KissMeData/196300/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200600,44410195590,18240,18240,18240,18240,8733
20230901,200500,44410195590,18240,18240,18240,18240,0
20230901,200400,44410195590,18240,18240,18240,18240,0
20230901,200300,44410195590,18240,18240,18240,18240,0
20230901,200200,44410195590,18240,18240,18240,18240,0
20230901,200100,44410195590,18240,18240,18240,18240,0
20230901,200000,44410195590,18240,18240,18240,18240,0
20230901,195900,44410195590,18240,18240,18240,18240,0
20230901,195800,44410195590,18240,18240,18240,18240,0
20230901,195700,44410195590,18240,18240,18240,18240,0
20230901,195600,44410195590,18240,18240,18240,18240,0
20230901,195500,44410195590,18240,18240,18240,18240,0
20230901,195400,44410195590,18240,18240,18240,18240,0
20230901,195300,44410195590,18240,18240,18240,18240,0
20230901,195200,44410195590,18240,18240,18240,18240,0
20230901,195100,44410195590,18240,18240,18240,18240,0
20230901,195000,44410195590,18240,18240,18240,18240,0
20230901,194900,44410195590,18240,18240,18240,18240,0
20230901,194800,44410195590,18240,18240,18240,18240,0
20230901,194700,44410195590,18240,18240,18240,18240,0
20230901,194600,44410195590,18240,18240,18240,18240,0
20230901,194500,44410195590,18240,18240,18240,18240,0
20230901,194400,44410195590,18240,18240,18240,18240,0
20230901,194300,44410195590,18240,18240,18240,18240,0
20230901,194200,44410195590,18240,18240,18240,18240,0
20230901,194100,44410195590,18240,18240,18240,18240,0
20230901,194000,44410195590,18240,18240,18240,18240,0
20230901,193900,44410195590,18240,18240,18240,18240,0
20230901,193800,44410195590,18240,18240,18240,18240,0
20230901,193700,44410195590,18240,18240,18240,18240,0
20230901,193600,44410195590,18240,18240,18240,18240,8733
20230901,193500,44410195590,18240,18240,18240,18240,0
20230901,193400,44410195590,18240,18240,18240,18240,0
20230901,193300,44410195590,18240,18240,18240,18240,0
20230901,193200,44410195590,18240,18240,18240,18240,0
20230901,193100,44410195590,18240,18240,18240,18240,0
20230901,193000,44410195590,18240,18240,18240,18240,0
20230901,192900,44410195590,18240,18240,18240,18240,0
20230901,192800,44410195590,18240,18240,18240,18240,0
20230901,192700,44410195590,18240,18240,18240,18240,0
20230901,192600,44410195590,18240,18240,18240,18240,0
20230901,192500,44410195590,18240,18240,18240,18240,0
20230901,192400,44410195590,18240,18240,18240,18240,0
20230901,192300,44410195590,18240,18240,18240,18240,0
20230901,192200,44410195590,18240,18240,18240,18240,0
20230901,192100,44410195590,18240,18240,18240,18240,0
20230901,192000,44410195590,18240,18240,18240,18240,0
20230901,191900,44410195590,18240,18240,18240,18240,0
20230901,191800,44410195590,18240,18240,18240,18240,0
20230901,191700,44410195590,18240,18240,18240,18240,0
20230901,191600,44410195590,18240,18240,18240,18240,0
20230901,191500,44410195590,18240,18240,18240,18240,0
20230901,191400,44410195590,18240,18240,18240,18240,0
20230901,191300,44410195590,18240,18240,18240,18240,0
20230901,191200,44410195590,18240,18240,18240,18240,0
20230901,191100,44410195590,18240,18240,18240,18240,0
20230901,191000,44410195590,18240,18240,18240,18240,0
20230901,190900,44410195590,18240,18240,18240,18240,0
20230901,190800,44410195590,18240,18240,18240,18240,0
20230901,190700,44410195590,18240,18240,18240,18240,0
20230901,190600,44410195590,18240,18240,18240,18240,8733
20230901,190500,44410195590,18240,18240,18240,18240,0
20230901,190400,44410195590,18240,18240,18240,18240,0
20230901,190300,44410195590,18240,18240,18240,18240,0
20230901,190200,44410195590,18240,18240,18240,18240,0
20230901,190100,44410195590,18240,18240,18240,18240,0
20230901,190000,44410195590,18240,18240,18240,18240,0
20230901,185900,44410195590,18240,18240,18240,18240,0
20230901,185800,44410195590,18240,18240,18240,18240,0
20230901,185700,44410195590,18240,18240,18240,18240,0
20230901,185600,44410195590,18240,18240,18240,18240,0
20230901,185500,44410195590,18240,18240,18240,18240,0
20230901,185400,44410195590,18240,18240,18240,18240,0
20230901,185300,44410195590,18240,18240,18240,18240,0
20230901,185200,44410195590,18240,18240,18240,18240,0
20230901,185100,44410195590,18240,18240,18240,18240,0
20230901,185000,44410195590,18240,18240,18240,18240,0
20230901,184900,44410195590,18240,18240,18240,18240,0
20230901,184800,44410195590,18240,18240,18240,18240,0
20230901,184700,44410195590,18240,18240,18240,18240,0
20230901,184600,44410195590,18240,18240,18240,18240,0
20230901,184500,44410195590,18240,18240,18240,18240,0
20230901,184400,44410195590,18240,18240,18240,18240,0
20230901,184300,44410195590,18240,18240,18240,18240,0
20230901,184200,44410195590,18240,18240,18240,18240,0
20230901,184100,44410195590,18240,18240,18240,18240,0
20230901,184000,44410195590,18240,18240,18240,18240,0
20230901,183900,44410195590,18240,18240,18240,18240,0
20230901,183800,44410195590,18240,18240,18240,18240,0
20230901,183700,44410195590,18240,18240,18240,18240,0
20230901,183600,44410195590,18240,18240,18240,18240,8733
20230901,183500,44410195590,18240,18240,18240,18240,0
20230901,183400,44410195590,18240,18240,18240,18240,0
20230901,183300,44410195590,18240,18240,18240,18240,0
20230901,183200,44410195590,18240,18240,18240,18240,0
20230901,183100,44410195590,18240,18240,18240,18240,0
20230901,183000,44410195590,18240,18240,18240,18240,0
20230901,182900,44410195590,18240,18240,18240,18240,0
20230901,182800,44410195590,18240,18240,18240,18240,0
20230901,182700,44410195590,18240,18240,18240,18240,0
20230901,182600,44410195590,18240,18240,18240,18240,0
20230901,182500,44410195590,18240,18240,18240,18240,0
20230901,182400,44410195590,18240,18240,18240,18240,0
20230901,182300,44410195590,18240,18240,18240,18240,0
20230901,182200,44410195590,18240,18240,18240,18240,0
20230901,182100,44410195590,18240,18240,18240,18240,0
20230901,182000,44410195590,18240,18240,18240,18240,0
20230901,181900,44410195590,18240,18240,18240,18240,0
20230901,181800,44410195590,18240,18240,18240,18240,0
20230901,181700,44410195590,18240,18240,18240,18240,0
20230901,181600,44410195590,18240,18240,18240,18240,0
20230901,181500,44410195590,18240,18240,18240,18240,0
20230901,181400,44410195590,18240,18240,18240,18240,0
20230901,181300,44410195590,18240,18240,18240,18240,0
20230901,181200,44410195590,18240,18240,18240,18240,0
20230901,181100,44410195590,18240,18240,18240,18240,0
20230901,181000,44410195590,18240,18240,18240,18240,0
20230901,180900,44410195590,18240,18240,18240,18240,0
20230901,180800,44410195590,18240,18240,18240,18240,0
20230901,180700,44410195590,18240,18240,18240,18240,0
20230901,180600,44410195590,18240,18240,18240,18240,8733
20230901,180500,44410195590,18240,18240,18240,18240,0
20230901,180400,44410195590,18240,18240,18240,18240,0
20230901,180300,44410195590,18240,18240,18240,18240,0
20230901,180200,44410195590,18240,18240,18240,18240,0
20230901,180100,44410195590,18240,18240,18240,18240,0
20230901,180000,44410195590,18240,18240,18240,18240,0
20230901,175900,44410195590,18240,18240,18240,18240,0
20230901,175800,44410195590,18240,18240,18240,18240,0
20230901,175700,44410195590,18240,18240,18240,18240,0
20230901,175600,44410195590,18240,18240,18240,18240,0
20230901,175500,44410195590,18240,18240,18240,18240,0
20230901,175400,44410195590,18240,18240,18240,18240,0
20230901,175300,44410195590,18240,18240,18240,18240,0
20230901,175200,44410195590,18240,18240,18240,18240,0
20230901,175100,44410195590,18240,18240,18240,18240,0
20230901,175000,44410195590,18240,18240,18240,18240,0
20230901,174900,44410195590,18240,18240,18240,18240,0
20230901,174800,44410195590,18240,18240,18240,18240,0
20230901,174700,44410195590,18240,18240,18240,18240,0
20230901,174600,44410195590,18240,18240,18240,18240,0
20230901,174500,44410195590,18240,18240,18240,18240,0
20230901,174400,44410195590,18240,18240,18240,18240,0
20230901,174300,44410195590,18240,18240,18240,18240,0
20230901,174200,44410195590,18240,18240,18240,18240,0
20230901,174100,44410195590,18240,18240,18240,18240,0
20230901,174000,44410195590,18240,18240,18240,18240,0
20230901,173900,44410195590,18240,18240,18240,18240,0
20230901,173800,44410195590,18240,18240,18240,18240,0
20230901,173700,44410195590,18240,18240,18240,18240,0
20230901,173600,44410195590,18240,18240,18240,18240,8733
20230901,173500,44410195590,18240,18240,18240,18240,0
20230901,173400,44410195590,18240,18240,18240,18240,0
20230901,173300,44410195590,18240,18240,18240,18240,0
20230901,173200,44410195590,18240,18240,18240,18240,0
20230901,173100,44410195590,18240,18240,18240,18240,0
20230901,173000,44410195590,18240,18240,18240,18240,0
20230901,172900,44410195590,18240,18240,18240,18240,0
20230901,172800,44410195590,18240,18240,18240,18240,0
20230901,172700,44410195590,18240,18240,18240,18240,0
20230901,172600,44410195590,18240,18240,18240,18240,0
20230901,172500,44410195590,18240,18240,18240,18240,0
20230901,172400,44410195590,18240,18240,18240,18240,0
20230901,172300,44410195590,18240,18240,18240,18240,0
20230901,172200,44410195590,18240,18240,18240,18240,0
20230901,172100,44410195590,18240,18240,18240,18240,0
20230901,172000,44410195590,18240,18240,18240,18240,0
20230901,171900,44410195590,18240,18240,18240,18240,0
20230901,171800,44410195590,18240,18240,18240,18240,0
20230901,171700,44410195590,18240,18240,18240,18240,0
20230901,171600,44410195590,18240,18240,18240,18240,0
20230901,171500,44410195590,18240,18240,18240,18240,0
20230901,171400,44410195590,18240,18240,18240,18240,0
20230901,171300,44410195590,18240,18240,18240,18240,0
20230901,171200,44410195590,18240,18240,18240,18240,0
20230901,171100,44410195590,18240,18240,18240,18240,0
20230901,171000,44410195590,18240,18240,18240,18240,0
20230901,170900,44410195590,18240,18240,18240,18240,0
20230901,170800,44410195590,18240,18240,18240,18240,0
20230901,170700,44410195590,18240,18240,18240,18240,0
20230901,170600,44410195590,18240,18240,18240,18240,8733
20230901,170500,44410195590,18240,18240,18240,18240,0
20230901,170400,44410195590,18240,18240,18240,18240,0
20230901,170300,44410195590,18240,18240,18240,18240,0
20230901,170200,44410195590,18240,18240,18240,18240,0
20230901,170100,44410195590,18240,18240,18240,18240,0
20230901,170000,44410195590,18240,18240,18240,18240,0
20230901,165900,44410195590,18240,18240,18240,18240,0
20230901,165800,44410195590,18240,18240,18240,18240,0
20230901,165700,44410195590,18240,18240,18240,18240,0
20230901,165600,44410195590,18240,18240,18240,18240,0
20230901,165500,44410195590,18240,18240,18240,18240,0
20230901,165400,44410195590,18240,18240,18240,18240,0
20230901,165300,44410195590,18240,18240,18240,18240,0
20230901,165200,44410195590,18240,18240,18240,18240,0
20230901,165100,44410195590,18240,18240,18240,18240,0
20230901,165000,44410195590,18240,18240,18240,18240,0
20230901,164900,44410195590,18240,18240,18240,18240,0
20230901,164800,44410195590,18240,18240,18240,18240,0
20230901,164700,44410195590,18240,18240,18240,18240,0
20230901,164600,44410195590,18240,18240,18240,18240,0
20230901,164500,44410195590,18240,18240,18240,18240,0
20230901,164400,44410195590,18240,18240,18240,18240,0
20230901,164300,44410195590,18240,18240,18240,18240,0
20230901,164200,44410195590,18240,18240,18240,18240,0
20230901,164100,44410195590,18240,18240,18240,18240,0
20230901,164000,44410195590,18240,18240,18240,18240,0
20230901,163900,44410195590,18240,18240,18240,18240,0
20230901,163800,44410195590,18240,18240,18240,18240,0
20230901,163700,44410195590,18240,18240,18240,18240,0
20230901,163600,44410195590,18240,18240,18240,18240,8733
20230901,163500,44410195590,18240,18240,18240,18240,0
20230901,163400,44410195590,18240,18240,18240,18240,0
20230901,163300,44410195590,18240,18240,18240,18240,0
20230901,163200,44410195590,18240,18240,18240,18240,0
20230901,163100,44410195590,18240,18240,18240,18240,0
20230901,163000,44410195590,18240,18240,18240,18240,0
20230901,162900,44410195590,18240,18240,18240,18240,0
20230901,162800,44410195590,18240,18240,18240,18240,0
20230901,162700,44410195590,18240,18240,18240,18240,0
20230901,162600,44410195590,18240,18240,18240,18240,0
20230901,162500,44410195590,18240,18240,18240,18240,0
20230901,162400,44410195590,18240,18240,18240,18240,0
20230901,162300,44410195590,18240,18240,18240,18240,0
20230901,162200,44410195590,18240,18240,18240,18240,0
20230901,162100,44410195590,18240,18240,18240,18240,0
20230901,162000,44410195590,18240,18240,18240,18240,0
20230901,161900,44410195590,18240,18240,18240,18240,0
20230901,161800,44410195590,18240,18240,18240,18240,0
20230901,161700,44410195590,18240,18240,18240,18240,0
20230901,161600,44410195590,18240,18240,18240,18240,0
20230901,161500,44410195590,18240,18240,18240,18240,0
20230901,161400,44410195590,18240,18240,18240,18240,0
20230901,161300,44410195590,18240,18240,18240,18240,0
20230901,161200,44410195590,18240,18240,18240,18240,0
20230901,161100,44410195590,18240,18240,18240,18240,0
20230901,161000,44410195590,18240,18240,18240,18240,0
20230901,160900,44410195590,18240,18240,18240,18240,0
20230901,160800,44410195590,18240,18240,18240,18240,0
20230901,160700,44410195590,18240,18240,18240,18240,0
20230901,160600,44410195590,18240,18240,18240,18240,8733
20230901,160500,44410195590,18240,18240,18240,18240,0
20230901,160400,44410195590,18240,18240,18240,18240,0
20230901,160300,44410195590,18240,18240,18240,18240,0
20230901,160200,44410195590,18240,18240,18240,18240,0
20230901,160100,44410195590,18240,18240,18240,18240,0
20230901,160000,44410195590,18240,18240,18240,18240,0
20230901,155900,44410195590,18240,18240,18240,18240,0
20230901,155800,44410195590,18240,18240,18240,18240,0
20230901,155700,44410195590,18240,18240,18240,18240,0
20230901,155600,44410195590,18240,18240,18240,18240,0
20230901,155500,44410195590,18240,18240,18240,18240,0
20230901,155400,44410195590,18240,18240,18240,18240,0
20230901,155300,44410195590,18240,18240,18240,18240,0
20230901,155200,44410195590,18240,18240,18240,18240,0
20230901,155100,44410195590,18240,18240,18240,18240,0
20230901,155000,44410195590,18240,18240,18240,18240,0
20230901,154900,44410195590,18240,18240,18240,18240,0
20230901,154800,44410195590,18240,18240,18240,18240,0
20230901,154700,44410195590,18240,18240,18240,18240,0
20230901,154600,44410195590,18240,18240,18240,18240,0
20230901,154500,44410195590,18240,18240,18240,18240,0
20230901,154400,44410195590,18240,18240,18240,18240,0
20230901,154300,44410195590,18240,18240,18240,18240,0
20230901,154200,44410195590,18240,18240,18240,18240,0
20230901,154100,44410195590,18240,18240,18240,18240,0
20230901,154000,44410195590,18240,18240,18240,18240,0
20230901,153900,44410195590,18240,18240,18240,18240,0
20230901,153800,44410195590,18240,18240,18240,18240,0
20230901,153700,44410195590,18240,18240,18240,18240,0
20230901,153600,44410195590,18240,18240,18240,18240,8733
20230901,153500,44410195590,18240,18240,18240,18240,0
20230901,153400,44410195590,18240,18240,18240,18240,0
20230901,153300,44410195590,18240,18240,18240,18240,0
20230901,153200,44410195590,18240,18240,18240,18240,0
20230901,153100,44410195590,18240,18240,18240,18240,0
20230901,153000,44410195590,18240,18240,18240,18240,8733
20230901,152900,44250905670,18250,18250,18250,18250,0
20230901,152800,44250905670,18250,18250,18250,18250,0
20230901,152700,44250905670,18250,18250,18250,18250,0
20230901,152600,44250905670,18250,18250,18250,18250,0
20230901,152500,44250905670,18250,18250,18250,18250,0
20230901,152400,44250905670,18250,18250,18250,18250,0
20230901,152300,44250905670,18250,18250,18250,18250,0
20230901,152200,44250905670,18250,18250,18250,18250,0
20230901,152100,44250905670,18250,18250,18250,18250,0
20230901,152000,44250905670,18250,18250,18250,18250,0
20230901,151900,44250905670,18250,18340,18380,18240,2374
20230901,151800,44207536590,18290,18380,18410,18290,491
20230901,151700,44198531730,18310,18400,18430,18260,3267
20230901,151600,44138431280,18400,18250,18400,18250,4746
20230901,151500,44051468670,18260,18170,18260,18170,4113
20230901,151400,43976539980,18190,18220,18240,18170,298
20230901,151300,43971118450,18240,18220,18250,18220,3028
20230901,151200,43915857610,18250,18200,18250,18160,440
20230901,151100,43907841290,18150,18180,18260,18150,6081
20230901,151000,43797121420,18180,18180,18180,18140,2903
20230901,150900,43744378900,18180,18170,18180,18170,28
20230901,150800,43743869870,18180,18140,18180,18140,405
20230901,150700,43736519730,18140,18150,18150,18130,1062
20230901,150600,43717252010,18150,18200,18200,18150,362
20230901,150500,43710679110,18200,18210,18210,18170,455
20230901,150400,43702406130,18190,18220,18220,18190,855
20230901,150300,43686837760,18220,18230,18230,18130,457
20230901,150200,43678511070,18210,18140,18210,18090,1823
20230901,150100,43645339900,18090,18180,18200,18090,1160
20230901,150000,43624283700,18190,18200,18200,18190,604
20230901,145900,43613293310,18200,18190,18200,18170,2491
20230901,145800,43567959340,18190,18130,18190,18090,280
20230901,145700,43562878250,18130,18130,18140,18100,2444
20230901,145600,43518639210,18140,18140,18140,18140,119
20230901,145500,43516480550,18140,18080,18140,18070,1681
20230901,145400,43486041190,18080,18100,18100,18060,1521
20230901,145300,43458551040,18100,18050,18100,18030,665
20230901,145200,43446539360,18060,18100,18110,18040,952
20230901,145100,43429313060,18100,18100,18110,18090,217
20230901,145000,43425385690,18040,18010,18150,18000,1084
20230901,144900,43405820850,18040,18070,18070,18000,1017
20230901,144800,43387491210,18060,18150,18150,18060,823
20230901,144700,43372587640,18160,18190,18200,18160,3294
20230901,144600,43312683680,18190,18190,18210,18190,758
20230901,144500,43298890110,18210,18220,18240,18190,2138
20230901,144400,43259955650,18230,18230,18260,18200,2112
20230901,144300,43221467640,18230,18240,18260,18190,1075
20230901,144200,43201887170,18270,18270,18270,18180,1386
20230901,144100,43176663640,18190,18190,18300,18160,2132
20230901,144000,43137739360,18280,18090,18280,18070,1253
20230901,143900,43114962450,18070,18000,18080,18000,1839
20230901,143800,43081774890,18000,18200,18230,18000,4541
20230901,143700,42999279950,18200,18200,18210,18200,1854
20230901,143600,42965536540,18200,18270,18270,18200,1581
20230901,143500,42936746200,18280,18290,18300,18230,1350
20230901,143400,42912068810,18300,18220,18300,18200,976
20230901,143300,42894241520,18280,18220,18280,18190,1349
20230901,143200,42869629580,18250,18340,18350,18220,2385
20230901,143100,42826046380,18350,18000,18350,17910,2799
20230901,143000,42775543270,17950,18450,18450,17920,12013
20230901,142900,42555556540,18440,18320,18450,18320,6126
20230901,142800,42442955310,18320,18180,18320,18180,6512
20230901,142700,42324189040,18180,18010,18180,18010,5525
20230901,142600,42224331860,18000,17960,18000,17960,5852
20230901,142500,42119037980,17960,17900,17970,17900,3925
20230901,142400,42048658510,17900,17870,17900,17860,3872
20230901,142300,41979419820,17880,17830,17900,17830,4187
20230901,142200,41904576250,17830,17720,17850,17720,7340
20230901,142100,41773943570,17710,17700,17730,17630,6313
20230901,142000,41662231020,17700,17710,17750,17630,3373
20230901,141900,41602544660,17650,17720,17750,17650,1350
20230901,141800,41578640300,17730,17690,17730,17690,3014
20230901,141700,41525313740,17680,17570,17680,17570,6944
20230901,141600,41403054520,17530,17550,17570,17530,195
20230901,141500,41399634800,17550,17500,17550,17500,736
20230901,141400,41386731040,17500,17540,17540,17500,761
20230901,141300,41373411250,17540,17510,17540,17500,2935
20230901,141200,41321947020,17480,17490,17540,17450,3818
20230901,141100,41255149350,17490,17500,17510,17490,254
20230901,141000,41250703910,17500,17500,17510,17490,689
20230901,140900,41238651410,17520,17530,17580,17500,484
20230901,140800,41230159520,17510,17480,17540,17450,2367
20230901,140700,41188779230,17470,17440,17510,17400,6930
20230901,140600,41067815870,17460,17400,17460,17400,1404
20230901,140500,41043385470,17440,17440,17480,17380,1665
20230901,140400,41014341360,17410,17390,17460,17370,1918
20230901,140300,40980978010,17360,17400,17450,17360,4010
20230901,140200,40911174120,17390,17380,17400,17340,967
20230901,140100,40894381470,17380,17390,17400,17350,90
20230901,140000,40892817590,17400,17380,17410,17310,3020
20230901,135900,40840294720,17380,17390,17400,17380,1427
20230901,135800,40815477690,17390,17320,17390,17320,829
20230901,135700,40801070990,17310,17290,17360,17290,1569
20230901,135600,40773913780,17290,17260,17300,17250,1150
20230901,135500,40754046830,17260,17260,17260,17240,254
20230901,135400,40749663500,17240,17260,17270,17240,636
20230901,135300,40738681960,17260,17210,17260,17210,687
20230901,135200,40726830370,17250,17200,17250,17200,843
20230901,135100,40712312990,17230,17210,17240,17210,201
20230901,135000,40708853650,17190,17220,17230,17190,739
20230901,134900,40696136200,17230,17230,17230,17230,201
20230901,134800,40692672970,17230,17230,17240,17210,763
20230901,134700,40679535080,17240,17240,17240,17220,596
20230901,134600,40669271520,17250,17210,17280,17210,4233
20230901,134500,40596331670,17220,17150,17220,17120,852
20230901,134400,40581698350,17120,17160,17160,17120,322
20230901,134300,40576183280,17140,17220,17220,17140,684
20230901,134200,40564442230,17220,17250,17250,17220,1924
20230901,134100,40531287250,17250,17240,17280,17240,238
20230901,134000,40527180420,17250,17280,17300,17250,2146
20230901,133900,40490143740,17280,17210,17280,17210,2193
20230901,133800,40452320170,17230,17160,17230,17160,639
20230901,133700,40441344120,17160,17170,17210,17130,729
20230901,133600,40428822880,17170,17150,17200,17120,724
20230901,133500,40416392600,17210,17190,17210,17190,400
20230901,133400,40409514370,17190,17160,17190,17130,411
20230901,133300,40402462520,17140,17170,17170,17130,770
20230901,133200,40389253700,17170,17230,17230,17130,35
20230901,133100,40388652130,17230,17130,17230,17080,2813
20230901,133000,40340354710,17200,17100,17200,17090,338
20230901,132900,40334568330,17200,17240,17240,17100,357
20230901,132800,40328421950,17240,17140,17240,17140,496
20230901,132700,40319884430,17100,17140,17190,17100,530
20230901,132600,40310776660,17190,17200,17200,17100,2004
20230901,132500,40276440120,17230,17180,17260,17100,2019
20230901,132400,40241742610,17200,17170,17200,17130,601
20230901,132300,40231408390,17170,17170,17170,17170,106
20230901,132200,40229588370,17200,17130,17200,17120,692
20230901,132100,40217702230,17120,17160,17160,17120,81
20230901,132000,40216313790,17160,17160,17160,17120,136
20230901,131900,40213982030,17160,17160,17160,17160,1
20230901,131800,40213964870,17120,17140,17200,17120,640
20230901,131700,40202960660,17100,17130,17200,17080,1292
20230901,131600,40180809600,17150,17030,17150,17030,438
20230901,131500,40173314830,17020,17030,17030,17020,241
20230901,131400,40169212160,17030,17040,17050,17010,2566
20230901,131300,40125532890,17030,17040,17040,17020,369
20230901,131200,40119249990,17020,17090,17090,17020,1557
20230901,131100,40092716660,17090,17120,17120,17070,98
20230901,131000,40091041690,17130,17150,17160,17130,534
20230901,130900,40081890540,17130,17090,17130,17040,2685
20230901,130800,40036076730,17080,17120,17120,17080,2001
20230901,130700,40001869520,17120,17130,17150,17120,292
20230901,130600,39996863920,17130,17150,17150,17130,237
20230901,130500,39992803560,17150,17150,17160,17150,945
20230901,130400,39976596220,17150,17100,17160,17100,1377
20230901,130300,39952983820,17100,17140,17150,17100,232
20230901,130200,39949006890,17150,17120,17150,17090,1940
20230901,130100,39915798070,17120,17120,17150,17110,675
20230901,130000,39904240750,17130,17150,17150,17130,746
20230901,125900,39891458750,17140,17150,17150,17130,506
20230901,125800,39882782070,17150,17190,17190,17150,3532
20230901,125700,39822196040,17180,17190,17220,17180,180
20230901,125600,39819102830,17220,17220,17250,17220,267
20230901,125500,39814501480,17190,17160,17220,17160,284
20230901,125400,39809617820,17160,17180,17190,17160,792
20230901,125300,39796023950,17190,17200,17200,17170,21
20230901,125200,39795663140,17190,17180,17200,17180,284
20230901,125100,39790780470,17180,17120,17180,17120,882
20230901,125000,39775648650,17130,17110,17130,17110,509
20230901,124900,39766930500,17110,17090,17130,17090,141
20230901,124800,39764517550,17090,17120,17120,17040,776
20230901,124700,39751258140,17130,17070,17130,17040,1330
20230901,124600,39728574140,17060,17060,17100,17060,572
20230901,124500,39718803650,17070,17130,17130,17070,639
20230901,124400,39707889700,17160,17090,17190,17080,441
20230901,124300,39700342220,17130,17080,17130,17080,873
20230901,124200,39685431230,17080,17170,17170,17080,2641
20230901,124100,39640203830,17180,17190,17230,17180,552
20230901,124000,39630711660,17190,17190,17190,17180,59
20230901,123900,39629697560,17190,17230,17230,17190,204
20230901,123800,39626190620,17190,17240,17240,17190,1261
20230901,123700,39604498660,17240,17210,17240,17200,951
20230901,123600,39588139310,17200,17250,17250,17200,710
20230901,123500,39575913810,17250,17250,17270,17220,801
20230901,123400,39562110920,17260,17270,17270,17220,530
20230901,123300,39552978710,17270,17250,17270,17240,498
20230901,123200,39544382940,17250,17240,17250,17230,1000
20230901,123100,39527147700,17250,17250,17250,17230,616
20230901,123000,39516528440,17250,17250,17250,17230,180
20230901,122900,39513424590,17250,17220,17250,17220,492
20230901,122800,39504944670,17220,17230,17240,17220,1024
20230901,122700,39487304010,17270,17250,17270,17220,335
20230901,122600,39481526010,17270,17220,17270,17220,144
20230901,122500,39479045060,17210,17170,17260,17160,146
20230901,122400,39476536110,17160,17230,17250,17160,1165
20230901,122300,39456501150,17230,17240,17250,17200,611
20230901,122200,39445973780,17240,17130,17240,17120,971
20230901,122100,39429323680,17130,17190,17200,17130,912
20230901,122000,39413681020,17180,17190,17190,17160,134
20230901,121900,39411381160,17140,17160,17160,17140,355
20230901,121800,39405295280,17160,17150,17190,17120,189
20230901,121700,39402054100,17150,17100,17150,17100,594
20230901,121600,39391894380,17100,17010,17100,17000,2241
20230901,121500,39353726050,17010,17040,17060,17000,3502
20230901,121400,39294125070,17040,17130,17130,17040,2100
20230901,121300,39258248550,17130,17170,17170,17130,1121
20230901,121200,39239022960,17180,17200,17210,17160,6260
20230901,121100,39131414080,17200,17210,17220,17200,3475
20230901,121000,39071635200,17210,17220,17220,17210,3902
20230901,120900,39004460370,17230,17250,17250,17220,936
20230901,120800,38988330990,17250,17280,17280,17250,124
20230901,120700,38986191850,17290,17250,17290,17250,501
20230901,120600,38977547320,17250,17310,17310,17250,1726
20230901,120500,38947730060,17310,17310,17310,17300,1865
20230901,120400,38915458190,17310,17320,17320,17310,690
20230901,120300,38903509370,17350,17350,17350,17310,798
20230901,120200,38889683870,17310,17320,17390,17310,739
20230901,120100,38876880330,17320,17360,17420,17320,471
20230901,120000,38868713100,17400,17330,17400,17330,971
20230901,115900,38851867370,17350,17330,17360,17310,1725
20230901,115800,38821989050,17330,17340,17360,17330,321
20230901,115700,38816423320,17340,17360,17360,17340,1823
20230901,115600,38784796150,17360,17350,17420,17350,348
20230901,115500,38778753030,17400,17390,17400,17340,4193
20230901,115400,38705967470,17380,17390,17420,17380,395
20230901,115300,38699100090,17430,17410,17430,17390,2785
20230901,115200,38650656800,17430,17430,17490,17410,1123
20230901,115100,38631096380,17430,17450,17490,17430,358
20230901,115000,38624851630,17420,17440,17450,17410,362
20230901,114900,38618541290,17450,17450,17450,17440,51
20230901,114800,38617651540,17450,17440,17480,17420,482
20230901,114700,38609250960,17470,17470,17470,17440,660
20230901,114600,38597738040,17450,17460,17480,17450,1086
20230901,114500,38578783170,17490,17490,17490,17490,1
20230901,114400,38578765680,17460,17500,17500,17460,234
20230901,114300,38574678200,17510,17530,17530,17490,1431
20230901,114200,38549639650,17520,17450,17520,17430,1058
20230901,114100,38531139400,17500,17480,17500,17460,490
20230901,114000,38522578940,17530,17480,17530,17480,260
20230901,113900,38518029890,17480,17540,17540,17440,711
20230901,113800,38505595810,17560,17520,17560,17510,588
20230901,113700,38495289730,17520,17500,17520,17500,501
20230901,113600,38486515330,17510,17380,17510,17380,1409
20230901,113500,38461893070,17390,17430,17440,17360,2276
20230901,113400,38422294990,17430,17430,17480,17400,1046
20230901,113300,38404086090,17410,17500,17500,17400,504
20230901,113200,38395286010,17430,17480,17500,17390,718
20230901,113100,38382735050,17490,17500,17500,17350,4761
20230901,113000,38299816970,17500,17490,17510,17490,573
20230901,112900,38289790620,17500,17470,17500,17470,720
20230901,112800,38277200150,17440,17420,17500,17420,1048
20230901,112700,38258873310,17420,17480,17500,17410,1307
20230901,112600,38236061380,17480,17490,17490,17460,650
20230901,112500,38224702880,17480,17450,17490,17440,438
20230901,112400,38217054910,17450,17490,17490,17410,695
20230901,112300,38204936910,17450,17400,17490,17400,315
20230901,112200,38199453910,17400,17440,17510,17400,1194
20230901,112100,38178675500,17400,17430,17530,17400,2556
20230901,112000,38134075150,17530,17430,17530,17400,3925
20230901,111900,38065586040,17430,17410,17480,17390,182
20230901,111800,38062409120,17410,17430,17500,17350,1738
20230901,111700,38032043300,17480,17360,17490,17320,753
20230901,111600,38018930450,17440,17420,17440,17300,5346
20230901,111500,37926029730,17420,17420,17440,17390,2395
20230901,111400,37884345930,17440,17480,17500,17410,5401
20230901,111300,37790095720,17490,17440,17500,17390,1471
20230901,111200,37764480450,17440,17420,17520,17380,3622
20230901,111100,37701295690,17420,17420,17440,17360,1369
20230901,111000,37677467030,17440,17360,17440,17340,3493
20230901,110900,37616706320,17360,17240,17360,17240,3498
20230901,110800,37556260840,17240,17270,17270,17230,2588
20230901,110700,37511633570,17270,17330,17330,17250,4270
20230901,110600,37437848810,17340,17380,17380,17340,2599
20230901,110500,37392752270,17370,17350,17370,17320,3228
20230901,110400,37336713110,17350,17260,17350,17220,3343
20230901,110300,37278887050,17240,17320,17330,17240,3165
20230901,110200,37224227790,17340,17260,17340,17250,1542
20230901,110100,37197525680,17250,17270,17340,17250,2398
20230901,110000,37156042840,17320,17340,17340,17210,11871
20230901,105900,36950942850,17330,17330,17340,17260,5006
20230901,105800,36864311320,17330,17240,17330,17210,3417
20230901,105700,36805337080,17250,17150,17260,17150,15158
20230901,105600,36544436380,17160,17090,17200,17060,9383
20230901,105500,36383450350,17090,17070,17150,17020,5962
20230901,105400,36281699910,17050,17010,17090,16900,17189
20230901,105300,35989913830,17020,17200,17240,17020,24666
20230901,105200,35566440110,17160,17160,17160,17160,0
20230901,105100,35566440110,17160,17160,17160,17160,0
20230901,105000,35566440110,17160,17240,17240,17160,18977
20230901,104900,35240484130,17220,17350,17350,17200,18795
20230901,104800,34916605380,17350,17340,17460,17310,12401
20230901,104700,34701277990,17320,17570,17620,17250,29210
20230901,104600,34193221990,17570,17700,17850,17500,21231
20230901,104500,33818754870,17710,18110,18110,17610,24722
20230901,104400,33379132930,18110,18290,18290,18100,14791
20230901,104300,33109736870,18290,18300,18330,18290,2444
20230901,104200,33065022910,18300,18340,18350,18290,2963
20230901,104100,33010791130,18350,18320,18360,18310,2109
20230901,104000,32972156400,18320,18310,18360,18310,1096
20230901,103900,32952073920,18310,18300,18340,18280,2426
20230901,103800,32907685280,18300,18440,18440,18290,2404
20230901,103700,32863578150,18440,18340,18460,18280,5662
20230901,103600,32759567580,18390,18480,18480,18220,18089
20230901,103500,32427446770,18470,18530,18550,18470,1895
20230901,103400,32392411450,18550,18550,18550,18490,4152
20230901,103300,32315574500,18550,18480,18550,18460,1365
20230901,103200,32290342330,18470,18480,18540,18450,4426
20230901,103100,32208612660,18480,18530,18540,18450,5400
20230901,103000,32108728400,18530,18650,18650,18530,13566
20230901,102900,31856765470,18680,18690,18700,18650,32
20230901,102800,31856167670,18690,18650,18700,18630,886
20230901,102700,31839619480,18690,18710,18710,18640,6442
20230901,102600,31719324660,18710,18760,18780,18710,1557
20230901,102500,31690176760,18720,18780,18780,18720,615
20230901,102400,31678653000,18780,18720,18780,18700,952
20230901,102300,31660838620,18750,18800,18800,18730,3763
20230901,102200,31590195360,18800,18800,18810,18790,2237
20230901,102100,31548138400,18800,18770,18800,18770,3524
20230901,102000,31481940460,18780,18740,18780,18730,605
20230901,101900,31470591560,18740,18730,18790,18730,676
20230901,101800,31457903880,18790,18730,18790,18720,1207
20230901,101700,31435282360,18740,18710,18740,18710,405
20230901,101600,31427702430,18700,18720,18730,18700,1293
20230901,101500,31403511520,18720,18680,18730,18680,867
20230901,101400,31387288040,18700,18680,18720,18670,1207
20230901,101300,31364729970,18680,18710,18790,18680,2060
20230901,101200,31326198070,18700,18680,18730,18660,5547
20230901,101100,31222478970,18680,18690,18690,18660,1986
20230901,101000,31185395600,18690,18780,18790,18690,662
20230901,100900,31172998870,18770,18710,18840,18710,1221
20230901,100800,31150037390,18780,18700,18780,18660,1525
20230901,100700,31121558250,18700,18820,18830,18690,2635
20230901,100600,31072140790,18800,18820,18840,18800,2423
20230901,100500,31026534370,18820,18810,18820,18800,1803
20230901,100400,30992618860,18830,18830,18850,18810,2563
20230901,100300,30944333390,18850,18790,18860,18780,7667
20230901,100200,30799958920,18790,18690,18790,18690,3096
20230901,100100,30741900790,18670,18690,18700,18650,3444
20230901,100000,30677575500,18700,18620,18700,18620,4036
20230901,095900,30602197420,18610,18560,18610,18540,6098
20230901,095800,30488790910,18560,18620,18660,18500,10108
20230901,095700,30301121040,18660,18670,18730,18610,3544
20230901,095600,30234926770,18680,18540,18690,18540,6677
20230901,095500,30110740190,18570,18550,18570,18510,6085
20230901,095400,29997944720,18560,18620,18620,18560,5003
20230901,095300,29904943070,18610,18640,18650,18600,4566
20230901,095200,29819918350,18630,18600,18640,18560,4210
20230901,095100,29741649100,18600,18480,18750,18420,7029
20230901,095000,29611048760,18470,18610,18630,18420,14946
20230901,094900,29334296510,18610,18830,18830,18600,24958
20230901,094800,28867615920,18830,18900,18920,18820,7994
20230901,094700,28716823340,18920,18940,18950,18890,3410
20230901,094600,28652311640,18930,18930,18980,18890,4494
20230901,094500,28567235330,18980,19000,19010,18900,12871
20230901,094400,28322877750,19000,18870,19000,18850,9688
20230901,094300,28139574940,18900,18950,18950,18850,8449
20230901,094200,27979898510,18930,19050,19050,18860,19447
20230901,094100,27611643250,19050,19060,19170,19050,14801
20230901,094000,27329392550,19180,19180,19180,19180,0
20230901,093900,27329392550,19180,19230,19250,19180,9120
20230901,093800,27154297280,19230,19410,19410,19230,15815
20230901,093700,26848714050,19410,19500,19520,19410,10939
20230901,093600,26635787170,19520,19600,19600,19500,7478
20230901,093500,26489725240,19600,19670,19680,19500,15272
20230901,093400,26190868640,19670,19730,19750,19670,7285
20230901,093300,26047243990,19730,19710,19780,19630,11358
20230901,093200,25823729830,19710,19870,19940,19710,12164
20230901,093100,25582619560,19870,20050,20100,19870,14690
20230901,093000,25289178300,20050,20100,20150,20000,11840
20230901,092900,25051526800,20100,19950,20100,19910,7568
20230901,092800,24899944390,19950,20000,20050,19910,10900
20230901,092700,24682416340,20000,19940,20050,19880,10100
20230901,092600,24480722960,19950,19840,19950,19820,4284
20230901,092500,24395488930,19830,19800,19880,19780,4724
20230901,092400,24301951050,19820,19980,19990,19760,10577
20230901,092300,24091866640,19990,19790,19990,19780,7090
20230901,092200,23950733900,19790,19770,19830,19680,4624
20230901,092100,23859500480,19750,19800,19880,19660,13216
20230901,092000,23598408090,19810,20000,20000,19810,14536
20230901,091900,23309336450,19980,19930,20150,19820,22593
20230901,091800,22857109640,20000,19970,20050,19630,44654
20230901,091700,21971925980,19970,20200,20350,19950,27690
20230901,091600,21415691100,20300,20600,20600,20100,31100
20230901,091500,20782601550,20600,20400,20650,20250,32489
20230901,091400,20118037850,20300,21000,21100,20300,37007
20230901,091300,19352938800,21000,21300,21350,20900,30874
20230901,091200,18701205850,21300,21050,21450,20950,21924
20230901,091100,18234379950,21050,21300,21450,20750,62138
20230901,091000,16919262850,21050,21050,21050,21050,0
20230901,090900,16919262850,21050,21850,21850,21050,25820
20230901,090800,16367323700,21700,23000,23650,21700,338820
20230901,090700,8519231700,22900,22200,23200,22200,69330
20230901,090600,6935937850,22500,22850,22950,22050,69708
20230901,090500,5370095850,22850,23350,23650,22050,133191
20230901,090400,2267692850,23350,23350,23350,23350,0
20230901,090300,2267692850,23350,22600,23350,22050,24013
20230901,090200,1731564250,22500,22100,22950,22100,78164
20230901,090100,0,18200,18200,18200,18200,0
20230901,090000,0,18200,18200,18200,18200,0