KissMeData/424980/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204800,2508022810,19400,19400,19400,19400,985
20230901,204700,2508022810,19400,19400,19400,19400,0
20230901,204600,2508022810,19400,19400,19400,19400,0
20230901,204500,2508022810,19400,19400,19400,19400,0
20230901,204400,2508022810,19400,19400,19400,19400,0
20230901,204300,2508022810,19400,19400,19400,19400,0
20230901,204200,2508022810,19400,19400,19400,19400,0
20230901,204100,2508022810,19400,19400,19400,19400,0
20230901,204000,2508022810,19400,19400,19400,19400,0
20230901,203900,2508022810,19400,19400,19400,19400,0
20230901,203800,2508022810,19400,19400,19400,19400,0
20230901,203700,2508022810,19400,19400,19400,19400,0
20230901,203600,2508022810,19400,19400,19400,19400,0
20230901,203500,2508022810,19400,19400,19400,19400,0
20230901,203400,2508022810,19400,19400,19400,19400,0
20230901,203300,2508022810,19400,19400,19400,19400,0
20230901,203200,2508022810,19400,19400,19400,19400,0
20230901,203100,2508022810,19400,19400,19400,19400,0
20230901,203000,2508022810,19400,19400,19400,19400,0
20230901,202900,2508022810,19400,19400,19400,19400,0
20230901,202800,2508022810,19400,19400,19400,19400,0
20230901,202700,2508022810,19400,19400,19400,19400,0
20230901,202600,2508022810,19400,19400,19400,19400,0
20230901,202500,2508022810,19400,19400,19400,19400,0
20230901,202400,2508022810,19400,19400,19400,19400,0
20230901,202300,2508022810,19400,19400,19400,19400,0
20230901,202200,2508022810,19400,19400,19400,19400,0
20230901,202100,2508022810,19400,19400,19400,19400,0
20230901,202000,2508022810,19400,19400,19400,19400,0
20230901,201900,2508022810,19400,19400,19400,19400,0
20230901,201800,2508022810,19400,19400,19400,19400,985
20230901,201700,2508022810,19400,19400,19400,19400,0
20230901,201600,2508022810,19400,19400,19400,19400,0
20230901,201500,2508022810,19400,19400,19400,19400,0
20230901,201400,2508022810,19400,19400,19400,19400,0
20230901,201300,2508022810,19400,19400,19400,19400,0
20230901,201200,2508022810,19400,19400,19400,19400,0
20230901,201100,2508022810,19400,19400,19400,19400,0
20230901,201000,2508022810,19400,19400,19400,19400,0
20230901,200900,2508022810,19400,19400,19400,19400,0
20230901,200800,2508022810,19400,19400,19400,19400,0
20230901,200700,2508022810,19400,19400,19400,19400,0
20230901,200600,2508022810,19400,19400,19400,19400,0
20230901,200500,2508022810,19400,19400,19400,19400,0
20230901,200400,2508022810,19400,19400,19400,19400,0
20230901,200300,2508022810,19400,19400,19400,19400,0
20230901,200200,2508022810,19400,19400,19400,19400,0
20230901,200100,2508022810,19400,19400,19400,19400,0
20230901,200000,2508022810,19400,19400,19400,19400,0
20230901,195900,2508022810,19400,19400,19400,19400,0
20230901,195800,2508022810,19400,19400,19400,19400,0
20230901,195700,2508022810,19400,19400,19400,19400,0
20230901,195600,2508022810,19400,19400,19400,19400,0
20230901,195500,2508022810,19400,19400,19400,19400,0
20230901,195400,2508022810,19400,19400,19400,19400,0
20230901,195300,2508022810,19400,19400,19400,19400,0
20230901,195200,2508022810,19400,19400,19400,19400,0
20230901,195100,2508022810,19400,19400,19400,19400,0
20230901,195000,2508022810,19400,19400,19400,19400,0
20230901,194900,2508022810,19400,19400,19400,19400,0
20230901,194800,2508022810,19400,19400,19400,19400,985
20230901,194700,2508022810,19400,19400,19400,19400,0
20230901,194600,2508022810,19400,19400,19400,19400,0
20230901,194500,2508022810,19400,19400,19400,19400,0
20230901,194400,2508022810,19400,19400,19400,19400,0
20230901,194300,2508022810,19400,19400,19400,19400,0
20230901,194200,2508022810,19400,19400,19400,19400,0
20230901,194100,2508022810,19400,19400,19400,19400,0
20230901,194000,2508022810,19400,19400,19400,19400,0
20230901,193900,2508022810,19400,19400,19400,19400,0
20230901,193800,2508022810,19400,19400,19400,19400,0
20230901,193700,2508022810,19400,19400,19400,19400,0
20230901,193600,2508022810,19400,19400,19400,19400,0
20230901,193500,2508022810,19400,19400,19400,19400,0
20230901,193400,2508022810,19400,19400,19400,19400,0
20230901,193300,2508022810,19400,19400,19400,19400,0
20230901,193200,2508022810,19400,19400,19400,19400,0
20230901,193100,2508022810,19400,19400,19400,19400,0
20230901,193000,2508022810,19400,19400,19400,19400,0
20230901,192900,2508022810,19400,19400,19400,19400,0
20230901,192800,2508022810,19400,19400,19400,19400,0
20230901,192700,2508022810,19400,19400,19400,19400,0
20230901,192600,2508022810,19400,19400,19400,19400,0
20230901,192500,2508022810,19400,19400,19400,19400,0
20230901,192400,2508022810,19400,19400,19400,19400,0
20230901,192300,2508022810,19400,19400,19400,19400,0
20230901,192200,2508022810,19400,19400,19400,19400,0
20230901,192100,2508022810,19400,19400,19400,19400,0
20230901,192000,2508022810,19400,19400,19400,19400,0
20230901,191900,2508022810,19400,19400,19400,19400,0
20230901,191800,2508022810,19400,19400,19400,19400,985
20230901,191700,2508022810,19400,19400,19400,19400,0
20230901,191600,2508022810,19400,19400,19400,19400,0
20230901,191500,2508022810,19400,19400,19400,19400,0
20230901,191400,2508022810,19400,19400,19400,19400,0
20230901,191300,2508022810,19400,19400,19400,19400,0
20230901,191200,2508022810,19400,19400,19400,19400,0
20230901,191100,2508022810,19400,19400,19400,19400,0
20230901,191000,2508022810,19400,19400,19400,19400,0
20230901,190900,2508022810,19400,19400,19400,19400,0
20230901,190800,2508022810,19400,19400,19400,19400,0
20230901,190700,2508022810,19400,19400,19400,19400,0
20230901,190600,2508022810,19400,19400,19400,19400,0
20230901,190500,2508022810,19400,19400,19400,19400,0
20230901,190400,2508022810,19400,19400,19400,19400,0
20230901,190300,2508022810,19400,19400,19400,19400,0
20230901,190200,2508022810,19400,19400,19400,19400,0
20230901,190100,2508022810,19400,19400,19400,19400,0
20230901,190000,2508022810,19400,19400,19400,19400,0
20230901,185900,2508022810,19400,19400,19400,19400,0
20230901,185800,2508022810,19400,19400,19400,19400,0
20230901,185700,2508022810,19400,19400,19400,19400,0
20230901,185600,2508022810,19400,19400,19400,19400,0
20230901,185500,2508022810,19400,19400,19400,19400,0
20230901,185400,2508022810,19400,19400,19400,19400,0
20230901,185300,2508022810,19400,19400,19400,19400,0
20230901,185200,2508022810,19400,19400,19400,19400,0
20230901,185100,2508022810,19400,19400,19400,19400,0
20230901,185000,2508022810,19400,19400,19400,19400,0
20230901,184900,2508022810,19400,19400,19400,19400,0
20230901,184800,2508022810,19400,19400,19400,19400,985
20230901,184700,2508022810,19400,19400,19400,19400,0
20230901,184600,2508022810,19400,19400,19400,19400,0
20230901,184500,2508022810,19400,19400,19400,19400,0
20230901,184400,2508022810,19400,19400,19400,19400,0
20230901,184300,2508022810,19400,19400,19400,19400,0
20230901,184200,2508022810,19400,19400,19400,19400,0
20230901,184100,2508022810,19400,19400,19400,19400,0
20230901,184000,2508022810,19400,19400,19400,19400,0
20230901,183900,2508022810,19400,19400,19400,19400,0
20230901,183800,2508022810,19400,19400,19400,19400,0
20230901,183700,2508022810,19400,19400,19400,19400,0
20230901,183600,2508022810,19400,19400,19400,19400,0
20230901,183500,2508022810,19400,19400,19400,19400,0
20230901,183400,2508022810,19400,19400,19400,19400,0
20230901,183300,2508022810,19400,19400,19400,19400,0
20230901,183200,2508022810,19400,19400,19400,19400,0
20230901,183100,2508022810,19400,19400,19400,19400,0
20230901,183000,2508022810,19400,19400,19400,19400,0
20230901,182900,2508022810,19400,19400,19400,19400,0
20230901,182800,2508022810,19400,19400,19400,19400,0
20230901,182700,2508022810,19400,19400,19400,19400,0
20230901,182600,2508022810,19400,19400,19400,19400,0
20230901,182500,2508022810,19400,19400,19400,19400,0
20230901,182400,2508022810,19400,19400,19400,19400,0
20230901,182300,2508022810,19400,19400,19400,19400,0
20230901,182200,2508022810,19400,19400,19400,19400,0
20230901,182100,2508022810,19400,19400,19400,19400,0
20230901,182000,2508022810,19400,19400,19400,19400,0
20230901,181900,2508022810,19400,19400,19400,19400,0
20230901,181800,2508022810,19400,19400,19400,19400,985
20230901,181700,2508022810,19400,19400,19400,19400,0
20230901,181600,2508022810,19400,19400,19400,19400,0
20230901,181500,2508022810,19400,19400,19400,19400,0
20230901,181400,2508022810,19400,19400,19400,19400,0
20230901,181300,2508022810,19400,19400,19400,19400,0
20230901,181200,2508022810,19400,19400,19400,19400,0
20230901,181100,2508022810,19400,19400,19400,19400,0
20230901,181000,2508022810,19400,19400,19400,19400,0
20230901,180900,2508022810,19400,19400,19400,19400,0
20230901,180800,2508022810,19400,19400,19400,19400,0
20230901,180700,2508022810,19400,19400,19400,19400,0
20230901,180600,2508022810,19400,19400,19400,19400,0
20230901,180500,2508022810,19400,19400,19400,19400,0
20230901,180400,2508022810,19400,19400,19400,19400,0
20230901,180300,2508022810,19400,19400,19400,19400,0
20230901,180200,2508022810,19400,19400,19400,19400,0
20230901,180100,2508022810,19400,19400,19400,19400,0
20230901,180000,2508022810,19400,19400,19400,19400,0
20230901,175900,2508022810,19400,19400,19400,19400,0
20230901,175800,2508022810,19400,19400,19400,19400,0
20230901,175700,2508022810,19400,19400,19400,19400,0
20230901,175600,2508022810,19400,19400,19400,19400,0
20230901,175500,2508022810,19400,19400,19400,19400,0
20230901,175400,2508022810,19400,19400,19400,19400,0
20230901,175300,2508022810,19400,19400,19400,19400,0
20230901,175200,2508022810,19400,19400,19400,19400,0
20230901,175100,2508022810,19400,19400,19400,19400,0
20230901,175000,2508022810,19400,19400,19400,19400,0
20230901,174900,2508022810,19400,19400,19400,19400,0
20230901,174800,2508022810,19400,19400,19400,19400,985
20230901,174700,2508022810,19400,19400,19400,19400,0
20230901,174600,2508022810,19400,19400,19400,19400,0
20230901,174500,2508022810,19400,19400,19400,19400,0
20230901,174400,2508022810,19400,19400,19400,19400,0
20230901,174300,2508022810,19400,19400,19400,19400,0
20230901,174200,2508022810,19400,19400,19400,19400,0
20230901,174100,2508022810,19400,19400,19400,19400,0
20230901,174000,2508022810,19400,19400,19400,19400,0
20230901,173900,2508022810,19400,19400,19400,19400,0
20230901,173800,2508022810,19400,19400,19400,19400,0
20230901,173700,2508022810,19400,19400,19400,19400,0
20230901,173600,2508022810,19400,19400,19400,19400,0
20230901,173500,2508022810,19400,19400,19400,19400,0
20230901,173400,2508022810,19400,19400,19400,19400,0
20230901,173300,2508022810,19400,19400,19400,19400,0
20230901,173200,2508022810,19400,19400,19400,19400,0
20230901,173100,2508022810,19400,19400,19400,19400,0
20230901,173000,2508022810,19400,19400,19400,19400,0
20230901,172900,2508022810,19400,19400,19400,19400,0
20230901,172800,2508022810,19400,19400,19400,19400,0
20230901,172700,2508022810,19400,19400,19400,19400,0
20230901,172600,2508022810,19400,19400,19400,19400,0
20230901,172500,2508022810,19400,19400,19400,19400,0
20230901,172400,2508022810,19400,19400,19400,19400,0
20230901,172300,2508022810,19400,19400,19400,19400,0
20230901,172200,2508022810,19400,19400,19400,19400,0
20230901,172100,2508022810,19400,19400,19400,19400,0
20230901,172000,2508022810,19400,19400,19400,19400,0
20230901,171900,2508022810,19400,19400,19400,19400,0
20230901,171800,2508022810,19400,19400,19400,19400,985
20230901,171700,2508022810,19400,19400,19400,19400,0
20230901,171600,2508022810,19400,19400,19400,19400,0
20230901,171500,2508022810,19400,19400,19400,19400,0
20230901,171400,2508022810,19400,19400,19400,19400,0
20230901,171300,2508022810,19400,19400,19400,19400,0
20230901,171200,2508022810,19400,19400,19400,19400,0
20230901,171100,2508022810,19400,19400,19400,19400,0
20230901,171000,2508022810,19400,19400,19400,19400,0
20230901,170900,2508022810,19400,19400,19400,19400,0
20230901,170800,2508022810,19400,19400,19400,19400,0
20230901,170700,2508022810,19400,19400,19400,19400,0
20230901,170600,2508022810,19400,19400,19400,19400,0
20230901,170500,2508022810,19400,19400,19400,19400,0
20230901,170400,2508022810,19400,19400,19400,19400,0
20230901,170300,2508022810,19400,19400,19400,19400,0
20230901,170200,2508022810,19400,19400,19400,19400,0
20230901,170100,2508022810,19400,19400,19400,19400,0
20230901,170000,2508022810,19400,19400,19400,19400,0
20230901,165900,2508022810,19400,19400,19400,19400,0
20230901,165800,2508022810,19400,19400,19400,19400,0
20230901,165700,2508022810,19400,19400,19400,19400,0
20230901,165600,2508022810,19400,19400,19400,19400,0
20230901,165500,2508022810,19400,19400,19400,19400,0
20230901,165400,2508022810,19400,19400,19400,19400,0
20230901,165300,2508022810,19400,19400,19400,19400,0
20230901,165200,2508022810,19400,19400,19400,19400,0
20230901,165100,2508022810,19400,19400,19400,19400,0
20230901,165000,2508022810,19400,19400,19400,19400,0
20230901,164900,2508022810,19400,19400,19400,19400,0
20230901,164800,2508022810,19400,19400,19400,19400,985
20230901,164700,2508022810,19400,19400,19400,19400,0
20230901,164600,2508022810,19400,19400,19400,19400,0
20230901,164500,2508022810,19400,19400,19400,19400,0
20230901,164400,2508022810,19400,19400,19400,19400,0
20230901,164300,2508022810,19400,19400,19400,19400,0
20230901,164200,2508022810,19400,19400,19400,19400,0
20230901,164100,2508022810,19400,19400,19400,19400,0
20230901,164000,2508022810,19400,19400,19400,19400,0
20230901,163900,2508022810,19400,19400,19400,19400,0
20230901,163800,2508022810,19400,19400,19400,19400,0
20230901,163700,2508022810,19400,19400,19400,19400,0
20230901,163600,2508022810,19400,19400,19400,19400,0
20230901,163500,2508022810,19400,19400,19400,19400,0
20230901,163400,2508022810,19400,19400,19400,19400,0
20230901,163300,2508022810,19400,19400,19400,19400,0
20230901,163200,2508022810,19400,19400,19400,19400,0
20230901,163100,2508022810,19400,19400,19400,19400,0
20230901,163000,2508022810,19400,19400,19400,19400,0
20230901,162900,2508022810,19400,19400,19400,19400,0
20230901,162800,2508022810,19400,19400,19400,19400,0
20230901,162700,2508022810,19400,19400,19400,19400,0
20230901,162600,2508022810,19400,19400,19400,19400,0
20230901,162500,2508022810,19400,19400,19400,19400,0
20230901,162400,2508022810,19400,19400,19400,19400,0
20230901,162300,2508022810,19400,19400,19400,19400,0
20230901,162200,2508022810,19400,19400,19400,19400,0
20230901,162100,2508022810,19400,19400,19400,19400,0
20230901,162000,2508022810,19400,19400,19400,19400,0
20230901,161900,2508022810,19400,19400,19400,19400,0
20230901,161800,2508022810,19400,19400,19400,19400,985
20230901,161700,2508022810,19400,19400,19400,19400,0
20230901,161600,2508022810,19400,19400,19400,19400,0
20230901,161500,2508022810,19400,19400,19400,19400,0
20230901,161400,2508022810,19400,19400,19400,19400,0
20230901,161300,2508022810,19400,19400,19400,19400,0
20230901,161200,2508022810,19400,19400,19400,19400,0
20230901,161100,2508022810,19400,19400,19400,19400,0
20230901,161000,2508022810,19400,19400,19400,19400,0
20230901,160900,2508022810,19400,19400,19400,19400,0
20230901,160800,2508022810,19400,19400,19400,19400,0
20230901,160700,2508022810,19400,19400,19400,19400,0
20230901,160600,2508022810,19400,19400,19400,19400,0
20230901,160500,2508022810,19400,19400,19400,19400,0
20230901,160400,2508022810,19400,19400,19400,19400,0
20230901,160300,2508022810,19400,19400,19400,19400,0
20230901,160200,2508022810,19400,19400,19400,19400,0
20230901,160100,2508022810,19400,19400,19400,19400,0
20230901,160000,2508022810,19400,19400,19400,19400,0
20230901,155900,2508022810,19400,19400,19400,19400,0
20230901,155800,2508022810,19400,19400,19400,19400,0
20230901,155700,2508022810,19400,19400,19400,19400,0
20230901,155600,2508022810,19400,19400,19400,19400,0
20230901,155500,2508022810,19400,19400,19400,19400,0
20230901,155400,2508022810,19400,19400,19400,19400,0
20230901,155300,2508022810,19400,19400,19400,19400,0
20230901,155200,2508022810,19400,19400,19400,19400,0
20230901,155100,2508022810,19400,19400,19400,19400,0
20230901,155000,2508022810,19400,19400,19400,19400,0
20230901,154900,2508022810,19400,19400,19400,19400,0
20230901,154800,2508022810,19400,19400,19400,19400,985
20230901,154700,2508022810,19400,19400,19400,19400,0
20230901,154600,2508022810,19400,19400,19400,19400,0
20230901,154500,2508022810,19400,19400,19400,19400,0
20230901,154400,2508022810,19400,19400,19400,19400,0
20230901,154300,2508022810,19400,19400,19400,19400,0
20230901,154200,2508022810,19400,19400,19400,19400,0
20230901,154100,2508022810,19400,19400,19400,19400,0
20230901,154000,2508022810,19400,19400,19400,19400,0
20230901,153900,2508022810,19400,19400,19400,19400,0
20230901,153800,2508022810,19400,19400,19400,19400,0
20230901,153700,2508022810,19400,19400,19400,19400,0
20230901,153600,2508022810,19400,19400,19400,19400,0
20230901,153500,2508022810,19400,19400,19400,19400,0
20230901,153400,2508022810,19400,19400,19400,19400,0
20230901,153300,2508022810,19400,19400,19400,19400,0
20230901,153200,2508022810,19400,19400,19400,19400,0
20230901,153100,2508022810,19400,19400,19400,19400,0
20230901,153000,2508022810,19400,19400,19400,19400,985
20230901,152900,2488913810,19400,19400,19400,19400,0
20230901,152800,2488913810,19400,19400,19400,19400,0
20230901,152700,2488913810,19400,19400,19400,19400,0
20230901,152600,2488913810,19400,19400,19400,19400,0
20230901,152500,2488913810,19400,19400,19400,19400,0
20230901,152400,2488913810,19400,19400,19400,19400,0
20230901,152300,2488913810,19400,19400,19400,19400,0
20230901,152200,2488913810,19400,19400,19400,19400,0
20230901,152100,2488913810,19400,19400,19400,19400,0
20230901,152000,2488913810,19400,19400,19400,19400,0
20230901,151900,2488913810,19400,19410,19410,19400,94
20230901,151800,2487089290,19340,19410,19410,19340,257
20230901,151700,2482114680,19410,19450,19450,19340,2132
20230901,151600,2440784280,19450,19450,19450,19450,33
20230901,151500,2440142430,19470,19450,19470,19450,155
20230901,151400,2437125160,19450,19460,19460,19400,2283
20230901,151300,2392783330,19460,19470,19480,19460,272
20230901,151200,2387488170,19480,19510,19510,19480,137
20230901,151100,2384819170,19520,19520,19520,19520,75
20230901,151000,2383355170,19520,19490,19530,19460,1519
20230901,150900,2353768760,19490,19530,19530,19490,822
20230901,150800,2337734920,19530,19530,19530,19530,3
20230901,150700,2337676330,19540,19490,19540,19490,116
20230901,150600,2335412390,19490,19540,19540,19490,78
20230901,150500,2333891270,19540,19520,19550,19490,602
20230901,150400,2322133440,19490,19530,19530,19490,169
20230901,150300,2318839590,19490,19550,19550,19490,407
20230901,150200,2310903120,19560,19520,19560,19520,1296
20230901,150100,2285566430,19520,19520,19520,19500,1621
20230901,150000,2253943530,19540,19530,19540,19520,148
20230901,145900,2251053500,19540,19540,19540,19540,97
20230901,145800,2249158120,19550,19540,19550,19540,823
20230901,145700,2233069870,19540,19500,19540,19500,1384
20230901,145600,2206056910,19500,19530,19530,19500,343
20230901,145500,2199363220,19530,19520,19530,19520,446
20230901,145400,2190654840,19520,19480,19530,19480,2085
20230901,145300,2149996310,19480,19440,19480,19440,145
20230901,145200,2147172690,19480,19480,19480,19480,74
20230901,145100,2145731170,19490,19490,19490,19490,0
20230901,145000,2145731170,19490,19470,19490,19470,109
20230901,144900,2143607740,19470,19500,19500,19410,127
20230901,144800,2141137110,19500,19500,19500,19500,665
20230901,144700,2128169610,19500,19410,19500,19410,613
20230901,144600,2116231150,19410,19480,19480,19410,368
20230901,144500,2109081330,19490,19500,19500,19490,1325
20230901,144400,2083244560,19500,19430,19500,19430,2751
20230901,144300,2029688300,19430,19420,19430,19420,813
20230901,144200,2013899820,19410,19400,19410,19400,688
20230901,144100,2000549240,19390,19380,19390,19380,792
20230901,144000,1985198170,19390,19400,19400,19390,122
20230901,143900,1982832060,19400,19410,19410,19400,124
20230901,143800,1980425270,19410,19410,19410,19410,50
20230901,143700,1979454770,19410,19420,19420,19410,125
20230901,143600,1977027380,19420,19410,19420,19410,107
20230901,143500,1974949550,19420,19420,19420,19420,154
20230901,143400,1971958870,19420,19390,19420,19390,1580
20230901,143300,1941311420,19390,19360,19390,19360,42
20230901,143200,1940497070,19350,19350,19350,19350,40
20230901,143100,1939723070,19350,19370,19370,19350,184
20230901,143000,1936160670,19360,19360,19360,19360,17
20230901,142900,1935831550,19350,19350,19350,19350,4
20230901,142800,1935754150,19360,19360,19360,19360,42
20230901,142700,1934941030,19350,19350,19350,19350,405
20230901,142600,1927104280,19350,19350,19350,19350,129
20230901,142500,1924608130,19350,19350,19350,19350,65
20230901,142400,1923350380,19350,19390,19390,19350,11
20230901,142300,1923137410,19350,19350,19350,19350,5
20230901,142200,1923040660,19350,19390,19390,19350,100
20230901,142100,1921102910,19400,19350,19400,19350,6
20230901,142000,1920986760,19350,19350,19350,19350,1643
20230901,141900,1889194710,19350,19390,19400,19350,2092
20230901,141800,1848632290,19390,19390,19390,19390,0
20230901,141700,1848632290,19390,19390,19390,19380,319
20230901,141600,1842448180,19390,19370,19390,19370,129
20230901,141500,1839948260,19380,19380,19390,19380,15
20230901,141400,1839657540,19370,19360,19370,19360,545
20230901,141300,1829102790,19370,19370,19370,19370,219
20230901,141200,1824860760,19370,19380,19380,19370,5
20230901,141100,1824763870,19370,19380,19380,19370,149
20230901,141000,1821877640,19390,19390,19390,19390,0
20230901,140900,1821877640,19390,19390,19400,19390,268
20230901,140800,1816680820,19390,19390,19390,19390,4
20230901,140700,1816603260,19350,19400,19400,19350,111
20230901,140600,1814453310,19400,19400,19400,19400,3
20230901,140500,1814395110,19390,19390,19390,19390,79
20230901,140400,1812863300,19390,19400,19400,19390,371
20230901,140300,1805666400,19440,19440,19440,19440,0
20230901,140200,1805666400,19440,19430,19440,19430,16
20230901,140100,1805355460,19430,19430,19430,19430,3
20230901,140000,1805297170,19400,19440,19440,19400,17
20230901,135900,1804967090,19400,19420,19440,19400,631
20230901,135800,1792723070,19400,19400,19400,19400,34
20230901,135700,1792063470,19400,19390,19400,19390,385
20230901,135600,1784596770,19380,19380,19380,19380,29
20230901,135500,1784034750,19340,19360,19360,19340,732
20230901,135400,1769876260,19360,19360,19360,19360,4
20230901,135300,1769798820,19390,19390,19390,19390,19
20230901,135200,1769430410,19390,19360,19390,19360,101
20230901,135100,1767472050,19400,19400,19400,19400,0
20230901,135000,1767472050,19400,19400,19400,19350,85
20230901,134900,1765823100,19430,19430,19440,19400,1020
20230901,134800,1746026650,19400,19400,19430,19400,2248
20230901,134700,1702360180,19430,19430,19430,19430,0
20230901,134600,1702360180,19430,19430,19430,19430,0
20230901,134500,1702360180,19430,19430,19430,19430,200
20230901,134400,1698474180,19440,19450,19460,19440,217
20230901,134300,1694254840,19440,19290,19450,19290,933
20230901,134200,1676181530,19290,19290,19290,19290,50
20230901,134100,1675217030,19290,19290,19290,19290,4
20230901,134000,1675139870,19290,19290,19290,19290,100
20230901,133900,1673210870,19280,19280,19290,19280,617
20230901,133800,1661312440,19280,19280,19280,19280,5
20230901,133700,1661216040,19280,19300,19340,19280,200
20230901,133600,1657354080,19300,19300,19300,19300,1
20230901,133500,1657334780,19280,19280,19280,19280,266
20230901,133400,1652206300,19280,19280,19280,19270,232
20230901,133300,1647733360,19270,19260,19270,19260,140
20230901,133200,1645036950,19270,19270,19270,19270,72
20230901,133100,1643649510,19280,19280,19280,19280,147
20230901,133000,1640815350,19260,19290,19290,19260,329
20230901,132900,1634473580,19290,19310,19310,19290,94
20230901,132800,1632659670,19310,19340,19340,19310,109
20230901,132700,1630554820,19310,19280,19320,19280,316
20230901,132600,1624455180,19280,19310,19310,19270,122
20230901,132500,1622102660,19320,19320,19320,19320,6
20230901,132400,1621986740,19320,19280,19320,19260,75
20230901,132300,1620540970,19330,19290,19330,19260,101
20230901,132200,1618593780,19270,19310,19310,19260,612
20230901,132100,1606797060,19330,19360,19370,19310,790
20230901,132000,1591521500,19370,19370,19370,19370,315
20230901,131900,1585419950,19370,19400,19400,19330,664
20230901,131800,1572558120,19400,19380,19400,19380,290
20230901,131700,1566934350,19380,19330,19380,19330,59
20230901,131600,1565791700,19330,19330,19330,19330,7
20230901,131500,1565656390,19270,19240,19270,19240,288
20230901,131400,1560110680,19270,19330,19330,19240,534
20230901,131300,1549826530,19330,19330,19330,19260,61
20230901,131200,1548647470,19330,19290,19330,19240,1627
20230901,131100,1517288190,19300,19300,19300,19240,956
20230901,131000,1498867710,19300,19300,19310,19300,290
20230901,130900,1493270270,19300,19330,19330,19300,297
20230901,130800,1487534230,19340,19340,19350,19320,149
20230901,130700,1484653680,19350,19380,19380,19350,183
20230901,130600,1481110850,19380,19370,19380,19340,288
20230901,130500,1475529470,19370,19310,19380,19310,755
20230901,130400,1460938000,19320,19370,19380,19310,532
20230901,130300,1450641810,19370,19460,19460,19350,431
20230901,130200,1442297560,19480,19570,19580,19240,2140
20230901,130100,1400733880,19580,19630,19640,19580,898
20230901,130000,1383144040,19620,19590,19690,19580,3231
20230901,125900,1319635590,19630,19390,19660,19390,9842
20230901,125800,1127211170,19450,19480,19480,19390,651
20230901,125700,1114546360,19490,19450,19500,19430,2555
20230901,125600,1064774240,19430,19430,19450,19330,1058
20230901,125500,1044230330,19430,19450,19470,19430,1198
20230901,125400,1020935130,19470,19400,19470,19400,1231
20230901,125300,997000930,19400,19320,19400,19320,3348
20230901,125200,932194530,19320,19280,19330,19280,1926
20230901,125100,895017060,19290,19270,19290,19270,170
20230901,125000,891740780,19290,19290,19300,19290,880
20230901,124900,874759450,19290,19290,19300,19290,432
20230901,124800,866423670,19290,19270,19290,19260,336
20230901,124700,859944470,19270,19100,19270,19100,6501
20230901,124600,735318390,19090,19080,19090,19080,31
20230901,124500,734726800,19080,19080,19080,19080,1
20230901,124400,734707720,19080,19080,19080,19080,2
20230901,124300,734669560,19070,19070,19070,19070,40
20230901,124200,733906760,19070,19070,19070,19070,0
20230901,124100,733906760,19070,19070,19070,19070,0
20230901,124000,733906760,19070,19070,19070,19070,191
20230901,123900,730264390,19060,19060,19060,19060,161
20230901,123800,727195730,19060,19060,19060,19060,1
20230901,123700,727176670,19040,19040,19040,19040,11
20230901,123600,726967230,19040,19040,19040,19040,0
20230901,123500,726967230,19040,19040,19040,19040,29
20230901,123400,726415070,19050,19050,19050,19050,12
20230901,123300,726186470,19040,19040,19040,19040,0
20230901,123200,726186470,19040,19040,19040,19040,44
20230901,123100,725348710,19040,19040,19040,19040,9
20230901,123000,725177350,19040,19040,19040,19040,0
20230901,122900,725177350,19040,19050,19050,19040,35
20230901,122800,724510810,19060,19060,19060,19060,1
20230901,122700,724491750,19040,19040,19040,19040,179
20230901,122600,721083590,19040,19040,19040,19040,0
20230901,122500,721083590,19040,19040,19040,19040,1
20230901,122400,721064550,19040,19040,19040,19040,20
20230901,122300,720683750,19050,19050,19050,19050,0
20230901,122200,720683750,19050,19050,19050,19050,96
20230901,122100,718854950,19050,19050,19050,19050,0
20230901,122000,718854950,19050,19050,19050,19050,4
20230901,121900,718778750,19050,19060,19060,19050,99
20230901,121800,716891830,19060,19060,19060,19060,0
20230901,121700,716891830,19060,19060,19060,19060,3
20230901,121600,716834650,19070,19070,19070,19070,0
20230901,121500,716834650,19070,19050,19070,19050,19
20230901,121400,716472680,19050,19040,19050,19040,159
20230901,121300,713445310,19050,19050,19050,19050,0
20230901,121200,713445310,19050,19050,19050,19050,30
20230901,121100,712873810,19050,19050,19050,19050,0
20230901,121000,712873810,19050,19050,19050,19050,2
20230901,120900,712835710,19050,19050,19050,19050,274
20230901,120800,707616010,19060,19060,19060,19060,0
20230901,120700,707616010,19060,19060,19060,19060,0
20230901,120600,707616010,19060,19060,19060,19060,1
20230901,120500,707596950,19050,19050,19050,19050,0
20230901,120400,707596950,19050,19050,19050,19050,0
20230901,120300,707596950,19050,19050,19050,19050,0
20230901,120200,707596950,19050,19050,19050,19050,0
20230901,120100,707596950,19050,19050,19050,19050,278
20230901,120000,702301050,19060,19060,19060,19060,389
20230901,115900,694886710,19070,19070,19070,19070,1
20230901,115800,694867640,19070,19080,19080,19070,240
20230901,115700,690290700,19070,19070,19070,19070,120
20230901,115600,688002300,19070,19070,19070,19070,110
20230901,115500,685904600,19070,19070,19070,19070,1
20230901,115400,685885530,19070,19080,19080,19070,27
20230901,115300,685370380,19080,19080,19080,19080,72
20230901,115200,683996620,19070,19070,19070,19070,0
20230901,115100,683996620,19070,19080,19080,19070,61
20230901,115000,682832970,19070,19070,19070,19070,22
20230901,114900,682413430,19070,19070,19070,19070,268
20230901,114800,677302670,19070,19070,19070,19060,31
20230901,114700,676711700,19070,19070,19070,19070,11
20230901,114600,676501930,19070,19070,19070,19070,63
20230901,114500,675300520,19070,19070,19070,19070,0
20230901,114400,675300520,19070,19070,19070,19070,188
20230901,114300,671715360,19070,19070,19070,19070,26
20230901,114200,671219540,19070,19070,19070,19070,174
20230901,114100,667901360,19070,19070,19070,19070,0
20230901,114000,667901360,19070,19070,19070,19070,20
20230901,113900,667519960,19070,19070,19070,19070,0
20230901,113800,667519960,19070,19070,19070,19070,35
20230901,113700,666852510,19070,19070,19070,19070,41
20230901,113600,666070640,19060,19060,19060,19060,134
20230901,113500,663516600,19060,19060,19060,19060,20
20230901,113400,663135400,19060,19060,19060,19060,4
20230901,113300,663059160,19060,19060,19060,19060,93
20230901,113200,661286580,19060,19060,19060,19060,10
20230901,113100,661095980,19060,19060,19060,19060,20
20230901,113000,660714780,19060,19060,19060,19050,37
20230901,112900,660009720,19060,19060,19060,19060,124
20230901,112800,657646280,19060,19060,19060,19060,0
20230901,112700,657646280,19060,19060,19060,19060,0
20230901,112600,657646280,19060,19060,19060,19060,103
20230901,112500,655683100,19060,19060,19060,19060,0
20230901,112400,655683100,19060,19060,19060,19060,62
20230901,112300,654501380,19060,19060,19060,19060,13
20230901,112200,654253600,19060,19060,19060,19060,80
20230901,112100,652728800,19050,19050,19050,19050,37
20230901,112000,652023950,19060,19060,19060,19060,28
20230901,111900,651490270,19050,19050,19050,19050,2
20230901,111800,651452170,19060,19060,19060,19060,0
20230901,111700,651452170,19060,19060,19060,19050,427
20230901,111600,643317650,19060,19070,19070,19050,127
20230901,111500,640896830,19070,19070,19070,19070,14
20230901,111400,640629850,19070,19070,19070,19070,18
20230901,111300,640286590,19100,19100,19100,19100,0
20230901,111200,640286590,19100,19100,19100,19100,10
20230901,111100,640095590,19100,19080,19100,19080,50
20230901,111000,639140990,19070,19070,19070,19070,2
20230901,110900,639102850,19070,19070,19070,19070,1
20230901,110800,639083780,19050,19050,19050,19050,60
20230901,110700,637940780,19040,19040,19040,19040,0
20230901,110600,637940780,19040,19040,19040,19040,0
20230901,110500,637940780,19040,19050,19050,19040,146
20230901,110400,635160730,19040,19060,19060,19040,144
20230901,110300,632416940,19050,19050,19050,19050,68
20230901,110200,631121540,19050,19050,19050,19050,239
20230901,110100,626568590,19050,19060,19060,19050,253
20230901,110000,621748090,19090,19060,19090,19050,68
20230901,105900,620451840,19040,19040,19040,19040,0
20230901,105800,620451840,19040,19070,19070,19040,341
20230901,105700,613953270,19090,19090,19090,19090,271
20230901,105600,608779880,19090,19090,19090,19090,33
20230901,105500,608149910,19100,19120,19120,19100,367
20230901,105400,601136950,19120,19120,19120,19110,19
20230901,105300,600773700,19110,19130,19130,19110,698
20230901,105200,587426970,19130,19130,19130,19130,4
20230901,105100,587350450,19130,19130,19130,19130,12
20230901,105000,587120890,19130,19130,19130,19130,0
20230901,104900,587120890,19130,19120,19130,19120,21
20230901,104800,586719360,19120,19120,19120,19120,43
20230901,104700,585897200,19120,19120,19120,19120,62
20230901,104600,584711760,19120,19120,19120,19120,32
20230901,104500,584099920,19120,19120,19120,19120,0
20230901,104400,584099920,19120,19090,19120,19090,773
20230901,104300,569330930,19090,19090,19090,19090,35
20230901,104200,568662780,19090,19090,19090,19080,703
20230901,104100,555246000,19080,19080,19080,19080,16
20230901,104000,554940720,19080,19090,19090,19080,74
20230901,103900,553528390,19090,19090,19090,19090,2
20230901,103800,553490210,19080,19100,19100,19080,102
20230901,103700,551542050,19100,19100,19100,19100,0
20230901,103600,551542050,19100,19100,19100,19100,0
20230901,103500,551542050,19100,19100,19100,19100,46
20230901,103400,550663450,19110,19100,19110,19100,31
20230901,103300,550071340,19100,19120,19120,19100,600
20230901,103200,538606100,19130,19140,19140,19130,180
20230901,103100,535162530,19170,19150,19170,19150,57
20230901,103000,534070760,19160,19150,19160,19150,46
20230901,102900,533189740,19150,19160,19170,19150,37
20230901,102800,532481040,19170,19170,19170,19170,47
20230901,102700,531580050,19170,19170,19170,19170,11
20230901,102600,531369180,19180,19140,19190,19140,1025
20230901,102500,511728080,19140,19120,19140,19110,1332
20230901,102400,486248630,19110,19110,19110,19110,223
20230901,102300,481987100,19120,19120,19120,19120,30
20230901,102200,481413500,19120,19110,19120,19110,124
20230901,102100,479043070,19110,19110,19110,19110,2
20230901,102000,479004850,19120,19110,19120,19110,26
20230901,101900,478507770,19110,19110,19120,19110,74
20230901,101800,477093330,19110,19100,19110,19100,165
20230901,101700,473941020,19100,19100,19100,19100,61
20230901,101600,472775920,19100,19090,19100,19090,106
20230901,101500,470751430,19080,19070,19080,19070,2
20230901,101400,470713280,19060,19060,19060,19060,106
20230901,101300,468692920,19060,19040,19060,19040,10
20230901,101200,468502340,19040,19040,19050,19040,45
20230901,101100,467645120,19050,19050,19050,19050,0
20230901,101000,467645120,19050,19040,19050,19040,100
20230901,100900,465740700,19040,19040,19040,19030,114
20230901,100800,463570730,19040,19040,19040,19040,285
20230901,100700,458144330,19040,19040,19040,19040,151
20230901,100600,455269290,19040,19050,19050,19040,5
20230901,100500,455174070,19050,19050,19050,19050,10
20230901,100400,454983570,19050,19040,19050,19040,8
20230901,100300,454831200,19030,19030,19030,19030,0
20230901,100200,454831200,19030,19040,19040,19030,131
20230901,100100,452337970,19030,19030,19030,19030,0
20230901,100000,452337970,19030,19090,19090,19030,187
20230901,095900,448774290,19090,19110,19110,19090,1002
20230901,095800,429629580,19130,19130,19130,19130,4
20230901,095700,429553060,19130,19120,19130,19120,450
20230901,095600,420946900,19110,19110,19110,19110,5
20230901,095500,420851350,19110,19120,19120,19110,103
20230901,095400,418883010,19100,19110,19110,19100,11
20230901,095300,418672900,19110,19100,19110,19100,98
20230901,095200,416800230,19100,19100,19100,19100,113
20230901,095100,414641930,19100,19100,19100,19100,80
20230901,095000,413113930,19090,19100,19100,19090,225
20230901,094900,408816670,19090,19100,19100,19090,155
20230901,094800,405856180,19100,19100,19100,19100,562
20230901,094700,395121980,19100,19080,19100,19080,410
20230901,094600,387294100,19050,19050,19050,19050,15
20230901,094500,387008350,19050,19050,19050,19050,295
20230901,094400,381388600,19060,19060,19060,19060,238
20230901,094300,376852320,19060,19080,19080,19060,152
20230901,094200,373954600,19080,19100,19110,19080,1164
20230901,094100,351733340,19100,19090,19100,19090,390
20230901,094000,344285350,19080,19080,19090,19080,213
20230901,093900,340219560,19080,19080,19080,19070,108
20230901,093800,338158930,19050,19020,19050,19020,706
20230901,093700,324711550,19020,19020,19020,19020,1
20230901,093600,324692530,19020,19020,19040,19010,1225
20230901,093500,301393480,19030,19080,19080,19030,304
20230901,093400,295602080,19070,19100,19100,19070,379
20230901,093300,288367770,19100,19180,19200,19100,2056
20230901,093200,249000290,19180,19170,19180,19160,1156
20230901,093100,226837200,19170,19130,19170,19130,877
20230901,093000,210043060,19120,19090,19120,19090,900
20230901,092900,192852430,19090,19040,19100,19040,668
20230901,092800,180111430,19060,18970,19060,18970,3196
20230901,092700,119363660,18970,18910,18980,18910,1160
20230901,092600,97389390,18910,18920,18920,18900,147
20230901,092500,94609660,18910,18910,18930,18910,56
20230901,092400,93550680,18930,18930,18930,18930,500
20230901,092300,84085680,18930,18930,18930,18930,13
20230901,092200,83839590,18930,18900,18940,18900,81
20230901,092100,82306240,18900,18870,18930,18870,588
20230901,092000,71202640,18870,18870,18870,18870,217
20230901,091900,67107850,18870,18790,18870,18790,1550
20230901,091800,37975360,18790,18790,18800,18790,36
20230901,091700,37298850,18700,18700,18700,18700,389
20230901,091600,30024550,18700,18700,18800,18700,455
20230901,091500,21505850,18700,18700,18700,18700,30
20230901,091400,20944850,18700,18800,18800,18700,300
20230901,091300,15326730,18800,18810,18810,18800,11
20230901,091200,15119920,18790,18790,18790,18790,100
20230901,091100,13240920,18790,18790,18790,18790,57
20230901,091000,12169890,18800,18800,18800,18800,97
20230901,090900,10346290,18800,18780,18800,18780,106
20230901,090800,8354560,18780,18700,18780,18700,157
20230901,090700,5415650,18650,18700,18700,18650,34
20230901,090600,4780400,18650,18650,18650,18650,27
20230901,090500,4276850,18650,18650,18650,18650,36
20230901,090400,3605450,18650,18700,18700,18650,74
20230901,090300,2225150,18650,18700,18700,18650,51
20230901,090200,1271500,18700,18700,18700,18700,3
20230901,090100,1215400,18650,18650,18650,18650,2
20230901,090000,1178100,18700,18700,18700,18700,63