KissMeData/002150/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183500,1318357190,8480,8480,8480,8480,2514
20230904,183400,1318357190,8480,8480,8480,8480,0
20230904,183300,1318357190,8480,8480,8480,8480,0
20230904,183200,1318357190,8480,8480,8480,8480,0
20230904,183100,1318357190,8480,8480,8480,8480,0
20230904,183000,1318357190,8480,8480,8480,8480,0
20230904,182900,1318357190,8480,8480,8480,8480,0
20230904,182800,1318357190,8480,8480,8480,8480,0
20230904,182700,1318357190,8480,8480,8480,8480,0
20230904,182600,1318357190,8480,8480,8480,8480,0
20230904,182500,1318357190,8480,8480,8480,8480,0
20230904,182400,1318357190,8480,8480,8480,8480,0
20230904,182300,1318357190,8480,8480,8480,8480,0
20230904,182200,1318357190,8480,8480,8480,8480,0
20230904,182100,1318357190,8480,8480,8480,8480,0
20230904,182000,1318357190,8480,8480,8480,8480,0
20230904,181900,1318357190,8480,8480,8480,8480,0
20230904,181800,1318357190,8480,8480,8480,8480,0
20230904,181700,1318357190,8480,8480,8480,8480,0
20230904,181600,1318357190,8480,8480,8480,8480,0
20230904,181500,1318357190,8480,8480,8480,8480,0
20230904,181400,1318357190,8480,8480,8480,8480,0
20230904,181300,1318357190,8480,8480,8480,8480,0
20230904,181200,1318357190,8480,8480,8480,8480,0
20230904,181100,1318357190,8480,8480,8480,8480,0
20230904,181000,1318357190,8480,8480,8480,8480,0
20230904,180900,1318357190,8480,8480,8480,8480,0
20230904,180800,1318357190,8480,8480,8480,8480,0
20230904,180700,1318357190,8480,8480,8480,8480,0
20230904,180600,1318357190,8480,8480,8480,8480,0
20230904,180500,1318357190,8480,8480,8480,8480,2514
20230904,180400,1318357190,8480,8480,8480,8480,0
20230904,180300,1318357190,8480,8480,8480,8480,0
20230904,180200,1318357190,8480,8480,8480,8480,0
20230904,180100,1318357190,8480,8480,8480,8480,0
20230904,180000,1318357190,8480,8480,8480,8480,0
20230904,175900,1318357190,8480,8480,8480,8480,0
20230904,175800,1318357190,8480,8480,8480,8480,0
20230904,175700,1318357190,8480,8480,8480,8480,0
20230904,175600,1318357190,8480,8480,8480,8480,0
20230904,175500,1318357190,8480,8480,8480,8480,0
20230904,175400,1318357190,8480,8480,8480,8480,0
20230904,175300,1318357190,8480,8480,8480,8480,0
20230904,175200,1318357190,8480,8480,8480,8480,0
20230904,175100,1318357190,8480,8480,8480,8480,0
20230904,175000,1318357190,8480,8480,8480,8480,0
20230904,174900,1318357190,8480,8480,8480,8480,0
20230904,174800,1318357190,8480,8480,8480,8480,0
20230904,174700,1318357190,8480,8480,8480,8480,0
20230904,174600,1318357190,8480,8480,8480,8480,0
20230904,174500,1318357190,8480,8480,8480,8480,0
20230904,174400,1318357190,8480,8480,8480,8480,0
20230904,174300,1318357190,8480,8480,8480,8480,0
20230904,174200,1318357190,8480,8480,8480,8480,0
20230904,174100,1318357190,8480,8480,8480,8480,0
20230904,174000,1318357190,8480,8480,8480,8480,0
20230904,173900,1318357190,8480,8480,8480,8480,0
20230904,173800,1318357190,8480,8480,8480,8480,0
20230904,173700,1318357190,8480,8480,8480,8480,0
20230904,173600,1318357190,8480,8480,8480,8480,0
20230904,173500,1318357190,8480,8480,8480,8480,2514
20230904,173400,1318357190,8480,8480,8480,8480,0
20230904,173300,1318357190,8480,8480,8480,8480,0
20230904,173200,1318357190,8480,8480,8480,8480,0
20230904,173100,1318357190,8480,8480,8480,8480,0
20230904,173000,1318357190,8480,8480,8480,8480,0
20230904,172900,1318357190,8480,8480,8480,8480,0
20230904,172800,1318357190,8480,8480,8480,8480,0
20230904,172700,1318357190,8480,8480,8480,8480,0
20230904,172600,1318357190,8480,8480,8480,8480,0
20230904,172500,1318357190,8480,8480,8480,8480,0
20230904,172400,1318357190,8480,8480,8480,8480,0
20230904,172300,1318357190,8480,8480,8480,8480,0
20230904,172200,1318357190,8480,8480,8480,8480,0
20230904,172100,1318357190,8480,8480,8480,8480,0
20230904,172000,1318357190,8480,8480,8480,8480,0
20230904,171900,1318357190,8480,8480,8480,8480,0
20230904,171800,1318357190,8480,8480,8480,8480,0
20230904,171700,1318357190,8480,8480,8480,8480,0
20230904,171600,1318357190,8480,8480,8480,8480,0
20230904,171500,1318357190,8480,8480,8480,8480,0
20230904,171400,1318357190,8480,8480,8480,8480,0
20230904,171300,1318357190,8480,8480,8480,8480,0
20230904,171200,1318357190,8480,8480,8480,8480,0
20230904,171100,1318357190,8480,8480,8480,8480,0
20230904,171000,1318357190,8480,8480,8480,8480,0
20230904,170900,1318357190,8480,8480,8480,8480,0
20230904,170800,1318357190,8480,8480,8480,8480,0
20230904,170700,1318357190,8480,8480,8480,8480,0
20230904,170600,1318357190,8480,8480,8480,8480,0
20230904,170500,1318357190,8480,8480,8480,8480,2514
20230904,170400,1318357190,8480,8480,8480,8480,0
20230904,170300,1318357190,8480,8480,8480,8480,0
20230904,170200,1318357190,8480,8480,8480,8480,0
20230904,170100,1318357190,8480,8480,8480,8480,0
20230904,170000,1318357190,8480,8480,8480,8480,0
20230904,165900,1318357190,8480,8480,8480,8480,0
20230904,165800,1318357190,8480,8480,8480,8480,0
20230904,165700,1318357190,8480,8480,8480,8480,0
20230904,165600,1318357190,8480,8480,8480,8480,0
20230904,165500,1318357190,8480,8480,8480,8480,0
20230904,165400,1318357190,8480,8480,8480,8480,0
20230904,165300,1318357190,8480,8480,8480,8480,0
20230904,165200,1318357190,8480,8480,8480,8480,0
20230904,165100,1318357190,8480,8480,8480,8480,0
20230904,165000,1318357190,8480,8480,8480,8480,0
20230904,164900,1318357190,8480,8480,8480,8480,0
20230904,164800,1318357190,8480,8480,8480,8480,0
20230904,164700,1318357190,8480,8480,8480,8480,0
20230904,164600,1318357190,8480,8480,8480,8480,0
20230904,164500,1318357190,8480,8480,8480,8480,0
20230904,164400,1318357190,8480,8480,8480,8480,0
20230904,164300,1318357190,8480,8480,8480,8480,0
20230904,164200,1318357190,8480,8480,8480,8480,0
20230904,164100,1318357190,8480,8480,8480,8480,0
20230904,164000,1318357190,8480,8480,8480,8480,0
20230904,163900,1318357190,8480,8480,8480,8480,0
20230904,163800,1318357190,8480,8480,8480,8480,0
20230904,163700,1318357190,8480,8480,8480,8480,0
20230904,163600,1318357190,8480,8480,8480,8480,0
20230904,163500,1318357190,8480,8480,8480,8480,2514
20230904,163400,1318357190,8480,8480,8480,8480,0
20230904,163300,1318357190,8480,8480,8480,8480,0
20230904,163200,1318357190,8480,8480,8480,8480,0
20230904,163100,1318357190,8480,8480,8480,8480,0
20230904,163000,1318357190,8480,8480,8480,8480,0
20230904,162900,1318357190,8480,8480,8480,8480,0
20230904,162800,1318357190,8480,8480,8480,8480,0
20230904,162700,1318357190,8480,8480,8480,8480,0
20230904,162600,1318357190,8480,8480,8480,8480,0
20230904,162500,1318357190,8480,8480,8480,8480,0
20230904,162400,1318357190,8480,8480,8480,8480,0
20230904,162300,1318357190,8480,8480,8480,8480,0
20230904,162200,1318357190,8480,8480,8480,8480,0
20230904,162100,1318357190,8480,8480,8480,8480,0
20230904,162000,1318357190,8480,8480,8480,8480,0
20230904,161900,1318357190,8480,8480,8480,8480,0
20230904,161800,1318357190,8480,8480,8480,8480,0
20230904,161700,1318357190,8480,8480,8480,8480,0
20230904,161600,1318357190,8480,8480,8480,8480,0
20230904,161500,1318357190,8480,8480,8480,8480,0
20230904,161400,1318357190,8480,8480,8480,8480,0
20230904,161300,1318357190,8480,8480,8480,8480,0
20230904,161200,1318357190,8480,8480,8480,8480,0
20230904,161100,1318357190,8480,8480,8480,8480,0
20230904,161000,1318357190,8480,8480,8480,8480,0
20230904,160900,1318357190,8480,8480,8480,8480,0
20230904,160800,1318357190,8480,8480,8480,8480,0
20230904,160700,1318357190,8480,8480,8480,8480,0
20230904,160600,1318357190,8480,8480,8480,8480,0
20230904,160500,1318357190,8480,8480,8480,8480,2514
20230904,160400,1318357190,8480,8480,8480,8480,0
20230904,160300,1318357190,8480,8480,8480,8480,0
20230904,160200,1318357190,8480,8480,8480,8480,0
20230904,160100,1318357190,8480,8480,8480,8480,0
20230904,160000,1318357190,8480,8480,8480,8480,0
20230904,155900,1318357190,8480,8480,8480,8480,0
20230904,155800,1318357190,8480,8480,8480,8480,0
20230904,155700,1318357190,8480,8480,8480,8480,0
20230904,155600,1318357190,8480,8480,8480,8480,0
20230904,155500,1318357190,8480,8480,8480,8480,0
20230904,155400,1318357190,8480,8480,8480,8480,0
20230904,155300,1318357190,8480,8480,8480,8480,0
20230904,155200,1318357190,8480,8480,8480,8480,0
20230904,155100,1318357190,8480,8480,8480,8480,0
20230904,155000,1318357190,8480,8480,8480,8480,0
20230904,154900,1318357190,8480,8480,8480,8480,0
20230904,154800,1318357190,8480,8480,8480,8480,0
20230904,154700,1318357190,8480,8480,8480,8480,0
20230904,154600,1318357190,8480,8480,8480,8480,0
20230904,154500,1318357190,8480,8480,8480,8480,0
20230904,154400,1318357190,8480,8480,8480,8480,0
20230904,154300,1318357190,8480,8480,8480,8480,0
20230904,154200,1318357190,8480,8480,8480,8480,0
20230904,154100,1318357190,8480,8480,8480,8480,0
20230904,154000,1318357190,8480,8480,8480,8480,0
20230904,153900,1318357190,8480,8480,8480,8480,0
20230904,153800,1318357190,8480,8480,8480,8480,0
20230904,153700,1318357190,8480,8480,8480,8480,0
20230904,153600,1318357190,8480,8480,8480,8480,0
20230904,153500,1318357190,8480,8480,8480,8480,2514
20230904,153400,1318357190,8480,8480,8480,8480,0
20230904,153300,1318357190,8480,8480,8480,8480,0
20230904,153200,1318357190,8480,8480,8480,8480,0
20230904,153100,1318357190,8480,8480,8480,8480,0
20230904,153000,1318357190,8480,8480,8480,8480,2514
20230904,152900,1297038470,8480,8480,8480,8480,0
20230904,152800,1297038470,8480,8480,8480,8480,0
20230904,152700,1297038470,8480,8480,8480,8480,0
20230904,152600,1297038470,8480,8480,8480,8480,0
20230904,152500,1297038470,8480,8480,8480,8480,0
20230904,152400,1297038470,8480,8480,8480,8480,0
20230904,152300,1297038470,8480,8480,8480,8480,0
20230904,152200,1297038470,8480,8480,8480,8480,0
20230904,152100,1297038470,8480,8480,8480,8480,0
20230904,152000,1297038470,8480,8480,8480,8480,0
20230904,151900,1297038470,8480,8440,8480,8440,42
20230904,151800,1296683310,8440,8460,8460,8440,1636
20230904,151700,1282853970,8470,8460,8470,8460,85
20230904,151600,1282134130,8480,8460,8480,8460,202
20230904,151500,1280423900,8460,8470,8470,8460,132
20230904,151400,1279307070,8470,8470,8470,8470,542
20230904,151300,1274716330,8470,8470,8470,8470,14
20230904,151200,1274597750,8480,8470,8480,8470,69
20230904,151100,1274012820,8470,8470,8480,8460,129
20230904,151000,1272920210,8480,8460,8480,8460,97
20230904,150900,1272098700,8460,8460,8470,8460,64
20230904,150800,1271556760,8470,8470,8480,8470,168
20230904,150700,1270133600,8470,8470,8480,8470,50
20230904,150600,1269710090,8480,8470,8480,8470,10
20230904,150500,1269625340,8470,8470,8470,8470,19
20230904,150400,1269464410,8470,8460,8470,8460,87
20230904,150300,1268728020,8470,8470,8470,8460,212
20230904,150200,1266932390,8460,8470,8470,8460,156
20230904,150100,1265611130,8460,8460,8480,8460,163
20230904,150000,1264229750,8460,8460,8470,8460,664
20230904,145900,1258610710,8460,8460,8470,8460,203
20230904,145800,1256891330,8460,8460,8460,8460,1
20230904,145700,1256882870,8460,8460,8460,8460,10
20230904,145600,1256798270,8460,8460,8460,8460,42
20230904,145500,1256442950,8460,8460,8460,8460,58
20230904,145400,1255952270,8460,8470,8470,8460,1172
20230904,145300,1246034070,8470,8470,8470,8460,322
20230904,145200,1243306810,8460,8470,8480,8460,375
20230904,145100,1240130560,8470,8470,8470,8470,697
20230904,145000,1234226970,8470,8490,8490,8470,1067
20230904,144900,1225176120,8480,8480,8490,8480,859
20230904,144800,1217886790,8480,8460,8480,8460,349
20230904,144700,1214929790,8460,8460,8470,8460,51
20230904,144600,1214498030,8460,8450,8470,8450,19
20230904,144500,1214337290,8450,8460,8460,8450,3
20230904,144400,1214311920,8450,8460,8460,8450,163
20230904,144300,1212933000,8460,8450,8460,8450,35
20230904,144200,1212637020,8450,8450,8460,8450,269
20230904,144100,1210361470,8450,8450,8450,8450,17
20230904,144000,1210217820,8450,8450,8450,8450,5
20230904,143900,1210175570,8450,8450,8450,8450,264
20230904,143800,1207944770,8450,8450,8450,8450,2
20230904,143700,1207927870,8450,8450,8450,8450,24
20230904,143600,1207725070,8450,8440,8450,8440,24
20230904,143500,1207522280,8440,8460,8460,8440,143
20230904,143400,1206315060,8430,8450,8450,8430,123
20230904,143300,1205275750,8430,8440,8440,8430,14
20230904,143200,1205157600,8440,8430,8440,8430,33
20230904,143100,1204879180,8430,8440,8440,8430,3
20230904,143000,1204853880,8440,8420,8440,8420,1195
20230904,142900,1194768240,8420,8420,8440,8420,23
20230904,142800,1194574180,8450,8420,8450,8420,40
20230904,142700,1194236790,8430,8420,8430,8420,12
20230904,142600,1194135650,8420,8420,8420,8420,2
20230904,142500,1194118810,8430,8430,8430,8430,58
20230904,142400,1193629870,8420,8420,8420,8420,17
20230904,142300,1193486730,8420,8420,8420,8420,85
20230904,142200,1192771030,8420,8420,8420,8420,1
20230904,142100,1192762610,8420,8420,8420,8420,6
20230904,142000,1192712090,8420,8420,8420,8420,2
20230904,141900,1192695250,8420,8420,8420,8420,29
20230904,141800,1192451070,8410,8420,8420,8410,18
20230904,141700,1192299590,8410,8410,8420,8410,39
20230904,141600,1191971500,8410,8420,8420,8410,2
20230904,141500,1191954670,8410,8410,8410,8410,9
20230904,141400,1191878980,8410,8410,8410,8410,19
20230904,141300,1191719190,8410,8410,8410,8410,132
20230904,141200,1190609070,8410,8420,8420,8410,1003
20230904,141100,1182169200,8420,8420,8420,8420,281
20230904,141000,1179803180,8430,8420,8430,8420,502
20230904,140900,1175571340,8430,8440,8440,8430,1172
20230904,140800,1165684840,8440,8440,8440,8440,15
20230904,140700,1165558240,8440,8440,8440,8440,166
20230904,140600,1164157200,8440,8440,8440,8440,37
20230904,140500,1163844920,8440,8440,8440,8440,457
20230904,140400,1159987840,8440,8440,8440,8440,2
20230904,140300,1159970960,8440,8440,8440,8440,15
20230904,140200,1159844360,8440,8440,8440,8440,6
20230904,140100,1159793720,8440,8440,8440,8440,18
20230904,140000,1159641800,8440,8440,8440,8440,3
20230904,135900,1159616480,8440,8430,8440,8430,32
20230904,135800,1159346430,8430,8430,8430,8430,3
20230904,135700,1159321140,8430,8430,8430,8430,4
20230904,135600,1159287420,8430,8430,8430,8430,1
20230904,135500,1159278990,8430,8440,8440,8430,50
20230904,135400,1158857480,8430,8450,8460,8430,9
20230904,135300,1158781440,8430,8430,8430,8430,1
20230904,135200,1158773010,8430,8430,8460,8430,214
20230904,135100,1156962870,8430,8430,8450,8430,102
20230904,135000,1156101010,8450,8430,8450,8430,169
20230904,134900,1154673260,8440,8430,8440,8430,43
20230904,134800,1154310420,8430,8430,8430,8430,4
20230904,134700,1154276700,8430,8430,8430,8430,2
20230904,134600,1154259840,8430,8430,8430,8430,3
20230904,134500,1154234550,8430,8420,8440,8420,20
20230904,134400,1154065860,8430,8420,8430,8420,3
20230904,134300,1154040590,8430,8430,8440,8420,32
20230904,134200,1153770740,8430,8430,8430,8430,37
20230904,134100,1153458830,8420,8420,8420,8420,15
20230904,134000,1153332530,8420,8430,8430,8420,12
20230904,133900,1153231390,8420,8410,8420,8410,18
20230904,133800,1153079920,8410,8410,8410,8410,2
20230904,133700,1153063100,8410,8410,8420,8410,13
20230904,133600,1152953660,8410,8410,8410,8410,2
20230904,133500,1152936840,8410,8420,8420,8410,2
20230904,133400,1152920010,8420,8420,8430,8420,42
20230904,133300,1152566360,8410,8410,8410,8410,1
20230904,133200,1152557950,8410,8410,8410,8410,5
20230904,133100,1152515900,8410,8420,8420,8410,12
20230904,133000,1152414870,8420,8420,8420,8420,19
20230904,132900,1152254890,8420,8420,8420,8420,290
20230904,132800,1149813090,8420,8420,8420,8420,0
20230904,132700,1149813090,8420,8420,8420,8420,0
20230904,132600,1149813090,8420,8420,8420,8420,0
20230904,132500,1149813090,8420,8420,8420,8420,1
20230904,132400,1149804670,8410,8410,8410,8410,686
20230904,132300,1144035410,8410,8420,8420,8410,740
20230904,132200,1137810610,8420,8420,8420,8420,0
20230904,132100,1137810610,8420,8420,8420,8420,118
20230904,132000,1136817050,8420,8420,8420,8420,1
20230904,131900,1136808630,8430,8430,8430,8430,0
20230904,131800,1136808630,8430,8420,8430,8420,59
20230904,131700,1136311840,8420,8420,8420,8420,0
20230904,131600,1136311840,8420,8410,8420,8410,86
20230904,131500,1135588550,8420,8420,8420,8420,105
20230904,131400,1134704450,8410,8410,8410,8410,0
20230904,131300,1134704450,8410,8410,8410,8410,50
20230904,131200,1134283950,8410,8410,8410,8410,28
20230904,131100,1134048470,8410,8410,8410,8410,785
20230904,131000,1127446620,8420,8420,8420,8420,923
20230904,130900,1119674960,8420,8420,8420,8420,212
20230904,130800,1117889920,8420,8420,8420,8420,0
20230904,130700,1117889920,8420,8420,8420,8420,0
20230904,130600,1117889920,8420,8420,8420,8420,0
20230904,130500,1117889920,8420,8420,8420,8420,0
20230904,130400,1117889920,8420,8420,8420,8420,0
20230904,130300,1117889920,8420,8420,8420,8420,0
20230904,130200,1117889920,8420,8420,8420,8420,0
20230904,130100,1117889920,8420,8420,8420,8420,272
20230904,130000,1115599680,8440,8440,8440,8440,0
20230904,125900,1115599680,8440,8440,8440,8440,0
20230904,125800,1115599680,8440,8440,8440,8440,25
20230904,125700,1115388680,8440,8450,8450,8440,445
20230904,125600,1111629370,8450,8440,8450,8440,10
20230904,125500,1111544950,8440,8430,8440,8420,1101
20230904,125400,1102273510,8420,8420,8420,8420,5
20230904,125300,1102231410,8420,8440,8440,8420,740
20230904,125200,1095994200,8450,8450,8450,8450,0
20230904,125100,1095994200,8450,8450,8450,8450,0
20230904,125000,1095994200,8450,8450,8450,8450,0
20230904,124900,1095994200,8450,8450,8450,8450,1033
20230904,124800,1087265350,8450,8450,8450,8450,100
20230904,124700,1086420350,8450,8450,8450,8450,0
20230904,124600,1086420350,8450,8450,8450,8450,0
20230904,124500,1086420350,8450,8450,8460,8450,105
20230904,124400,1085532950,8450,8450,8450,8450,0
20230904,124300,1085532950,8450,8450,8450,8450,0
20230904,124200,1085532950,8450,8450,8450,8450,217
20230904,124100,1083699300,8460,8470,8470,8460,825
20230904,124000,1076719320,8460,8460,8460,8460,0
20230904,123900,1076719320,8460,8460,8460,8460,7
20230904,123800,1076660100,8460,8460,8460,8460,0
20230904,123700,1076660100,8460,8460,8460,8460,4
20230904,123600,1076626260,8470,8460,8470,8460,117
20230904,123500,1075636430,8470,8470,8470,8470,100
20230904,123400,1074789430,8470,8470,8470,8470,30
20230904,123300,1074535330,8470,8470,8470,8470,0
20230904,123200,1074535330,8470,8470,8470,8470,0
20230904,123100,1074535330,8470,8470,8470,8470,101
20230904,123000,1073679860,8470,8470,8470,8470,0
20230904,122900,1073679860,8470,8470,8470,8470,0
20230904,122800,1073679860,8470,8460,8470,8460,8
20230904,122700,1073612140,8450,8450,8450,8450,2
20230904,122600,1073595240,8450,8450,8450,8450,1
20230904,122500,1073586790,8450,8450,8450,8450,0
20230904,122400,1073586790,8450,8460,8460,8450,227
20230904,122300,1071668590,8460,8460,8460,8460,107
20230904,122200,1070763370,8470,8470,8470,8470,0
20230904,122100,1070763370,8470,8470,8470,8470,30
20230904,122000,1070509270,8450,8450,8450,8450,0
20230904,121900,1070509270,8450,8450,8450,8450,21
20230904,121800,1070331820,8450,8470,8470,8450,492
20230904,121700,1066167970,8470,8470,8470,8470,0
20230904,121600,1066167970,8470,8470,8470,8470,64
20230904,121500,1065625890,8470,8470,8470,8470,0
20230904,121400,1065625890,8470,8470,8470,8470,115
20230904,121300,1064651840,8470,8470,8470,8470,21
20230904,121200,1064473970,8470,8470,8470,8470,24
20230904,121100,1064270690,8470,8470,8470,8470,200
20230904,121000,1062576690,8470,8470,8470,8470,18
20230904,120900,1062424230,8470,8470,8470,8470,21
20230904,120800,1062246360,8470,8470,8470,8470,1
20230904,120700,1062237890,8470,8470,8470,8470,1
20230904,120600,1062229420,8480,8480,8480,8480,0
20230904,120500,1062229420,8480,8480,8480,8480,1
20230904,120400,1062220940,8480,8490,8490,8480,26
20230904,120300,1062000450,8480,8480,8480,8480,16
20230904,120200,1061864770,8480,8480,8480,8480,156
20230904,120100,1060541890,8490,8490,8490,8490,0
20230904,120000,1060541890,8490,8490,8490,8490,12
20230904,115900,1060440010,8480,8480,8480,8480,69
20230904,115800,1059854890,8480,8470,8480,8470,78
20230904,115700,1059194120,8480,8480,8480,8480,14
20230904,115600,1059075400,8480,8470,8480,8470,29
20230904,115500,1058829660,8470,8470,8480,8470,331
20230904,115400,1056025970,8470,8470,8470,8470,2
20230904,115300,1056009030,8470,8490,8490,8470,171
20230904,115200,1054558970,8490,8480,8490,8480,34
20230904,115100,1054270530,8480,8480,8490,8480,120
20230904,115000,1053252740,8490,8490,8490,8490,100
20230904,114900,1052403740,8490,8480,8490,8480,48
20230904,114800,1051996670,8480,8480,8480,8480,123
20230904,114700,1050953630,8490,8490,8490,8490,11
20230904,114600,1050860240,8490,8480,8490,8480,25
20230904,114500,1050648190,8490,8490,8490,8490,1632
20230904,114400,1036792510,8500,8500,8500,8500,11
20230904,114300,1036699010,8500,8500,8500,8500,30
20230904,114200,1036444010,8500,8500,8500,8500,40
20230904,114100,1036104010,8500,8500,8500,8500,212
20230904,114000,1034302010,8500,8500,8500,8500,51
20230904,113900,1033868510,8500,8500,8500,8500,12
20230904,113800,1033766510,8490,8480,8490,8480,101
20230904,113700,1032909530,8480,8500,8500,8480,547
20230904,113600,1028261130,8500,8480,8500,8480,588
20230904,113500,1023264220,8480,8470,8480,8470,131
20230904,113400,1022153540,8470,8490,8490,8470,521
20230904,113300,1017730440,8490,8480,8490,8480,44
20230904,113200,1017357200,8490,8490,8490,8490,4
20230904,113100,1017323240,8490,8490,8490,8490,0
20230904,113000,1017323240,8490,8480,8490,8480,132
20230904,112900,1016202990,8490,8490,8490,8490,61
20230904,112800,1015685100,8500,8500,8500,8500,0
20230904,112700,1015685100,8500,8500,8500,8470,93
20230904,112600,1014896260,8500,8500,8500,8500,40
20230904,112500,1014556260,8500,8490,8500,8490,200
20230904,112400,1012856310,8500,8460,8500,8460,3503
20230904,112300,983113060,8460,8460,8460,8460,36
20230904,112200,982808500,8470,8470,8470,8470,0
20230904,112100,982808500,8470,8470,8470,8470,5
20230904,112000,982766150,8470,8450,8470,8430,1430
20230904,111900,970698850,8440,8440,8440,8440,0
20230904,111800,970698850,8440,8440,8440,8430,797
20230904,111700,963975040,8440,8440,8440,8440,15
20230904,111600,963848440,8450,8470,8470,8450,24
20230904,111500,963645620,8420,8420,8420,8420,0
20230904,111400,963645620,8420,8470,8470,8420,431
20230904,111300,960005090,8460,8460,8460,8460,97
20230904,111200,959184470,8440,8440,8440,8440,398
20230904,111100,955825350,8450,8450,8450,8450,382
20230904,111000,952597450,8450,8460,8460,8450,45
20230904,110900,952217090,8460,8460,8460,8460,11
20230904,110800,952124030,8460,8490,8490,8460,1232
20230904,110700,941685560,8490,8490,8490,8490,10
20230904,110600,941600660,8490,8490,8490,8490,0
20230904,110500,941600660,8490,8490,8490,8450,477
20230904,110400,937552170,8490,8490,8490,8490,2000
20230904,110300,920572170,8480,8480,8480,8480,590
20230904,110200,915568970,8470,8470,8470,8470,364
20230904,110100,912485890,8470,8470,8470,8470,0
20230904,110000,912485890,8470,8470,8470,8470,98
20230904,105900,911655830,8470,8470,8470,8470,13
20230904,105800,911545720,8470,8470,8470,8470,11
20230904,105700,911452550,8460,8460,8460,8460,0
20230904,105600,911452550,8460,8470,8470,8460,22
20230904,105500,911266310,8470,8470,8470,8470,1
20230904,105400,911257840,8470,8470,8470,8470,122
20230904,105300,910224500,8470,8470,8470,8470,0
20230904,105200,910224500,8470,8470,8470,8470,23
20230904,105100,910029690,8470,8480,8480,8470,592
20230904,105000,905015340,8470,8460,8470,8460,398
20230904,104900,901644540,8450,8460,8460,8450,43
20230904,104800,901281160,8460,8460,8460,8460,140
20230904,104700,900096760,8460,8470,8470,8460,143
20230904,104600,898886870,8480,8490,8490,8480,813
20230904,104500,891985650,8490,8500,8500,8490,144
20230904,104400,890762980,8500,8490,8500,8490,2160
20230904,104300,872417120,8480,8460,8490,8460,3826
20230904,104200,840003150,8460,8450,8460,8450,106
20230904,104100,839107340,8450,8460,8460,8450,14
20230904,104000,838988930,8450,8460,8460,8450,142
20230904,103900,837788810,8450,8460,8460,8450,38
20230904,103800,837467600,8450,8470,8470,8450,327
20230904,103700,834704390,8460,8470,8470,8460,61
20230904,103600,834188070,8460,8440,8460,8440,580
20230904,103500,829288220,8440,8430,8440,8430,53
20230904,103400,828841170,8420,8420,8420,8420,8
20230904,103300,828773810,8420,8420,8420,8420,11
20230904,103200,828681190,8420,8420,8420,8420,0
20230904,103100,828681190,8420,8410,8420,8410,1001
20230904,103000,820262770,8410,8410,8410,8410,1
20230904,102900,820254360,8410,8400,8410,8400,312
20230904,102800,817633320,8400,8400,8400,8400,180
20230904,102700,816121320,8370,8370,8370,8370,0
20230904,102600,816121320,8370,8420,8420,8370,4537
20230904,102500,778076180,8430,8440,8440,8420,78
20230904,102400,777419140,8440,8440,8440,8440,22
20230904,102300,777233460,8420,8420,8420,8420,5
20230904,102200,777191360,8460,8430,8460,8430,500
20230904,102100,772967770,8420,8420,8420,8420,23
20230904,102000,772774110,8400,8400,8400,8400,0
20230904,101900,772774110,8400,8390,8400,8390,431
20230904,101800,769155320,8390,8390,8390,8390,41
20230904,101700,768811330,8400,8400,8400,8400,1343
20230904,101600,757530130,8400,8410,8420,8400,3773
20230904,101500,725784490,8420,8420,8420,8420,12
20230904,101400,725683450,8420,8420,8420,8420,6
20230904,101300,725632930,8420,8420,8420,8420,342
20230904,101200,722753290,8430,8420,8430,8420,551
20230904,101100,718113750,8420,8420,8420,8420,330
20230904,101000,715335150,8420,8410,8420,8410,237
20230904,100900,713339700,8420,8410,8420,8410,70
20230904,100800,712750880,8420,8420,8420,8420,11
20230904,100700,712658260,8420,8420,8420,8420,177
20230904,100600,711167920,8420,8420,8430,8420,84
20230904,100500,710460520,8440,8440,8440,8440,22
20230904,100400,710274840,8420,8420,8420,8420,0
20230904,100300,710274840,8420,8440,8440,8420,157
20230904,100200,708952400,8430,8420,8440,8420,467
20230904,100100,705015820,8420,8460,8460,8420,185
20230904,100000,703455840,8460,8460,8460,8450,1491
20230904,095900,690853270,8460,8470,8470,8460,479
20230904,095800,686800710,8470,8470,8470,8470,11
20230904,095700,686707540,8470,8470,8470,8470,12
20230904,095600,686605900,8480,8480,8480,8480,10
20230904,095500,686521100,8480,8460,8480,8460,780
20230904,095400,679906830,8460,8470,8470,8460,927
20230904,095300,672055500,8480,8480,8490,8480,1938
20230904,095200,655621140,8490,8490,8490,8490,81
20230904,095100,654933450,8490,8490,8490,8490,10
20230904,095000,654848550,8490,8490,8490,8480,75
20230904,094900,654212400,8490,8480,8490,8480,1124
20230904,094800,644680170,8480,8480,8490,8480,1041
20230904,094700,635852380,8490,8510,8510,8490,250
20230904,094600,633727270,8510,8510,8510,8510,2306
20230904,094500,614103210,8510,8470,8510,8470,363
20230904,094400,611017810,8460,8460,8500,8460,3180
20230904,094300,584041790,8450,8440,8450,8440,1068
20230904,094200,575021120,8440,8440,8440,8440,11
20230904,094100,574928280,8440,8440,8440,8440,15
20230904,094000,574801680,8440,8450,8450,8440,511
20230904,093900,570488730,8450,8450,8460,8450,559
20230904,093800,565764880,8460,8460,8460,8450,379
20230904,093700,562559800,8460,8460,8460,8450,773
20230904,093600,556025810,8460,8460,8460,8450,336
20230904,093500,553184800,8460,8470,8470,8460,175
20230904,093400,551704160,8460,8460,8460,8450,242
20230904,093300,549659050,8450,8460,8470,8450,756
20230904,093200,543267340,8470,8480,8480,8470,105
20230904,093100,542377970,8480,8480,8480,8480,22
20230904,093000,542191410,8480,8480,8480,8460,401
20230904,092900,538797580,8480,8490,8490,8480,66
20230904,092800,538237790,8480,8490,8490,8480,512
20230904,092700,533894910,8500,8500,8510,8490,1993
20230904,092600,516954920,8500,8480,8500,8480,1802
20230904,092500,501652070,8480,8460,8480,8460,1225
20230904,092400,491274540,8450,8480,8480,8450,107
20230904,092300,490369980,8480,8490,8490,8480,331
20230904,092200,487560000,8490,8440,8490,8440,3073
20230904,092100,461530450,8430,8430,8430,8430,300
20230904,092000,459001450,8430,8420,8430,8420,1162
20230904,091900,449213090,8420,8420,8430,8420,168
20230904,091800,447798350,8420,8420,8430,8420,247
20230904,091700,445718500,8420,8440,8440,8420,765
20230904,091600,439268140,8440,8440,8440,8440,187
20230904,091500,437689860,8430,8440,8440,8430,595
20230904,091400,432669730,8440,8420,8440,8420,1080
20230904,091300,423567040,8420,8440,8440,8420,722
20230904,091200,417477380,8440,8440,8440,8440,219
20230904,091100,415629020,8410,8400,8480,8400,3589
20230904,091000,385309710,8400,8450,8450,8390,2360
20230904,090900,365473150,8450,8460,8460,8440,428
20230904,090800,361853030,8470,8510,8510,8470,2903
20230904,090700,337173420,8480,8520,8530,8480,3315
20230904,090600,308964470,8520,8420,8530,8420,14136
20230904,090500,189496900,8420,8380,8430,8370,4687
20230904,090400,150093530,8390,8420,8430,8390,4298
20230904,090300,113990190,8420,8430,8440,8410,1160
20230904,090200,104222770,8450,8410,8450,8400,1834
20230904,090100,88772950,8410,8460,8490,8410,5001
20230904,090000,46440880,8480,8400,8480,8380,5516