KissMeData/089970/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194000,1488092070,14680,14680,14680,14680,2664
20230901,193900,1488092070,14680,14680,14680,14680,0
20230901,193800,1488092070,14680,14680,14680,14680,0
20230901,193700,1488092070,14680,14680,14680,14680,0
20230901,193600,1488092070,14680,14680,14680,14680,0
20230901,193500,1488092070,14680,14680,14680,14680,0
20230901,193400,1488092070,14680,14680,14680,14680,0
20230901,193300,1488092070,14680,14680,14680,14680,0
20230901,193200,1488092070,14680,14680,14680,14680,0
20230901,193100,1488092070,14680,14680,14680,14680,0
20230901,193000,1488092070,14680,14680,14680,14680,0
20230901,192900,1488092070,14680,14680,14680,14680,0
20230901,192800,1488092070,14680,14680,14680,14680,0
20230901,192700,1488092070,14680,14680,14680,14680,0
20230901,192600,1488092070,14680,14680,14680,14680,0
20230901,192500,1488092070,14680,14680,14680,14680,0
20230901,192400,1488092070,14680,14680,14680,14680,0
20230901,192300,1488092070,14680,14680,14680,14680,0
20230901,192200,1488092070,14680,14680,14680,14680,0
20230901,192100,1488092070,14680,14680,14680,14680,0
20230901,192000,1488092070,14680,14680,14680,14680,0
20230901,191900,1488092070,14680,14680,14680,14680,0
20230901,191800,1488092070,14680,14680,14680,14680,0
20230901,191700,1488092070,14680,14680,14680,14680,0
20230901,191600,1488092070,14680,14680,14680,14680,0
20230901,191500,1488092070,14680,14680,14680,14680,0
20230901,191400,1488092070,14680,14680,14680,14680,0
20230901,191300,1488092070,14680,14680,14680,14680,0
20230901,191200,1488092070,14680,14680,14680,14680,0
20230901,191100,1488092070,14680,14680,14680,14680,0
20230901,191000,1488092070,14680,14680,14680,14680,2664
20230901,190900,1488092070,14680,14680,14680,14680,0
20230901,190800,1488092070,14680,14680,14680,14680,0
20230901,190700,1488092070,14680,14680,14680,14680,0
20230901,190600,1488092070,14680,14680,14680,14680,0
20230901,190500,1488092070,14680,14680,14680,14680,0
20230901,190400,1488092070,14680,14680,14680,14680,0
20230901,190300,1488092070,14680,14680,14680,14680,0
20230901,190200,1488092070,14680,14680,14680,14680,0
20230901,190100,1488092070,14680,14680,14680,14680,0
20230901,190000,1488092070,14680,14680,14680,14680,0
20230901,185900,1488092070,14680,14680,14680,14680,0
20230901,185800,1488092070,14680,14680,14680,14680,0
20230901,185700,1488092070,14680,14680,14680,14680,0
20230901,185600,1488092070,14680,14680,14680,14680,0
20230901,185500,1488092070,14680,14680,14680,14680,0
20230901,185400,1488092070,14680,14680,14680,14680,0
20230901,185300,1488092070,14680,14680,14680,14680,0
20230901,185200,1488092070,14680,14680,14680,14680,0
20230901,185100,1488092070,14680,14680,14680,14680,0
20230901,185000,1488092070,14680,14680,14680,14680,0
20230901,184900,1488092070,14680,14680,14680,14680,0
20230901,184800,1488092070,14680,14680,14680,14680,0
20230901,184700,1488092070,14680,14680,14680,14680,0
20230901,184600,1488092070,14680,14680,14680,14680,0
20230901,184500,1488092070,14680,14680,14680,14680,0
20230901,184400,1488092070,14680,14680,14680,14680,0
20230901,184300,1488092070,14680,14680,14680,14680,0
20230901,184200,1488092070,14680,14680,14680,14680,0
20230901,184100,1488092070,14680,14680,14680,14680,0
20230901,184000,1488092070,14680,14680,14680,14680,2664
20230901,183900,1488092070,14680,14680,14680,14680,0
20230901,183800,1488092070,14680,14680,14680,14680,0
20230901,183700,1488092070,14680,14680,14680,14680,0
20230901,183600,1488092070,14680,14680,14680,14680,0
20230901,183500,1488092070,14680,14680,14680,14680,0
20230901,183400,1488092070,14680,14680,14680,14680,0
20230901,183300,1488092070,14680,14680,14680,14680,0
20230901,183200,1488092070,14680,14680,14680,14680,0
20230901,183100,1488092070,14680,14680,14680,14680,0
20230901,183000,1488092070,14680,14680,14680,14680,0
20230901,182900,1488092070,14680,14680,14680,14680,0
20230901,182800,1488092070,14680,14680,14680,14680,0
20230901,182700,1488092070,14680,14680,14680,14680,0
20230901,182600,1488092070,14680,14680,14680,14680,0
20230901,182500,1488092070,14680,14680,14680,14680,0
20230901,182400,1488092070,14680,14680,14680,14680,0
20230901,182300,1488092070,14680,14680,14680,14680,0
20230901,182200,1488092070,14680,14680,14680,14680,0
20230901,182100,1488092070,14680,14680,14680,14680,0
20230901,182000,1488092070,14680,14680,14680,14680,0
20230901,181900,1488092070,14680,14680,14680,14680,0
20230901,181800,1488092070,14680,14680,14680,14680,0
20230901,181700,1488092070,14680,14680,14680,14680,0
20230901,181600,1488092070,14680,14680,14680,14680,0
20230901,181500,1488092070,14680,14680,14680,14680,0
20230901,181400,1488092070,14680,14680,14680,14680,0
20230901,181300,1488092070,14680,14680,14680,14680,0
20230901,181200,1488092070,14680,14680,14680,14680,0
20230901,181100,1488092070,14680,14680,14680,14680,0
20230901,181000,1488092070,14680,14680,14680,14680,2664
20230901,180900,1488092070,14680,14680,14680,14680,0
20230901,180800,1488092070,14680,14680,14680,14680,0
20230901,180700,1488092070,14680,14680,14680,14680,0
20230901,180600,1488092070,14680,14680,14680,14680,0
20230901,180500,1488092070,14680,14680,14680,14680,0
20230901,180400,1488092070,14680,14680,14680,14680,0
20230901,180300,1488092070,14680,14680,14680,14680,0
20230901,180200,1488092070,14680,14680,14680,14680,0
20230901,180100,1488092070,14680,14680,14680,14680,0
20230901,180000,1488092070,14680,14680,14680,14680,0
20230901,175900,1488092070,14680,14680,14680,14680,0
20230901,175800,1488092070,14680,14680,14680,14680,0
20230901,175700,1488092070,14680,14680,14680,14680,0
20230901,175600,1488092070,14680,14680,14680,14680,0
20230901,175500,1488092070,14680,14680,14680,14680,0
20230901,175400,1488092070,14680,14680,14680,14680,0
20230901,175300,1488092070,14680,14680,14680,14680,0
20230901,175200,1488092070,14680,14680,14680,14680,0
20230901,175100,1488092070,14680,14680,14680,14680,0
20230901,175000,1488092070,14680,14680,14680,14680,0
20230901,174900,1488092070,14680,14680,14680,14680,0
20230901,174800,1488092070,14680,14680,14680,14680,0
20230901,174700,1488092070,14680,14680,14680,14680,0
20230901,174600,1488092070,14680,14680,14680,14680,0
20230901,174500,1488092070,14680,14680,14680,14680,0
20230901,174400,1488092070,14680,14680,14680,14680,0
20230901,174300,1488092070,14680,14680,14680,14680,0
20230901,174200,1488092070,14680,14680,14680,14680,0
20230901,174100,1488092070,14680,14680,14680,14680,0
20230901,174000,1488092070,14680,14680,14680,14680,2664
20230901,173900,1488092070,14680,14680,14680,14680,0
20230901,173800,1488092070,14680,14680,14680,14680,0
20230901,173700,1488092070,14680,14680,14680,14680,0
20230901,173600,1488092070,14680,14680,14680,14680,0
20230901,173500,1488092070,14680,14680,14680,14680,0
20230901,173400,1488092070,14680,14680,14680,14680,0
20230901,173300,1488092070,14680,14680,14680,14680,0
20230901,173200,1488092070,14680,14680,14680,14680,0
20230901,173100,1488092070,14680,14680,14680,14680,0
20230901,173000,1488092070,14680,14680,14680,14680,0
20230901,172900,1488092070,14680,14680,14680,14680,0
20230901,172800,1488092070,14680,14680,14680,14680,0
20230901,172700,1488092070,14680,14680,14680,14680,0
20230901,172600,1488092070,14680,14680,14680,14680,0
20230901,172500,1488092070,14680,14680,14680,14680,0
20230901,172400,1488092070,14680,14680,14680,14680,0
20230901,172300,1488092070,14680,14680,14680,14680,0
20230901,172200,1488092070,14680,14680,14680,14680,0
20230901,172100,1488092070,14680,14680,14680,14680,0
20230901,172000,1488092070,14680,14680,14680,14680,0
20230901,171900,1488092070,14680,14680,14680,14680,0
20230901,171800,1488092070,14680,14680,14680,14680,0
20230901,171700,1488092070,14680,14680,14680,14680,0
20230901,171600,1488092070,14680,14680,14680,14680,0
20230901,171500,1488092070,14680,14680,14680,14680,0
20230901,171400,1488092070,14680,14680,14680,14680,0
20230901,171300,1488092070,14680,14680,14680,14680,0
20230901,171200,1488092070,14680,14680,14680,14680,0
20230901,171100,1488092070,14680,14680,14680,14680,0
20230901,171000,1488092070,14680,14680,14680,14680,2664
20230901,170900,1488092070,14680,14680,14680,14680,0
20230901,170800,1488092070,14680,14680,14680,14680,0
20230901,170700,1488092070,14680,14680,14680,14680,0
20230901,170600,1488092070,14680,14680,14680,14680,0
20230901,170500,1488092070,14680,14680,14680,14680,0
20230901,170400,1488092070,14680,14680,14680,14680,0
20230901,170300,1488092070,14680,14680,14680,14680,0
20230901,170200,1488092070,14680,14680,14680,14680,0
20230901,170100,1488092070,14680,14680,14680,14680,0
20230901,170000,1488092070,14680,14680,14680,14680,0
20230901,165900,1488092070,14680,14680,14680,14680,0
20230901,165800,1488092070,14680,14680,14680,14680,0
20230901,165700,1488092070,14680,14680,14680,14680,0
20230901,165600,1488092070,14680,14680,14680,14680,0
20230901,165500,1488092070,14680,14680,14680,14680,0
20230901,165400,1488092070,14680,14680,14680,14680,0
20230901,165300,1488092070,14680,14680,14680,14680,0
20230901,165200,1488092070,14680,14680,14680,14680,0
20230901,165100,1488092070,14680,14680,14680,14680,0
20230901,165000,1488092070,14680,14680,14680,14680,0
20230901,164900,1488092070,14680,14680,14680,14680,0
20230901,164800,1488092070,14680,14680,14680,14680,0
20230901,164700,1488092070,14680,14680,14680,14680,0
20230901,164600,1488092070,14680,14680,14680,14680,0
20230901,164500,1488092070,14680,14680,14680,14680,0
20230901,164400,1488092070,14680,14680,14680,14680,0
20230901,164300,1488092070,14680,14680,14680,14680,0
20230901,164200,1488092070,14680,14680,14680,14680,0
20230901,164100,1488092070,14680,14680,14680,14680,0
20230901,164000,1488092070,14680,14680,14680,14680,2664
20230901,163900,1488092070,14680,14680,14680,14680,0
20230901,163800,1488092070,14680,14680,14680,14680,0
20230901,163700,1488092070,14680,14680,14680,14680,0
20230901,163600,1488092070,14680,14680,14680,14680,0
20230901,163500,1488092070,14680,14680,14680,14680,0
20230901,163400,1488092070,14680,14680,14680,14680,0
20230901,163300,1488092070,14680,14680,14680,14680,0
20230901,163200,1488092070,14680,14680,14680,14680,0
20230901,163100,1488092070,14680,14680,14680,14680,0
20230901,163000,1488092070,14680,14680,14680,14680,0
20230901,162900,1488092070,14680,14680,14680,14680,0
20230901,162800,1488092070,14680,14680,14680,14680,0
20230901,162700,1488092070,14680,14680,14680,14680,0
20230901,162600,1488092070,14680,14680,14680,14680,0
20230901,162500,1488092070,14680,14680,14680,14680,0
20230901,162400,1488092070,14680,14680,14680,14680,0
20230901,162300,1488092070,14680,14680,14680,14680,0
20230901,162200,1488092070,14680,14680,14680,14680,0
20230901,162100,1488092070,14680,14680,14680,14680,0
20230901,162000,1488092070,14680,14680,14680,14680,0
20230901,161900,1488092070,14680,14680,14680,14680,0
20230901,161800,1488092070,14680,14680,14680,14680,0
20230901,161700,1488092070,14680,14680,14680,14680,0
20230901,161600,1488092070,14680,14680,14680,14680,0
20230901,161500,1488092070,14680,14680,14680,14680,0
20230901,161400,1488092070,14680,14680,14680,14680,0
20230901,161300,1488092070,14680,14680,14680,14680,0
20230901,161200,1488092070,14680,14680,14680,14680,0
20230901,161100,1488092070,14680,14680,14680,14680,0
20230901,161000,1488092070,14680,14680,14680,14680,2664
20230901,160900,1488092070,14680,14680,14680,14680,0
20230901,160800,1488092070,14680,14680,14680,14680,0
20230901,160700,1488092070,14680,14680,14680,14680,0
20230901,160600,1488092070,14680,14680,14680,14680,0
20230901,160500,1488092070,14680,14680,14680,14680,0
20230901,160400,1488092070,14680,14680,14680,14680,0
20230901,160300,1488092070,14680,14680,14680,14680,0
20230901,160200,1488092070,14680,14680,14680,14680,0
20230901,160100,1488092070,14680,14680,14680,14680,0
20230901,160000,1488092070,14680,14680,14680,14680,0
20230901,155900,1488092070,14680,14680,14680,14680,0
20230901,155800,1488092070,14680,14680,14680,14680,0
20230901,155700,1488092070,14680,14680,14680,14680,0
20230901,155600,1488092070,14680,14680,14680,14680,0
20230901,155500,1488092070,14680,14680,14680,14680,0
20230901,155400,1488092070,14680,14680,14680,14680,0
20230901,155300,1488092070,14680,14680,14680,14680,0
20230901,155200,1488092070,14680,14680,14680,14680,0
20230901,155100,1488092070,14680,14680,14680,14680,0
20230901,155000,1488092070,14680,14680,14680,14680,0
20230901,154900,1488092070,14680,14680,14680,14680,0
20230901,154800,1488092070,14680,14680,14680,14680,0
20230901,154700,1488092070,14680,14680,14680,14680,0
20230901,154600,1488092070,14680,14680,14680,14680,0
20230901,154500,1488092070,14680,14680,14680,14680,0
20230901,154400,1488092070,14680,14680,14680,14680,0
20230901,154300,1488092070,14680,14680,14680,14680,0
20230901,154200,1488092070,14680,14680,14680,14680,0
20230901,154100,1488092070,14680,14680,14680,14680,0
20230901,154000,1488092070,14680,14680,14680,14680,2664
20230901,153900,1488092070,14680,14680,14680,14680,0
20230901,153800,1488092070,14680,14680,14680,14680,0
20230901,153700,1488092070,14680,14680,14680,14680,0
20230901,153600,1488092070,14680,14680,14680,14680,0
20230901,153500,1488092070,14680,14680,14680,14680,0
20230901,153400,1488092070,14680,14680,14680,14680,0
20230901,153300,1488092070,14680,14680,14680,14680,0
20230901,153200,1488092070,14680,14680,14680,14680,0
20230901,153100,1488092070,14680,14680,14680,14680,0
20230901,153000,1488092070,14680,14680,14680,14680,2664
20230901,152900,1448984550,14690,14690,14690,14690,0
20230901,152800,1448984550,14690,14690,14690,14690,0
20230901,152700,1448984550,14690,14690,14690,14690,0
20230901,152600,1448984550,14690,14690,14690,14690,0
20230901,152500,1448984550,14690,14690,14690,14690,0
20230901,152400,1448984550,14690,14690,14690,14690,0
20230901,152300,1448984550,14690,14690,14690,14690,0
20230901,152200,1448984550,14690,14690,14690,14690,0
20230901,152100,1448984550,14690,14690,14690,14690,0
20230901,152000,1448984550,14690,14690,14690,14690,0
20230901,151900,1448984550,14690,14660,14750,14660,164
20230901,151800,1446574160,14660,14650,14660,14640,137
20230901,151700,1444566720,14650,14680,14750,14630,1528
20230901,151600,1422177490,14690,14660,14690,14640,2355
20230901,151500,1387626940,14660,14740,14750,14650,1201
20230901,151400,1370001490,14740,14740,14750,14730,146
20230901,151300,1367848620,14740,14740,14750,14740,145
20230901,151200,1365710510,14710,14740,14750,14710,128
20230901,151100,1363824370,14750,14740,14750,14730,122
20230901,151000,1362025760,14730,14680,14730,14660,401
20230901,150900,1356138660,14670,14660,14670,14650,88
20230901,150800,1354848910,14670,14640,14670,14630,128
20230901,150700,1352974630,14640,14640,14640,14630,113
20230901,150600,1351320670,14650,14650,14650,14650,854
20230901,150500,1338809570,14650,14680,14690,14650,412
20230901,150400,1332769370,14700,14710,14710,14700,387
20230901,150300,1327080340,14720,14770,14770,14720,1428
20230901,150200,1306001480,14770,14770,14780,14770,326
20230901,150100,1301185460,14780,14770,14780,14770,118
20230901,150000,1299442140,14770,14780,14790,14770,135
20230901,145900,1297446340,14790,14780,14790,14770,177
20230901,145800,1294830170,14780,14770,14780,14770,271
20230901,145700,1290825500,14770,14780,14780,14770,83
20230901,145600,1289599160,14770,14780,14780,14770,174
20230901,145500,1287027900,14780,14770,14790,14770,456
20230901,145400,1280288330,14770,14760,14780,14760,150
20230901,145300,1278072960,14770,14770,14770,14770,96
20230901,145200,1276655040,14780,14760,14780,14760,105
20230901,145100,1275104700,14780,14780,14780,14780,27
20230901,145000,1274705640,14770,14770,14770,14770,240
20230901,144900,1271160840,14770,14780,14780,14770,30
20230901,144800,1270717470,14760,14760,14760,14760,169
20230901,144700,1268223030,14750,14760,14780,14750,103
20230901,144600,1266702310,14780,14770,14780,14750,1165
20230901,144500,1249484160,14770,14760,14770,14760,52
20230901,144400,1248716140,14780,14780,14780,14780,0
20230901,144300,1248716140,14780,14740,14780,14740,42
20230901,144200,1248095420,14740,14730,14740,14720,80
20230901,144100,1246917150,14730,14740,14740,14730,178
20230901,144000,1244293730,14740,14780,14780,14740,288
20230901,143900,1240043080,14790,14790,14790,14790,135
20230901,143800,1238046430,14790,14800,14800,14790,522
20230901,143700,1230325780,14800,14790,14800,14790,179
20230901,143600,1227677910,14790,14800,14800,14790,194
20230901,143500,1224806980,14800,14790,14800,14770,810
20230901,143400,1212821320,14770,14760,14780,14760,194
20230901,143300,1209955790,14770,14780,14790,14770,1660
20230901,143200,1185433110,14780,14780,14780,14780,22
20230901,143100,1185107950,14780,14780,14790,14780,1277
20230901,143000,1166222230,14780,14780,14780,14780,25
20230901,142900,1165852730,14780,14770,14780,14760,1281
20230901,142800,1146920090,14770,14760,14780,14760,222
20230901,142700,1143641270,14760,14730,14760,14730,42
20230901,142600,1143021770,14730,14760,14760,14710,262
20230901,142500,1139165190,14710,14710,14710,14710,24
20230901,142400,1138812150,14710,14760,14780,14710,826
20230901,142300,1126619980,14750,14750,14750,14750,14
20230901,142200,1126413480,14750,14750,14750,14740,206
20230901,142100,1123376440,14750,14740,14750,14730,455
20230901,142000,1116665890,14740,14730,14750,14730,193
20230901,141900,1113820960,14720,14740,14740,14720,134
20230901,141800,1111847960,14730,14710,14730,14710,119
20230901,141700,1110095270,14720,14720,14720,14720,146
20230901,141600,1107946150,14720,14710,14720,14710,30
20230901,141500,1107504610,14710,14710,14710,14710,66
20230901,141400,1106533750,14710,14710,14710,14710,112
20230901,141300,1104886230,14720,14720,14720,14720,26
20230901,141200,1104503510,14720,14710,14720,14710,28
20230901,141100,1104091590,14710,14710,14710,14710,185
20230901,141000,1101370240,14700,14690,14700,14690,540
20230901,140900,1093433210,14700,14660,14700,14660,7
20230901,140800,1093330390,14650,14630,14650,14630,118
20230901,140700,1091602140,14630,14630,14630,14630,170
20230901,140600,1089115040,14650,14650,14650,14650,26
20230901,140500,1088734140,14590,14590,14590,14590,0
20230901,140400,1088734140,14590,14590,14590,14570,224
20230901,140300,1085467890,14600,14630,14710,14600,908
20230901,140200,1072201020,14610,14630,14630,14610,48
20230901,140100,1071499270,14630,14640,14640,14630,152
20230901,140000,1069275010,14640,14640,14640,14640,0
20230901,135900,1069275010,14640,14640,14640,14640,74
20230901,135800,1068191650,14640,14630,14640,14630,50
20230901,135700,1067460040,14630,14630,14630,14630,162
20230901,135600,1065089980,14640,14640,14650,14640,71
20230901,135500,1064050290,14660,14650,14660,14640,131
20230901,135400,1062131210,14650,14650,14650,14650,1
20230901,135300,1062116560,14650,14650,14650,14650,0
20230901,135200,1062116560,14650,14660,14660,14620,73
20230901,135100,1061048850,14630,14670,14670,14630,341
20230901,135000,1056048070,14680,14700,14710,14680,519
20230901,134900,1048422520,14700,14700,14700,14700,6
20230901,134800,1048334320,14710,14710,14710,14710,72
20230901,134700,1047275200,14710,14710,14710,14710,0
20230901,134600,1047275200,14710,14680,14710,14680,29
20230901,134500,1046848700,14670,14670,14670,14670,5
20230901,134400,1046775350,14670,14700,14700,14670,42
20230901,134300,1046157980,14660,14660,14660,14660,92
20230901,134200,1044809260,14660,14700,14700,14660,544
20230901,134100,1036819260,14710,14700,14710,14700,109
20230901,134000,1035216080,14710,14720,14720,14710,89
20230901,133900,1033906830,14720,14720,14720,14720,50
20230901,133800,1033170830,14720,14760,14760,14720,182
20230901,133700,1030489140,14730,14730,14730,14730,1
20230901,133600,1030474410,14710,14730,14750,14710,171
20230901,133500,1027957800,14740,14780,14780,14740,564
20230901,133400,1019634250,14780,14780,14790,14780,83
20230901,133300,1018407260,14790,14790,14790,14790,0
20230901,133200,1018407260,14790,14790,14790,14770,111
20230901,133100,1016766290,14770,14760,14800,14760,75
20230901,133000,1015658170,14790,14780,14790,14770,76
20230901,132900,1014534680,14790,14780,14790,14780,143
20230901,132800,1012419920,14760,14760,14760,14760,181
20230901,132700,1009748360,14760,14760,14790,14760,93
20230901,132600,1008374930,14760,14760,14760,14760,10
20230901,132500,1008227330,14760,14800,14800,14760,266
20230901,132400,1004292880,14800,14790,14800,14790,626
20230901,132300,995033330,14790,14770,14790,14770,776
20230901,132200,983563050,14770,14750,14770,14750,1584
20230901,132100,960188370,14750,14750,14750,14750,31
20230901,132000,959731120,14740,14750,14750,14740,198
20230901,131900,956811120,14750,14740,14750,14740,211
20230901,131800,953698970,14740,14740,14740,14740,459
20230901,131700,946933310,14740,14740,14740,14740,2
20230901,131600,946903830,14740,14740,14740,14740,27
20230901,131500,946505850,14740,14740,14740,14730,234
20230901,131400,943056700,14730,14730,14730,14730,2
20230901,131300,943027240,14740,14720,14740,14670,554
20230901,131200,934875500,14680,14670,14680,14670,244
20230901,131100,931293800,14680,14680,14680,14680,25
20230901,131000,930926800,14670,14680,14680,14670,22
20230901,130900,930604050,14680,14680,14680,14680,25
20230901,130800,930237050,14660,14680,14680,14660,1000
20230901,130700,915574550,14660,14660,14660,14660,160
20230901,130600,913228950,14670,14720,14720,14670,707
20230901,130500,902844410,14710,14700,14710,14700,75
20230901,130400,901741660,14710,14710,14710,14710,50
20230901,130300,901006160,14710,14740,14740,14710,337
20230901,130200,896043310,14740,14730,14740,14730,57
20230901,130100,895203150,14730,14730,14740,14730,54
20230901,130000,894407510,14730,14730,14730,14720,31
20230901,125900,893950900,14730,14730,14730,14730,50
20230901,125800,893214400,14730,14730,14730,14720,64
20230901,125700,892271700,14720,14730,14730,14720,26
20230901,125600,891888730,14730,14730,14730,14730,83
20230901,125500,890666140,14740,14730,14740,14730,56
20230901,125400,889840760,14730,14730,14730,14730,9
20230901,125300,889708190,14740,14740,14740,14740,148
20230901,125200,887526670,14730,14730,14730,14730,0
20230901,125100,887526670,14730,14730,14740,14730,107
20230901,125000,885950090,14730,14730,14730,14730,399
20230901,124900,880072820,14720,14720,14720,14720,405
20230901,124800,874111220,14710,14720,14720,14710,47
20230901,124700,873419600,14720,14720,14720,14720,170
20230901,124600,870917200,14730,14720,14730,14720,59
20230901,124500,870048500,14720,14720,14720,14720,27
20230901,124400,869651060,14720,14720,14720,14720,25
20230901,124300,869283060,14720,14720,14720,14720,25
20230901,124200,868915060,14720,14710,14720,14710,119
20230901,124100,867164220,14720,14730,14730,14720,354
20230901,124000,861950090,14720,14730,14730,14720,52
20230901,123900,861184410,14730,14710,14730,14710,201
20230901,123800,858226770,14720,14720,14720,14720,49
20230901,123700,857505490,14720,14720,14720,14720,36
20230901,123600,856975570,14710,14710,14710,14710,232
20230901,123500,853562850,14710,14710,14710,14710,178
20230901,123400,850944470,14710,14710,14720,14710,33
20230901,123300,850458860,14720,14710,14720,14710,83
20230901,123200,849237680,14710,14690,14710,14660,722
20230901,123100,838631980,14680,14700,14700,14680,331
20230901,123000,833767320,14690,14690,14700,14690,50
20230901,122900,833032530,14680,14680,14680,14680,7
20230901,122800,832929770,14690,14690,14690,14690,25
20230901,122700,832562520,14690,14690,14690,14690,18
20230901,122600,832298100,14700,14690,14700,14690,67
20230901,122500,831313610,14690,14690,14700,14690,103
20230901,122400,829799540,14690,14690,14690,14690,60
20230901,122300,828918140,14700,14690,14700,14690,77
20230901,122200,827786990,14690,14690,14690,14690,25
20230901,122100,827419740,14690,14690,14690,14690,35
20230901,122000,826905590,14700,14650,14700,14630,1800
20230901,121900,800472810,14630,14630,14630,14630,59
20230901,121800,799609640,14630,14640,14640,14630,140
20230901,121700,797560340,14630,14650,14660,14630,98
20230901,121600,796124910,14650,14650,14650,14650,10
20230901,121500,795978410,14640,14650,14650,14640,59
20230901,121400,795114070,14660,14660,14660,14640,47
20230901,121300,794425350,14660,14660,14660,14660,39
20230901,121200,793853610,14660,14660,14660,14660,65
20230901,121100,792900710,14590,14590,14590,14590,1
20230901,121000,792886120,14570,14630,14630,14510,260
20230901,120900,789095080,14690,14690,14690,14690,25
20230901,120800,788727830,14630,14630,14630,14630,25
20230901,120700,788362080,14630,14630,14630,14630,61
20230901,120600,787469650,14630,14630,14630,14630,0
20230901,120500,787469650,14630,14630,14630,14630,25
20230901,120400,787103900,14630,14620,14630,14620,114
20230901,120300,785437210,14620,14600,14620,14600,61
20230901,120200,784545570,14610,14610,14610,14610,22
20230901,120100,784224150,14610,14590,14610,14590,67
20230901,120000,783245500,14600,14610,14610,14600,54
20230901,115900,782456850,14610,14610,14610,14610,32
20230901,115800,781989330,14610,14620,14620,14610,99
20230901,115700,780542210,14600,14600,14600,14600,1
20230901,115600,780527610,14510,14620,14630,14510,879
20230901,115500,767707130,14630,14630,14630,14620,209
20230901,115400,764649810,14640,14640,14640,14640,78
20230901,115300,763507890,14650,14670,14670,14640,62
20230901,115200,762599330,14680,14670,14680,14650,209
20230901,115100,759534580,14680,14680,14680,14680,25
20230901,115000,759167580,14680,14680,14680,14680,49
20230901,114900,758448260,14680,14700,14710,14680,215
20230901,114800,755288060,14680,14680,14680,14680,2
20230901,114700,755258700,14710,14710,14710,14710,25
20230901,114600,754890950,14690,14690,14690,14690,32
20230901,114500,754420870,14690,14700,14710,14690,145
20230901,114400,752288410,14680,14700,14700,14680,26
20230901,114300,751906230,14670,14670,14670,14670,1
20230901,114200,751891560,14700,14700,14700,14700,25
20230901,114100,751524060,14650,14650,14650,14650,3
20230901,114000,751480110,14710,14660,14710,14650,100
20230901,113900,750013360,14670,14670,14670,14660,157
20230901,113800,747710930,14670,14720,14720,14670,30
20230901,113700,747269580,14670,14710,14710,14670,78
20230901,113600,746122240,14670,14670,14670,14670,36
20230901,113500,745594120,14670,14660,14670,14660,71
20230901,113400,744552790,14660,14670,14670,14650,350
20230901,113300,739422140,14670,14670,14720,14670,118
20230901,113200,737690030,14660,14660,14660,14660,2
20230901,113100,737660710,14660,14670,14670,14660,26
20230901,113000,737279300,14670,14670,14670,14670,23
20230901,112900,736941890,14670,14670,14670,14660,69
20230901,112800,735929820,14670,14670,14670,14670,26
20230901,112700,735548400,14660,14650,14660,14650,95
20230901,112600,734155720,14660,14660,14660,14660,47
20230901,112500,733466700,14660,14660,14660,14660,3
20230901,112400,733422720,14660,14660,14660,14660,45
20230901,112300,732763020,14660,14670,14670,14660,351
20230901,112200,727615890,14670,14670,14670,14670,25
20230901,112100,727249140,14670,14670,14670,14670,29
20230901,112000,726823710,14700,14660,14700,14660,203
20230901,111900,723844000,14670,14690,14690,14670,126
20230901,111800,721994580,14700,14700,14700,14700,0
20230901,111700,721994580,14700,14740,14740,14700,207
20230901,111600,718949400,14720,14730,14730,14720,99
20230901,111500,717491410,14740,14740,14740,14740,25
20230901,111400,717122910,14730,14760,14760,14730,207
20230901,111300,714069350,14760,14760,14760,14750,177
20230901,111200,711456840,14760,14760,14760,14760,276
20230901,111100,707383080,14750,14760,14760,14740,103
20230901,111000,705863620,14740,14730,14740,14730,649
20230901,110900,696300740,14720,14720,14730,14720,108
20230901,110800,694710780,14730,14720,14730,14720,300
20230901,110700,690294170,14710,14710,14710,14710,7
20230901,110600,690191200,14720,14700,14720,14700,174
20230901,110500,687632880,14700,14710,14710,14700,169
20230901,110400,685148100,14710,14700,14710,14700,64
20230901,110300,684206980,14720,14720,14720,14720,62
20230901,110200,683294340,14720,14690,14720,14690,12
20230901,110100,683117760,14680,14670,14680,14670,81
20230901,110000,681929220,14680,14680,14680,14680,14
20230901,105900,681723700,14670,14640,14670,14640,76
20230901,105800,680610910,14640,14660,14660,14640,213
20230901,105700,677489780,14670,14680,14680,14660,627
20230901,105600,668286810,14670,14660,14670,14650,255
20230901,105500,664546570,14670,14700,14700,14660,382
20230901,105400,658941170,14730,14740,14740,14710,184
20230901,105300,656232430,14740,14760,14760,14740,230
20230901,105200,652842050,14750,14720,14750,14720,726
20230901,105100,642141910,14720,14680,14720,14680,2703
20230901,105000,602430950,14680,14670,14680,14670,197
20230901,104900,599540710,14670,14670,14670,14670,97
20230901,104800,598117720,14670,14660,14670,14650,153
20230901,104700,595875230,14650,14650,14650,14650,1019
20230901,104600,580946880,14650,14650,14650,14650,24
20230901,104500,580595280,14650,14650,14650,14650,201
20230901,104400,577650630,14650,14650,14650,14650,0
20230901,104300,577650630,14650,14670,14670,14650,260
20230901,104200,573838960,14660,14650,14660,14650,203
20230901,104100,570863000,14670,14670,14670,14670,146
20230901,104000,568721180,14670,14650,14670,14650,354
20230901,103900,563532680,14640,14630,14650,14630,738
20230901,103800,552731970,14630,14630,14630,14630,46
20230901,103700,552058990,14630,14630,14630,14630,124
20230901,103600,550244870,14630,14620,14630,14620,1163
20230901,103500,533233640,14610,14610,14610,14610,2
20230901,103400,533204420,14620,14620,14620,14610,60
20230901,103300,532327240,14600,14600,14600,14600,0
20230901,103200,532327240,14600,14580,14610,14580,1385
20230901,103100,512128550,14570,14520,14580,14520,633
20230901,103000,502925160,14510,14500,14520,14500,76
20230901,102900,501822180,14480,14480,14480,14480,343
20230901,102800,496855540,14490,14490,14490,14490,0
20230901,102700,496855540,14490,14540,14560,14490,235
20230901,102600,493440470,14550,14560,14560,14550,265
20230901,102500,489583860,14570,14550,14570,14550,70
20230901,102400,488564810,14550,14550,14550,14550,50
20230901,102300,487837310,14550,14540,14550,14540,27
20230901,102200,487444480,14540,14560,14580,14540,65
20230901,102100,486497880,14570,14570,14570,14570,148
20230901,102000,484341520,14580,14570,14580,14570,45
20230901,101900,483685440,14540,14570,14570,14540,271
20230901,101800,479743120,14570,14580,14580,14570,18
20230901,101700,479480770,14580,14580,14580,14580,90
20230901,101600,478168570,14580,14580,14580,14580,2
20230901,101500,478139410,14600,14540,14600,14540,872
20230901,101400,465460340,14540,14540,14540,14540,135
20230901,101300,463497440,14540,14480,14540,14480,454
20230901,101200,456907920,14510,14470,14510,14470,689
20230901,101100,446921110,14420,14470,14480,14420,731
20230901,101000,436375780,14480,14480,14490,14480,32
20230901,100900,435912200,14490,14480,14490,14480,58
20230901,100800,435072100,14480,14490,14490,14480,57
20230901,100700,434246450,14480,14440,14480,14410,753
20230901,100600,423387070,14470,14510,14510,14440,29
20230901,100500,422966430,14470,14500,14510,14440,382
20230901,100400,417430010,14510,14550,14600,14510,766
20230901,100300,406295700,14560,14610,14610,14560,494
20230901,100200,399093220,14630,14620,14630,14610,194
20230901,100100,396258120,14620,14620,14640,14620,107
20230901,100000,394692960,14620,14620,14640,14610,217
20230901,095900,391520810,14630,14740,14740,14630,1290
20230901,095800,372606350,14730,14720,14730,14700,431
20230901,095700,366264260,14720,14750,14750,14710,511
20230901,095600,358739030,14750,14780,14780,14750,203
20230901,095500,355741010,14780,14740,14780,14740,659
20230901,095400,346012160,14770,14660,14770,14660,2654
20230901,095300,307012390,14670,14660,14670,14650,183
20230901,095200,304330190,14660,14610,14670,14610,1797
20230901,095100,278005180,14640,14520,14640,14520,4151
20230901,095000,217434550,14540,14500,14540,14500,993
20230901,094900,203021890,14500,14460,14500,14460,74
20230901,094800,201951750,14460,14430,14510,14430,1275
20230901,094700,183474010,14430,14410,14450,14410,619
20230901,094600,174539690,14410,14410,14410,14410,163
20230901,094500,172190860,14410,14400,14420,14400,998
20230901,094400,157808020,14400,14300,14400,14300,1578
20230901,094300,135152910,14300,14340,14340,14300,133
20230901,094200,133246010,14290,14290,14290,14290,3
20230901,094100,133203140,14290,14240,14290,14240,1536
20230901,094000,111261340,14230,14230,14230,14230,112
20230901,093900,109667580,14240,14240,14240,14240,35
20230901,093800,109169180,14230,14280,14280,14230,204
20230901,093700,106256160,14280,14230,14280,14230,34
20230901,093600,105771090,14230,14250,14250,14220,68
20230901,093500,104803590,14250,14260,14260,14230,114
20230901,093400,103181090,14240,14220,14240,14220,22
20230901,093300,102868220,14220,14340,14340,14220,575
20230901,093200,94661050,14310,14340,14340,14310,138
20230901,093100,92682430,14320,14290,14320,14280,150
20230901,093000,90538980,14320,14310,14360,14310,141
20230901,092900,88520340,14310,14320,14320,14310,24
20230901,092800,88176670,14320,14310,14320,14310,192
20230901,092700,85428130,14310,14310,14310,14300,407
20230901,092600,79603970,14310,14380,14410,14310,212
20230901,092500,76561430,14410,14310,14440,14300,329
20230901,092400,71822260,14460,14150,14650,14150,2592
20230901,092300,34455550,14150,14110,14150,14110,343
20230901,092200,29608130,14110,14110,14110,14110,10
20230901,092100,29467030,14110,14060,14110,14060,101
20230901,092000,28044520,14000,13980,14040,13980,1421
20230901,091900,8129870,13920,13920,13920,13920,2
20230901,091800,8102030,13910,13910,13910,13910,0
20230901,091700,8102030,13910,13910,13910,13910,0
20230901,091600,8102030,13910,13910,13910,13910,0
20230901,091500,8102030,13910,13920,13920,13910,72
20230901,091400,7100010,13910,13910,13910,13910,0
20230901,091300,7100010,13910,13910,13910,13910,2
20230901,091200,7072190,13990,13990,13990,13990,0
20230901,091100,7072190,13990,13910,13990,13910,6
20230901,091000,6988410,13910,13910,13910,13910,1
20230901,090900,6974500,13910,13910,13910,13910,0
20230901,090800,6974500,13910,13910,13910,13910,2
20230901,090700,6946680,14000,14000,14000,14000,1
20230901,090600,6932680,14000,14000,14000,14000,258
20230901,090500,3320680,14000,14000,14000,14000,8
20230901,090400,3208680,14000,14000,14000,14000,0
20230901,090300,3208680,14000,14000,14000,14000,1
20230901,090200,3194680,14030,14030,14030,14030,0
20230901,090100,3194680,14030,14030,14030,14030,0
20230901,090000,3194680,14030,14030,14030,13990,228