,7470,7470,7470,7470,100
20230901,130200,628711730,7470,7470,7470,7470,26
20230901,130100,628517510,7470,7470,7470,7470,55
20230901,130000,628106660,7470,7460,7470,7450,3686
20230901,125900,600610760,7450,7460,7460,7450,54
20230901,125800,600208200,7460,7450,7460,7450,2
20230901,125700,600193290,7460,7450,7460,7450,72
20230901,125600,599656640,7460,7460,7460,7460,0
20230901,125500,599656640,7460,7450,7460,7450,36
20230901,125400,599388180,7460,7460,7460,7460,26
20230901,125300,599194220,7450,7460,7460,7450,928
20230901,125200,592279850,7460,7450,7460,7450,288
20230901,125100,590133990,7450,7450,7450,7450,45
20230901,125000,589798740,7450,7460,7460,7450,425
20230901,124900,586632240,7450,7450,7450,7450,2
20230901,124800,586617340,7460,7460,7460,7460,26
20230901,124700,586423380,7460,7460,7460,7460,106
20230901,124600,585632620,7450,7460,7460,7450,47
20230901,124500,585282460,7450,7460,7460,7450,141
20230901,124400,584231750,7460,7460,7460,7460,0
20230901,124300,584231750,7460,7460,7460,7460,25
20230901,124200,584045250,7450,7460,7460,7450,11
20230901,124100,583963200,7460,7460,7460,7460,42
20230901,124000,583649880,7460,7460,7460,7460,169
20230901,123900,582389140,7460,7460,7460,7460,10
20230901,123800,582314540,7460,7460,7460,7460,26
20230901,123700,582120580,7460,7460,7460,7460,0
20230901,123600,582120580,7460,7460,7460,7460,25
20230901,123500,581934080,7460,7460,7460,7460,1
20230901,123400,581926620,7460,7450,7460,7450,32
20230901,123300,581687970,7450,7460,7460,7450,44
20230901,123200,581359910,7450,7450,7450,7450,63
20230901,123100,580890560,7450,7450,7450,7450,45
20230901,123000,580555310,7450,7450,7450,7450,4
20230901,122900,580525510,7450,7450,7450,7450,70
20230901,122800,580004010,7450,7450,7450,7450,12
20230901,122700,579914610,7450,7440,7450,7440,32
20230901,122600,579676220,7450,7450,7450,7450,36
20230901,122500,579408020,7450,7450,7450,7450,92
20230901,122400,578722620,7450,7450,7450,7450,25
20230901,122300,578536370,7450,7450,7450,7450,0
20230901,122200,578536370,7450,7450,7450,7450,26
20230901,122100,578342670,7440,7440,7440,7440,8
20230901,122000,578283150,7450,7450,7450,7450,127
20230901,121900,577337000,7450,7450,7450,7450,27
20230901,121800,577135850,7450,7450,7450,7450,101
20230901,121700,576383400,7440,7450,7450,7440,26
20230901,121600,576189710,7440,7440,7440,7440,0
20230901,121500,576189710,7440,7450,7450,7440,197
20230901,121400,574722910,7450,7450,7450,7450,0
20230901,121300,574722910,7450,7440,7450,7440,751
20230901,121200,569135210,7450,7440,7450,7440,209
20230901,121100,567579220,7450,7450,7450,7450,1
20230901,121000,567571770,7450,7450,7450,7450,225
20230901,120900,565895520,7450,7450,7450,7450,1
20230901,120800,565888070,7450,7450,7450,7450,26
20230901,120700,565694370,7450,7450,7450,7450,102
20230901,120600,564934470,7450,7440,7450,7440,659
20230901,120500,560031260,7440,7440,7440,7440,56
20230901,120400,559614620,7440,7440,7440,7440,1011
20230901,120300,552092780,7440,7440,7440,7440,26
20230901,120200,551899340,7440,7440,7440,7440,29
20230901,120100,551683580,7440,7440,7440,7440,26
20230901,120000,551490140,7440,7430,7440,7430,284
20230901,115900,549378680,7440,7440,7440,7430,1015
20230901,115800,541828320,7440,7440,7440,7440,26
20230901,115700,541634880,7440,7440,7440,7440,20
20230901,115600,541486080,7430,7440,7440,7430,42
20230901,115500,541173620,7440,7440,7440,7440,112
20230901,115400,540340340,7440,7440,7440,7430,4996
20230901,115300,503182630,7450,7450,7450,7450,77
20230901,115200,502608980,7450,7450,7450,7440,83
20230901,115100,501991080,7450,7450,7450,7450,45
20230901,115000,501655830,7450,7450,7450,7450,18
20230901,114900,501521730,7450,7450,7450,7450,33
20230901,114800,501275880,7450,7440,7450,7440,152
20230901,114700,500144960,7450,7450,7450,7450,30
20230901,114600,499921460,7450,7450,7450,7450,1
20230901,114500,499914010,7450,7450,7450,7450,46
20230901,114400,499571310,7440,7450,7450,7440,75
20230901,114300,499013010,7450,7450,7450,7450,10
20230901,114200,498938510,7450,7450,7450,7450,50
20230901,114100,498566010,7440,7440,7440,7440,1
20230901,114000,498558570,7450,7440,7450,7440,78
20230901,113900,497977920,7450,7450,7450,7450,10
20230901,113800,497903420,7450,7450,7450,7440,77
20230901,113700,497330080,7450,7450,7450,7450,50
20230901,113600,496957580,7440,7450,7450,7440,108
20230901,113500,496153430,7450,7450,7450,7450,25
20230901,113400,495967180,7450,7450,7450,7450,115
20230901,113300,495110430,7450,7450,7450,7440,804
20230901,113200,489121640,7440,7450,7450,7440,494
20230901,113100,485445730,7450,7450,7450,7450,25
20230901,113000,485259480,7450,7450,7450,7450,133
20230901,112900,484268630,7450,7450,7450,7450,1
20230901,112800,484261180,7450,7450,7450,7440,188
20230901,112700,482861080,7450,7450,7450,7450,632
20230901,112600,478152680,7450,7450,7450,7440,31
20230901,112500,477921740,7450,7450,7450,7450,106
20230901,112400,477132040,7450,7450,7450,7440,30
20230901,112300,476908550,7450,7450,7450,7450,59
20230901,112200,476469000,7450,7450,7450,7450,68
20230901,112100,475962400,7440,7450,7450,7440,202
20230901,112000,474457510,7450,7450,7450,7450,3
20230901,111900,474435160,7450,7450,7450,7450,143
20230901,111800,473369810,7450,7450,7450,7450,249
20230901,111700,471514760,7450,7450,7450,7450,139
20230901,111600,470479210,7450,7450,7450,7450,34
20230901,111500,470225910,7450,7450,7450,7440,89
20230901,111400,469563060,7450,7440,7450,7440,75
20230901,111300,469004780,7450,7450,7450,7440,406
20230901,111200,465984100,7450,7450,7450,7440,1691
20230901,111100,453402780,7440,7450,7450,7440,285
20230901,111000,451281780,7450,7450,7450,7440,130
20230901,110900,450313510,7450,7450,7450,7450,40
20230901,110800,450015510,7450,7450,7450,7450,17
20230901,110700,449888860,7450,7450,7450,7450,39
20230901,110600,449598310,7450,7450,7450,7450,82
20230901,110500,448987410,7450,7440,7450,7440,1063
20230901,110400,441077920,7450,7450,7450,7450,3
20230901,110300,441055570,7450,7450,7450,7450,31
20230901,110200,440824620,7450,7440,7450,7440,449
20230901,110100,437479870,7450,7450,7450,7450,2
20230901,110000,437464970,7450,7450,7450,7450,96
20230901,105900,436749770,7450,7450,7450,7450,3
20230901,105800,436727420,7450,7450,7450,7440,29
20230901,105700,436511380,7450,7450,7450,7450,47
20230901,105600,436161230,7450,7450,7450,7440,376
20230901,105500,433363480,7450,7440,7450,7440,719
20230901,105400,428007960,7450,7450,7450,7450,8
20230901,105300,427948360,7450,7450,7450,7450,30
20230901,105200,427724860,7440,7450,7450,7440,35
20230901,105100,427464420,7450,7450,7450,7450,150
20230901,105000,426346920,7450,7450,7450,7450,4
20230901,104900,426317120,7450,7450,7450,7450,167
20230901,104800,425072970,7450,7440,7450,7440,28
20230901,104700,424864380,7450,7450,7450,7440,235
20230901,104600,423114650,7450,7450,7450,7450,164
20230901,104500,421892850,7440,7440,7440,7440,20
20230901,104400,421744050,7450,7450,7450,7450,26
20230901,104300,421550350,7440,7440,7440,7440,50
20230901,104200,421178350,7450,7450,7450,7450,26
20230901,104100,420984650,7440,7450,7450,7440,80
20230901,104000,420389150,7450,7450,7450,7450,0
20230901,103900,420389150,7450,7450,7450,7450,27
20230901,103800,420188000,7440,7440,7440,7440,400
20230901,103700,417212000,7450,7450,7450,7450,342
20230901,103600,414664100,7440,7450,7450,7430,4538
20230901,103500,380884850,7450,7460,7460,7450,3303
20230901,103400,356272020,7460,7460,7460,7450,265
20230901,103300,354295570,7460,7460,7460,7450,4789
20230901,103200,318582140,7470,7460,7470,7460,26
20230901,103100,318387930,7460,7470,7470,7460,2085
20230901,103000,302815370,7480,7480,7480,7480,26
20230901,102900,302620890,7480,7480,7480,7480,12
20230901,102800,302531130,7480,7480,7480,7470,120
20230901,102700,301633980,7480,7480,7480,7480,27
20230901,102600,301432020,7470,7470,7480,7470,178
20230901,102500,300102300,7470,7480,7480,7470,142
20230901,102400,299040590,7480,7480,7480,7480,4
20230901,102300,299010670,7480,7480,7480,7480,199
20230901,102200,297522150,7470,7470,7470,7470,0
20230901,102100,297522150,7470,7470,7470,7470,0
20230901,102000,297522150,7470,7490,7490,7470,143
20230901,101900,296452710,7490,7490,7490,7490,88
20230901,101800,295793590,7470,7470,7470,7470,0
20230901,101700,295793590,7470,7480,7480,7470,61
20230901,101600,295337860,7480,7480,7480,7480,111
20230901,101500,294507580,7470,7490,7490,7470,2415
20230901,101400,276446770,7490,7480,7490,7480,100
20230901,101300,275698520,7490,7490,7490,7490,31
20230901,101200,275466330,7480,7480,7480,7480,0
20230901,101100,275466330,7480,7490,7490,7480,75
20230901,101000,274905070,7490,7490,7490,7490,21
20230901,100900,274747780,7490,7480,7490,7480,174
20230901,100800,273446010,7490,7490,7490,7490,98
20230901,100700,272711990,7490,7490,7490,7490,26
20230901,100600,272517250,7480,7490,7490,7480,70
20230901,100500,271993400,7490,7480,7490,7480,116
20230901,100400,271125560,7480,7490,7490,7480,81
20230901,100300,270519420,7490,7490,7490,7490,0
20230901,100200,270519420,7490,7480,7490,7480,336
20230901,100100,268005890,7480,7490,7490,7480,106
20230901,100000,267212460,7490,7490,7490,7490,28
20230901,095900,267002740,7490,7490,7490,7480,176
20230901,095800,265684950,7490,7490,7490,7490,104
20230901,095700,264905990,7490,7480,7490,7480,130
20230901,095600,263932480,7480,7480,7480,7480,45
20230901,095500,263595880,7490,7490,7490,7490,25
20230901,095400,263408630,7490,7480,7490,7480,24
20230901,095300,263229100,7490,7480,7490,7480,71
20230901,095200,262697760,7490,7490,7490,7490,25
20230901,095100,262510510,7480,7490,7490,7470,1279
20230901,095000,252935690,7490,7500,7500,7490,36
20230901,094900,252665790,7490,7490,7490,7490,45
20230901,094800,252328740,7500,7490,7500,7490,230
20230901,094700,250603760,7490,7490,7500,7480,501
20230901,094600,246852610,7490,7500,7500,7490,118
20230901,094500,245968160,7500,7480,7500,7480,613
20230901,094400,241379600,7480,7480,7480,7480,61
20230901,094300,240923320,7490,7490,7500,7490,437
20230901,094200,237646640,7500,7490,7500,7470,414
20230901,094100,234548480,7500,7500,7500,7500,451
20230901,094000,231165980,7490,7490,7490,7490,233
20230901,093900,229420810,7500,7490,7500,7470,1121
20230901,093800,221030640,7470,7480,7490,7470,257
20230901,093700,219108390,7470,7490,7490,7470,812
20230901,093600,213032490,7490,7490,7490,7480,125
20230901,093500,212096870,7480,7490,7490,7480,17
20230901,093400,211969630,7480,7480,7480,7470,472
20230901,093300,208439500,7470,7470,7470,7470,199
20230901,093200,206952970,7480,7470,7480,7470,374
20230901,093100,204156680,7470,7470,7480,7460,156
20230901,093000,202991410,7460,7480,7480,7460,165
20230901,092900,201760350,7470,7470,7470,7460,907
20230901,092800,194989500,7470,7470,7470,7470,1
20230901,092700,194982030,7460,7480,7480,7460,89
20230901,092600,194317690,7480,7480,7480,7480,14
20230901,092500,194212970,7480,7470,7480,7460,807
20230901,092400,188185410,7460,7470,7470,7460,1148
20230901,092300,179612830,7460,7470,7480,7460,767
20230901,092200,173883760,7460,7470,7470,7460,637
20230901,092100,169128720,7480,7470,7480,7470,824
20230901,092000,162973330,7470,7460,7470,7460,539
20230901,091900,158952380,7460,7470,7470,7460,810
20230901,091800,152902680,7470,7480,7480,7470,19
20230901,091700,152760690,7480,7480,7480,7480,442
20230901,091600,149454530,7480,7480,7490,7470,2705
20230901,091500,129214510,7490,7490,7490,7480,1081
20230901,091400,121122350,7490,7490,7490,7490,155
20230901,091300,119961400,7470,7470,7470,7470,0
20230901,091200,119961400,7470,7470,7470,7470,225
20230901,091100,118280650,7460,7490,7490,7460,4529
20230901,091000,84402480,7500,7490,7500,7490,63
20230901,090900,83930410,7490,7460,7500,7460,528
20230901,090800,79977820,7450,7450,7450,7450,43
20230901,090700,79657470,7450,7480,7480,7450,46
20230901,090600,79314500,7450,7480,7490,7450,85
20230901,090500,78680030,7490,7450,7490,7450,366
20230901,090400,75943030,7450,7470,7480,7450,1619
20230901,090300,63861810,7480,7470,7490,7470,473
20230901,090200,60327950,7470,7450,7470,7430,3164
20230901,090100,36770310,7460,7460,7460,7450,33
20230901,090000,36524240,7460,7460,7460,7460,4894