KissMeData/088980/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193900,6963172640,12280,12280,12280,12280,6821
20230901,193800,6963172640,12280,12280,12280,12280,0
20230901,193700,6963172640,12280,12280,12280,12280,0
20230901,193600,6963172640,12280,12280,12280,12280,0
20230901,193500,6963172640,12280,12280,12280,12280,0
20230901,193400,6963172640,12280,12280,12280,12280,0
20230901,193300,6963172640,12280,12280,12280,12280,0
20230901,193200,6963172640,12280,12280,12280,12280,0
20230901,193100,6963172640,12280,12280,12280,12280,0
20230901,193000,6963172640,12280,12280,12280,12280,0
20230901,192900,6963172640,12280,12280,12280,12280,0
20230901,192800,6963172640,12280,12280,12280,12280,0
20230901,192700,6963172640,12280,12280,12280,12280,0
20230901,192600,6963172640,12280,12280,12280,12280,0
20230901,192500,6963172640,12280,12280,12280,12280,0
20230901,192400,6963172640,12280,12280,12280,12280,0
20230901,192300,6963172640,12280,12280,12280,12280,0
20230901,192200,6963172640,12280,12280,12280,12280,0
20230901,192100,6963172640,12280,12280,12280,12280,0
20230901,192000,6963172640,12280,12280,12280,12280,0
20230901,191900,6963172640,12280,12280,12280,12280,0
20230901,191800,6963172640,12280,12280,12280,12280,0
20230901,191700,6963172640,12280,12280,12280,12280,0
20230901,191600,6963172640,12280,12280,12280,12280,0
20230901,191500,6963172640,12280,12280,12280,12280,0
20230901,191400,6963172640,12280,12280,12280,12280,0
20230901,191300,6963172640,12280,12280,12280,12280,0
20230901,191200,6963172640,12280,12280,12280,12280,0
20230901,191100,6963172640,12280,12280,12280,12280,0
20230901,191000,6963172640,12280,12280,12280,12280,0
20230901,190900,6963172640,12280,12280,12280,12280,6821
20230901,190800,6963172640,12280,12280,12280,12280,0
20230901,190700,6963172640,12280,12280,12280,12280,0
20230901,190600,6963172640,12280,12280,12280,12280,0
20230901,190500,6963172640,12280,12280,12280,12280,0
20230901,190400,6963172640,12280,12280,12280,12280,0
20230901,190300,6963172640,12280,12280,12280,12280,0
20230901,190200,6963172640,12280,12280,12280,12280,0
20230901,190100,6963172640,12280,12280,12280,12280,0
20230901,190000,6963172640,12280,12280,12280,12280,0
20230901,185900,6963172640,12280,12280,12280,12280,0
20230901,185800,6963172640,12280,12280,12280,12280,0
20230901,185700,6963172640,12280,12280,12280,12280,0
20230901,185600,6963172640,12280,12280,12280,12280,0
20230901,185500,6963172640,12280,12280,12280,12280,0
20230901,185400,6963172640,12280,12280,12280,12280,0
20230901,185300,6963172640,12280,12280,12280,12280,0
20230901,185200,6963172640,12280,12280,12280,12280,0
20230901,185100,6963172640,12280,12280,12280,12280,0
20230901,185000,6963172640,12280,12280,12280,12280,0
20230901,184900,6963172640,12280,12280,12280,12280,0
20230901,184800,6963172640,12280,12280,12280,12280,0
20230901,184700,6963172640,12280,12280,12280,12280,0
20230901,184600,6963172640,12280,12280,12280,12280,0
20230901,184500,6963172640,12280,12280,12280,12280,0
20230901,184400,6963172640,12280,12280,12280,12280,0
20230901,184300,6963172640,12280,12280,12280,12280,0
20230901,184200,6963172640,12280,12280,12280,12280,0
20230901,184100,6963172640,12280,12280,12280,12280,0
20230901,184000,6963172640,12280,12280,12280,12280,0
20230901,183900,6963172640,12280,12280,12280,12280,6821
20230901,183800,6963172640,12280,12280,12280,12280,0
20230901,183700,6963172640,12280,12280,12280,12280,0
20230901,183600,6963172640,12280,12280,12280,12280,0
20230901,183500,6963172640,12280,12280,12280,12280,0
20230901,183400,6963172640,12280,12280,12280,12280,0
20230901,183300,6963172640,12280,12280,12280,12280,0
20230901,183200,6963172640,12280,12280,12280,12280,0
20230901,183100,6963172640,12280,12280,12280,12280,0
20230901,183000,6963172640,12280,12280,12280,12280,0
20230901,182900,6963172640,12280,12280,12280,12280,0
20230901,182800,6963172640,12280,12280,12280,12280,0
20230901,182700,6963172640,12280,12280,12280,12280,0
20230901,182600,6963172640,12280,12280,12280,12280,0
20230901,182500,6963172640,12280,12280,12280,12280,0
20230901,182400,6963172640,12280,12280,12280,12280,0
20230901,182300,6963172640,12280,12280,12280,12280,0
20230901,182200,6963172640,12280,12280,12280,12280,0
20230901,182100,6963172640,12280,12280,12280,12280,0
20230901,182000,6963172640,12280,12280,12280,12280,0
20230901,181900,6963172640,12280,12280,12280,12280,0
20230901,181800,6963172640,12280,12280,12280,12280,0
20230901,181700,6963172640,12280,12280,12280,12280,0
20230901,181600,6963172640,12280,12280,12280,12280,0
20230901,181500,6963172640,12280,12280,12280,12280,0
20230901,181400,6963172640,12280,12280,12280,12280,0
20230901,181300,6963172640,12280,12280,12280,12280,0
20230901,181200,6963172640,12280,12280,12280,12280,0
20230901,181100,6963172640,12280,12280,12280,12280,0
20230901,181000,6963172640,12280,12280,12280,12280,0
20230901,180900,6963172640,12280,12280,12280,12280,6821
20230901,180800,6963172640,12280,12280,12280,12280,0
20230901,180700,6963172640,12280,12280,12280,12280,0
20230901,180600,6963172640,12280,12280,12280,12280,0
20230901,180500,6963172640,12280,12280,12280,12280,0
20230901,180400,6963172640,12280,12280,12280,12280,0
20230901,180300,6963172640,12280,12280,12280,12280,0
20230901,180200,6963172640,12280,12280,12280,12280,0
20230901,180100,6963172640,12280,12280,12280,12280,0
20230901,180000,6963172640,12280,12280,12280,12280,0
20230901,175900,6963172640,12280,12280,12280,12280,0
20230901,175800,6963172640,12280,12280,12280,12280,0
20230901,175700,6963172640,12280,12280,12280,12280,0
20230901,175600,6963172640,12280,12280,12280,12280,0
20230901,175500,6963172640,12280,12280,12280,12280,0
20230901,175400,6963172640,12280,12280,12280,12280,0
20230901,175300,6963172640,12280,12280,12280,12280,0
20230901,175200,6963172640,12280,12280,12280,12280,0
20230901,175100,6963172640,12280,12280,12280,12280,0
20230901,175000,6963172640,12280,12280,12280,12280,0
20230901,174900,6963172640,12280,12280,12280,12280,0
20230901,174800,6963172640,12280,12280,12280,12280,0
20230901,174700,6963172640,12280,12280,12280,12280,0
20230901,174600,6963172640,12280,12280,12280,12280,0
20230901,174500,6963172640,12280,12280,12280,12280,0
20230901,174400,6963172640,12280,12280,12280,12280,0
20230901,174300,6963172640,12280,12280,12280,12280,0
20230901,174200,6963172640,12280,12280,12280,12280,0
20230901,174100,6963172640,12280,12280,12280,12280,0
20230901,174000,6963172640,12280,12280,12280,12280,0
20230901,173900,6963172640,12280,12280,12280,12280,6821
20230901,173800,6963172640,12280,12280,12280,12280,0
20230901,173700,6963172640,12280,12280,12280,12280,0
20230901,173600,6963172640,12280,12280,12280,12280,0
20230901,173500,6963172640,12280,12280,12280,12280,0
20230901,173400,6963172640,12280,12280,12280,12280,0
20230901,173300,6963172640,12280,12280,12280,12280,0
20230901,173200,6963172640,12280,12280,12280,12280,0
20230901,173100,6963172640,12280,12280,12280,12280,0
20230901,173000,6963172640,12280,12280,12280,12280,0
20230901,172900,6963172640,12280,12280,12280,12280,0
20230901,172800,6963172640,12280,12280,12280,12280,0
20230901,172700,6963172640,12280,12280,12280,12280,0
20230901,172600,6963172640,12280,12280,12280,12280,0
20230901,172500,6963172640,12280,12280,12280,12280,0
20230901,172400,6963172640,12280,12280,12280,12280,0
20230901,172300,6963172640,12280,12280,12280,12280,0
20230901,172200,6963172640,12280,12280,12280,12280,0
20230901,172100,6963172640,12280,12280,12280,12280,0
20230901,172000,6963172640,12280,12280,12280,12280,0
20230901,171900,6963172640,12280,12280,12280,12280,0
20230901,171800,6963172640,12280,12280,12280,12280,0
20230901,171700,6963172640,12280,12280,12280,12280,0
20230901,171600,6963172640,12280,12280,12280,12280,0
20230901,171500,6963172640,12280,12280,12280,12280,0
20230901,171400,6963172640,12280,12280,12280,12280,0
20230901,171300,6963172640,12280,12280,12280,12280,0
20230901,171200,6963172640,12280,12280,12280,12280,0
20230901,171100,6963172640,12280,12280,12280,12280,0
20230901,171000,6963172640,12280,12280,12280,12280,0
20230901,170900,6963172640,12280,12280,12280,12280,6821
20230901,170800,6963172640,12280,12280,12280,12280,0
20230901,170700,6963172640,12280,12280,12280,12280,0
20230901,170600,6963172640,12280,12280,12280,12280,0
20230901,170500,6963172640,12280,12280,12280,12280,0
20230901,170400,6963172640,12280,12280,12280,12280,0
20230901,170300,6963172640,12280,12280,12280,12280,0
20230901,170200,6963172640,12280,12280,12280,12280,0
20230901,170100,6963172640,12280,12280,12280,12280,0
20230901,170000,6963172640,12280,12280,12280,12280,0
20230901,165900,6963172640,12280,12280,12280,12280,0
20230901,165800,6963172640,12280,12280,12280,12280,0
20230901,165700,6963172640,12280,12280,12280,12280,0
20230901,165600,6963172640,12280,12280,12280,12280,0
20230901,165500,6963172640,12280,12280,12280,12280,0
20230901,165400,6963172640,12280,12280,12280,12280,0
20230901,165300,6963172640,12280,12280,12280,12280,0
20230901,165200,6963172640,12280,12280,12280,12280,0
20230901,165100,6963172640,12280,12280,12280,12280,0
20230901,165000,6963172640,12280,12280,12280,12280,0
20230901,164900,6963172640,12280,12280,12280,12280,0
20230901,164800,6963172640,12280,12280,12280,12280,0
20230901,164700,6963172640,12280,12280,12280,12280,0
20230901,164600,6963172640,12280,12280,12280,12280,0
20230901,164500,6963172640,12280,12280,12280,12280,0
20230901,164400,6963172640,12280,12280,12280,12280,0
20230901,164300,6963172640,12280,12280,12280,12280,0
20230901,164200,6963172640,12280,12280,12280,12280,0
20230901,164100,6963172640,12280,12280,12280,12280,0
20230901,164000,6963172640,12280,12280,12280,12280,0
20230901,163900,6963172640,12280,12280,12280,12280,6821
20230901,163800,6963172640,12280,12280,12280,12280,0
20230901,163700,6963172640,12280,12280,12280,12280,0
20230901,163600,6963172640,12280,12280,12280,12280,0
20230901,163500,6963172640,12280,12280,12280,12280,0
20230901,163400,6963172640,12280,12280,12280,12280,0
20230901,163300,6963172640,12280,12280,12280,12280,0
20230901,163200,6963172640,12280,12280,12280,12280,0
20230901,163100,6963172640,12280,12280,12280,12280,0
20230901,163000,6963172640,12280,12280,12280,12280,0
20230901,162900,6963172640,12280,12280,12280,12280,0
20230901,162800,6963172640,12280,12280,12280,12280,0
20230901,162700,6963172640,12280,12280,12280,12280,0
20230901,162600,6963172640,12280,12280,12280,12280,0
20230901,162500,6963172640,12280,12280,12280,12280,0
20230901,162400,6963172640,12280,12280,12280,12280,0
20230901,162300,6963172640,12280,12280,12280,12280,0
20230901,162200,6963172640,12280,12280,12280,12280,0
20230901,162100,6963172640,12280,12280,12280,12280,0
20230901,162000,6963172640,12280,12280,12280,12280,0
20230901,161900,6963172640,12280,12280,12280,12280,0
20230901,161800,6963172640,12280,12280,12280,12280,0
20230901,161700,6963172640,12280,12280,12280,12280,0
20230901,161600,6963172640,12280,12280,12280,12280,0
20230901,161500,6963172640,12280,12280,12280,12280,0
20230901,161400,6963172640,12280,12280,12280,12280,0
20230901,161300,6963172640,12280,12280,12280,12280,0
20230901,161200,6963172640,12280,12280,12280,12280,0
20230901,161100,6963172640,12280,12280,12280,12280,0
20230901,161000,6963172640,12280,12280,12280,12280,0
20230901,160900,6963172640,12280,12280,12280,12280,6821
20230901,160800,6963172640,12280,12280,12280,12280,0
20230901,160700,6963172640,12280,12280,12280,12280,0
20230901,160600,6963172640,12280,12280,12280,12280,0
20230901,160500,6963172640,12280,12280,12280,12280,0
20230901,160400,6963172640,12280,12280,12280,12280,0
20230901,160300,6963172640,12280,12280,12280,12280,0
20230901,160200,6963172640,12280,12280,12280,12280,0
20230901,160100,6963172640,12280,12280,12280,12280,0
20230901,160000,6963172640,12280,12280,12280,12280,0
20230901,155900,6963172640,12280,12280,12280,12280,0
20230901,155800,6963172640,12280,12280,12280,12280,0
20230901,155700,6963172640,12280,12280,12280,12280,0
20230901,155600,6963172640,12280,12280,12280,12280,0
20230901,155500,6963172640,12280,12280,12280,12280,0
20230901,155400,6963172640,12280,12280,12280,12280,0
20230901,155300,6963172640,12280,12280,12280,12280,0
20230901,155200,6963172640,12280,12280,12280,12280,0
20230901,155100,6963172640,12280,12280,12280,12280,0
20230901,155000,6963172640,12280,12280,12280,12280,0
20230901,154900,6963172640,12280,12280,12280,12280,0
20230901,154800,6963172640,12280,12280,12280,12280,0
20230901,154700,6963172640,12280,12280,12280,12280,0
20230901,154600,6963172640,12280,12280,12280,12280,0
20230901,154500,6963172640,12280,12280,12280,12280,0
20230901,154400,6963172640,12280,12280,12280,12280,0
20230901,154300,6963172640,12280,12280,12280,12280,0
20230901,154200,6963172640,12280,12280,12280,12280,0
20230901,154100,6963172640,12280,12280,12280,12280,0
20230901,154000,6963172640,12280,12280,12280,12280,0
20230901,153900,6963172640,12280,12280,12280,12280,6821
20230901,153800,6963172640,12280,12280,12280,12280,0
20230901,153700,6963172640,12280,12280,12280,12280,0
20230901,153600,6963172640,12280,12280,12280,12280,0
20230901,153500,6963172640,12280,12280,12280,12280,0
20230901,153400,6963172640,12280,12280,12280,12280,0
20230901,153300,6963172640,12280,12280,12280,12280,0
20230901,153200,6963172640,12280,12280,12280,12280,0
20230901,153100,6963172640,12280,12280,12280,12280,0
20230901,153000,6963172640,12280,12280,12280,12280,6821
20230901,152900,6879410760,12270,12270,12270,12270,0
20230901,152800,6879410760,12270,12270,12270,12270,0
20230901,152700,6879410760,12270,12270,12270,12270,0
20230901,152600,6879410760,12270,12270,12270,12270,0
20230901,152500,6879410760,12270,12270,12270,12270,0
20230901,152400,6879410760,12270,12270,12270,12270,0
20230901,152300,6879410760,12270,12270,12270,12270,0
20230901,152200,6879410760,12270,12270,12270,12270,0
20230901,152100,6879410760,12270,12270,12270,12270,0
20230901,152000,6879410760,12270,12270,12270,12270,0
20230901,151900,6879410760,12270,12260,12280,12260,1466
20230901,151800,6861424350,12270,12280,12280,12270,281
20230901,151700,6857975320,12270,12280,12280,12270,413
20230901,151600,6852904880,12280,12280,12280,12270,630
20230901,151500,6845169250,12270,12270,12280,12260,1688
20230901,151400,6824452610,12270,12270,12270,12260,353
20230901,151300,6820121840,12270,12260,12270,12260,1310
20230901,151200,6804059260,12270,12260,12270,12250,527
20230901,151100,6797596200,12260,12260,12270,12250,4076
20230901,151000,6747661580,12260,12250,12270,12250,2229
20230901,150900,6720339320,12250,12260,12260,12250,4994
20230901,150800,6659116180,12260,12260,12260,12250,350
20230901,150700,6654825680,12260,12260,12260,12250,161
20230901,150600,6652852010,12260,12260,12260,12250,1075
20230901,150500,6639672620,12260,12260,12260,12250,1410
20230901,150400,6622386390,12260,12250,12260,12250,523
20230901,150300,6615974550,12260,12250,12260,12250,115
20230901,150200,6614564710,12260,12260,12260,12250,1513
20230901,150100,6596028270,12260,12260,12260,12250,435
20230901,150000,6590695830,12260,12250,12260,12250,455
20230901,145900,6585117690,12260,12260,12260,12250,676
20230901,145800,6576832070,12260,12260,12260,12250,186
20230901,145700,6574551920,12260,12260,12260,12250,333
20230901,145600,6570469480,12260,12260,12260,12250,2668
20230901,145500,6537761450,12250,12260,12260,12250,655
20230901,145400,6529731290,12260,12260,12260,12250,1256
20230901,145300,6514332870,12260,12260,12260,12250,344
20230901,145200,6510115850,12250,12260,12260,12250,288
20230901,145100,6506585430,12260,12250,12260,12250,750
20230901,145000,6497390640,12260,12250,12260,12250,287
20230901,144900,6493874280,12260,12260,12260,12250,372
20230901,144800,6489313700,12260,12260,12270,12260,191
20230901,144700,6486971510,12260,12270,12270,12260,1443
20230901,144600,6469279590,12260,12260,12260,12250,2253
20230901,144500,6441658160,12260,12260,12260,12260,2343
20230901,144400,6412932980,12260,12260,12260,12250,741
20230901,144300,6403848460,12260,12260,12260,12250,1516
20230901,144200,6385274650,12260,12260,12260,12250,427
20230901,144100,6380039850,12260,12260,12260,12250,270
20230901,144000,6376729790,12250,12260,12260,12250,1863
20230901,143900,6353904680,12250,12260,12260,12250,154
20230901,143800,6352016780,12260,12260,12260,12250,444
20230901,143700,6346573480,12260,12260,12260,12260,103
20230901,143600,6345310700,12250,12260,12260,12250,204
20230901,143500,6342809920,12260,12260,12260,12250,11075
20230901,143400,6207136900,12270,12260,12270,12260,1367
20230901,143300,6190376480,12260,12260,12260,12250,1603
20230901,143200,6170733860,12250,12260,12260,12250,384
20230901,143100,6166027290,12260,12260,12260,12250,1546
20230901,143000,6147073820,12260,12260,12260,12250,828
20230901,142900,6136926850,12250,12260,12260,12250,168
20230901,142800,6134867310,12260,12260,12260,12260,556
20230901,142700,6128050750,12260,12260,12260,12250,968
20230901,142600,6116183180,12260,12260,12260,12250,302
20230901,142500,6112480680,12260,12260,12260,12250,745
20230901,142400,6103351980,12260,12260,12260,12250,326
20230901,142300,6099355330,12260,12260,12260,12250,469
20230901,142200,6093605800,12260,12260,12260,12260,1526
20230901,142100,6074897040,12250,12260,12260,12250,1066
20230901,142000,6061835190,12260,12250,12260,12250,1321
20230901,141900,6045649750,12250,12260,12260,12250,1238
20230901,141800,6030481880,12260,12260,12260,12260,341
20230901,141700,6026301220,12260,12260,12260,12260,1277
20230901,141600,6010645200,12260,12260,12260,12250,89
20230901,141500,6009554070,12260,12260,12270,12250,381
20230901,141400,6004882520,12260,12260,12260,12250,554
20230901,141300,5998090930,12260,12250,12260,12250,746
20230901,141200,5988945200,12260,12260,12260,12260,133
20230901,141100,5987314620,12260,12260,12260,12260,636
20230901,141000,5979517260,12260,12260,12260,12250,229
20230901,140900,5976709730,12260,12260,12260,12260,427
20230901,140800,5971474710,12260,12250,12270,12250,432
20230901,140700,5966179750,12270,12260,12270,12250,598
20230901,140600,5958848000,12260,12260,12260,12250,723
20230901,140500,5949986230,12260,12260,12260,12260,371
20230901,140400,5945437770,12260,12260,12260,12260,380
20230901,140300,5940778970,12260,12260,12260,12250,1902
20230901,140200,5917460460,12260,12260,12260,12260,1203
20230901,140100,5902711680,12260,12260,12260,12250,779
20230901,140000,5893164010,12260,12260,12260,12250,594
20230901,135900,5885884590,12260,12260,12260,12250,74
20230901,135800,5884977410,12250,12260,12260,12250,231
20230901,135700,5882145470,12260,12260,12270,12260,321
20230901,135600,5878209340,12270,12260,12270,12260,411
20230901,135500,5873169830,12260,12260,12260,12260,1416
20230901,135400,5855809670,12260,12250,12260,12250,1057
20230901,135300,5842858430,12260,12260,12260,12250,1177
20230901,135200,5828428440,12260,12260,12260,12260,520
20230901,135100,5822053240,12250,12260,12260,12250,99
20230901,135000,5820839610,12260,12260,12260,12250,430
20230901,134900,5815567820,12260,12260,12260,12250,363
20230901,134800,5811117540,12260,12260,12260,12250,414
20230901,134700,5806041910,12260,12260,12260,12260,961
20230901,134600,5794260050,12260,12260,12260,12250,680
20230901,134500,5785923270,12260,12260,12260,12260,247
20230901,134400,5782895050,12260,12260,12260,12260,174
20230901,134300,5780761810,12250,12260,12260,12250,159
20230901,134200,5778812650,12260,12260,12260,12260,1508
20230901,134100,5760324570,12260,12260,12260,12260,229
20230901,134000,5757517030,12260,12250,12260,12250,169
20230901,133900,5755445160,12260,12260,12270,12250,226
20230901,133800,5752674410,12260,12250,12260,12250,2189
20230901,133700,5725846050,12250,12260,12260,12250,2269
20230901,133600,5698049380,12250,12260,12260,12250,98
20230901,133500,5696847920,12260,12260,12260,12260,1118
20230901,133400,5683141240,12260,12270,12270,12250,14593
20230901,133300,5504297400,12270,12260,12270,12260,468
20230901,133200,5498555080,12260,12270,12270,12260,329
20230901,133100,5494520630,12270,12270,12270,12270,909
20230901,133000,5483367200,12270,12270,12270,12260,172
20230901,132900,5481256850,12270,12260,12270,12260,235
20230901,132800,5478374500,12270,12270,12270,12270,148
20230901,132700,5476558540,12270,12270,12270,12260,411
20230901,132600,5471515660,12270,12270,12270,12260,300
20230901,132500,5467834870,12260,12260,12260,12260,1341
20230901,132400,5451394210,12260,12260,12260,12260,129
20230901,132300,5449812670,12260,12260,12260,12250,1351
20230901,132200,5433249490,12260,12260,12260,12250,253
20230901,132100,5430147730,12250,12260,12260,12250,28
20230901,132000,5429804480,12260,12260,12260,12250,831
20230901,131900,5419616430,12260,12260,12260,12250,1371
20230901,131800,5402818050,12260,12260,12260,12250,311
20230901,131700,5399005780,12260,12260,12260,12250,575
20230901,131600,5391956290,12250,12250,12260,12250,291
20230901,131500,5388389800,12260,12270,12270,12250,9714
20230901,131400,5269295210,12270,12270,12280,12260,1973
20230901,131300,5245089470,12270,12270,12270,12260,1509
20230901,131200,5226574280,12270,12270,12270,12260,2110
20230901,131100,5200704220,12270,12270,12270,12270,118
20230901,131000,5199256360,12270,12270,12270,12260,112
20230901,130900,5197882140,12270,12270,12270,12270,127
20230901,130800,5196323850,12270,12250,12270,12250,4197
20230901,130700,5144868990,12260,12260,12260,12250,161
20230901,130600,5142895430,12260,12260,12260,12250,658
20230901,130500,5134828360,12260,12270,12270,12260,16895
20230901,130400,4927694190,12270,12270,12270,12260,1492
20230901,130300,4909391610,12260,12270,12270,12260,410
20230901,130200,4904360930,12270,12270,12270,12260,5518
20230901,130100,4836708380,12270,12270,12270,12260,255
20230901,130000,4833580540,12270,12270,12270,12260,188
20230901,125900,4831273890,12270,12270,12270,12270,512
20230901,125800,4824991650,12270,12270,12270,12270,196
20230901,125700,4822586730,12270,12270,12270,12270,184
20230901,125600,4820329050,12260,12270,12270,12260,98
20230901,125500,4819126660,12270,12270,12270,12270,444
20230901,125400,4813678780,12270,12270,12270,12270,586
20230901,125300,4806488560,12270,12270,12270,12260,1306
20230901,125200,4790464000,12270,12270,12270,12260,674
20230901,125100,4782194220,12270,12270,12270,12260,155
20230901,125000,4780292380,12270,12270,12270,12260,676
20230901,124900,4771997980,12270,12270,12270,12260,348
20230901,124800,4767729860,12270,12270,12270,12270,256
20230901,124700,4764588740,12270,12270,12270,12260,191
20230901,124600,4762245180,12270,12260,12270,12260,140
20230901,124500,4760527400,12270,12260,12270,12260,140
20230901,124400,4758809750,12270,12270,12270,12270,396
20230901,124300,4753950830,12270,12270,12280,12260,181
20230901,124200,4751730250,12280,12270,12280,12270,1129
20230901,124100,4737876590,12270,12280,12280,12270,4979
20230901,124000,4676783780,12280,12270,12280,12270,312
20230901,123900,4672952530,12270,12280,12280,12270,172
20230901,123800,4670840410,12280,12280,12290,12280,395
20230901,123700,4665987890,12280,12280,12280,12270,563
20230901,123600,4659074270,12280,12280,12280,12280,1528
20230901,123500,4640310430,12280,12280,12280,12280,322
20230901,123400,4636356270,12280,12280,12280,12270,422
20230901,123300,4631174120,12280,12280,12280,12270,182
20230901,123200,4628939170,12280,12280,12280,12280,431
20230901,123100,4623646490,12280,12280,12280,12280,667
20230901,123000,4615455730,12280,12280,12280,12270,173
20230901,122900,4613331310,12280,12280,12280,12280,272
20230901,122800,4609991150,12280,12280,12280,12280,296
20230901,122700,4606356270,12280,12280,12280,12270,1108
20230901,122600,4592750040,12280,12280,12280,12270,3267
20230901,122500,4552651760,12280,12280,12280,12270,1708
20230901,122400,4531677760,12280,12280,12280,12280,148
20230901,122300,4529860320,12270,12280,12280,12270,834
20230901,122200,4519619770,12280,12280,12280,12280,405
20230901,122100,4514646370,12280,12280,12280,12280,193
20230901,122000,4512276330,12270,12280,12280,12270,14
20230901,121900,4512104440,12280,12280,12280,12280,704
20230901,121800,4503459320,12280,12280,12280,12280,91
20230901,121700,4502341840,12280,12270,12280,12270,202
20230901,121600,4499862030,12270,12270,12270,12270,299
20230901,121500,4496193300,12270,12270,12270,12270,416
20230901,121400,4491088980,12270,12270,12280,12270,777
20230901,121300,4481554530,12270,12290,12290,12260,10882
20230901,121200,4348032320,12290,12280,12290,12280,1485
20230901,121100,4329795970,12280,12270,12280,12270,227
20230901,121000,4327009220,12280,12280,12280,12270,316
20230901,120900,4323128960,12280,12280,12280,12270,868
20230901,120800,4312474920,12280,12280,12280,12270,303
20230901,120700,4308754650,12280,12280,12280,12270,111
20230901,120600,4307391580,12280,12280,12280,12280,390
20230901,120500,4302602380,12280,12280,12280,12270,315
20230901,120400,4298734190,12280,12280,12290,12270,576
20230901,120300,4291662830,12280,12290,12290,12270,375
20230901,120200,4287057750,12280,12280,12290,12280,485
20230901,120100,4281100670,12280,12280,12280,12280,1083
20230901,120000,4267801430,12280,12280,12280,12270,179
20230901,115900,4265603520,12280,12280,12290,12280,218
20230901,115800,4262926430,12280,12280,12290,12280,2533
20230901,115700,4231812410,12280,12290,12290,12270,175
20230901,115600,4229662490,12280,12280,12290,12280,4279
20230901,115500,4177084230,12280,12270,12280,12270,2173
20230901,115400,4150399810,12280,12280,12280,12270,645
20230901,115300,4142480280,12270,12280,12280,12270,125
20230901,115200,4140945290,12280,12280,12280,12280,153
20230901,115100,4139066450,12280,12280,12280,12280,447
20230901,115000,4133577290,12280,12280,12280,12270,488
20230901,114900,4127584670,12280,12280,12280,12280,315
20230901,114800,4123716470,12280,12280,12280,12280,13
20230901,114700,4123556830,12270,12280,12280,12270,309
20230901,114600,4119763920,12280,12280,12280,12280,97
20230901,114500,4118572760,12280,12280,12280,12270,231
20230901,114400,4115736100,12280,12280,12280,12270,2073
20230901,114300,4090287700,12270,12280,12280,12270,786
20230901,114200,4080641790,12270,12270,12270,12260,1575
20230901,114100,4061316550,12270,12270,12270,12270,903
20230901,114000,4050236740,12270,12270,12270,12260,769
20230901,113900,4040806640,12270,12260,12270,12260,47
20230901,113800,4040230050,12260,12260,12270,12260,117
20230901,113700,4038795130,12260,12270,12270,12260,351
20230901,113600,4034491630,12270,12270,12270,12260,487
20230901,113500,4028519380,12260,12270,12270,12260,4788
20230901,113400,3969816480,12270,12270,12270,12270,302
20230901,113300,3966110940,12260,12270,12270,12260,213
20230901,113200,3963498430,12270,12270,12270,12260,366
20230901,113100,3959007670,12270,12270,12270,12270,294
20230901,113000,3955400290,12270,12270,12270,12260,706
20230901,112900,3946743250,12260,12270,12280,12260,15124
20230901,112800,3761309480,12270,12280,12280,12270,1134
20230901,112700,3747387280,12280,12270,12280,12270,392
20230901,112600,3742575530,12270,12280,12280,12270,583
20230901,112500,3735419340,12270,12280,12280,12270,6902
20230901,112400,3650730200,12280,12280,12280,12280,248
20230901,112300,3647684760,12280,12280,12280,12270,607
20230901,112200,3640230890,12280,12280,12280,12270,616
20230901,112100,3632667020,12280,12280,12290,12270,2041
20230901,112000,3607613090,12280,12280,12290,12280,461
20230901,111900,3601949150,12280,12280,12290,12280,1279
20230901,111800,3586242450,12280,12290,12290,12280,2172
20230901,111700,3559569110,12290,12290,12290,12280,146
20230901,111600,3557774790,12290,12290,12290,12280,124
20230901,111500,3556251220,12290,12290,12290,12280,103
20230901,111400,3554985680,12290,12280,12290,12280,105
20230901,111300,3553695810,12280,12290,12290,12280,575
20230901,111200,3546633570,12290,12290,12290,12280,283
20230901,111100,3543157040,12280,12290,12290,12280,1128
20230901,111000,3529302950,12280,12290,12290,12280,313
20230901,110900,3525459030,12280,12280,12300,12280,8743
20230901,110800,3418090880,12280,12280,12280,12270,149
20230901,110700,3416262390,12280,12270,12280,12270,447
20230901,110600,3410776070,12280,12280,12280,12280,329
20230901,110500,3406735950,12280,12270,12280,12270,291
20230901,110400,3403164600,12270,12280,12280,12270,619
20230901,110300,3395564180,12280,12280,12280,12270,258
20230901,110200,3392396730,12280,12280,12280,12270,411
20230901,110100,3387349710,12280,12290,12290,12270,4590
20230901,110000,3330991360,12290,12300,12300,12290,20299
20230901,105900,3081514760,12300,12290,12300,12290,571
20230901,105800,3074495300,12300,12300,12300,12290,2315
20230901,105700,3046040890,12300,12300,12300,12290,1112
20230901,105600,3032363890,12300,12300,12300,12290,333
20230901,105500,3028268050,12300,12300,12300,12290,477
20230901,105400,3022401030,12300,12290,12300,12290,1419
20230901,105300,3004952430,12290,12300,12300,12290,910
20230901,105200,2993759590,12300,12290,12300,12290,179
20230901,105100,2991558390,12290,12300,12300,12290,976
20230901,105000,2979554900,12300,12300,12300,12290,337
20230901,104900,2975409910,12300,12300,12300,12290,703
20230901,104800,2966763150,12300,12300,12300,12290,364
20230901,104700,2962286260,12290,12300,12300,12290,399
20230901,104600,2957379790,12300,12290,12300,12290,144
20230901,104500,2955608760,12300,12300,12300,12290,571
20230901,104400,2948587970,12300,12300,12300,12290,130
20230901,104300,2946989030,12290,12300,12300,12290,289
20230901,104200,2943434540,12300,12290,12300,12290,754
20230901,104100,2934166760,12290,12300,12300,12290,65
20230901,104000,2933367370,12290,12300,12300,12290,253
20230901,103900,2930256500,12300,12300,12300,12290,270
20230901,103800,2926936450,12300,12300,12300,12290,290
20230901,103700,2923370070,12300,12300,12300,12290,694
20230901,103600,2914833880,12300,12300,12300,12290,618
20230901,103500,2907237930,12300,12310,12310,12290,4331
20230901,103400,2853960660,12310,12300,12310,12300,159
20230901,103300,2852003410,12300,12310,12310,12300,1671
20230901,103200,2831449520,12310,12310,12310,12300,1167
20230901,103100,2817095140,12310,12310,12310,12300,2608
20230901,103000,2785014690,12300,12310,12310,12300,2939
20230901,102900,2748862130,12310,12310,12320,12310,1355
20230901,102800,2732181540,12310,12310,12320,12310,697
20230901,102700,2723597940,12310,12310,12320,12310,594
20230901,102600,2716285670,12310,12330,12330,12310,12198
20230901,102500,2566072220,12320,12330,12330,12320,335
20230901,102400,2561944080,12330,12330,12330,12320,739
20230901,102300,2552833440,12330,12330,12330,12320,1043
20230901,102200,2539979340,12330,12330,12330,12330,1212
20230901,102100,2525035380,12330,12340,12340,12330,3385
20230901,102000,2483294690,12330,12340,12340,12330,1707
20230901,101900,2462246520,12330,12340,12340,12330,602
20230901,101800,2454818050,12340,12340,12340,12330,281
20230901,101700,2451350750,12340,12340,12340,12330,654
20230901,101600,2443281720,12330,12350,12350,12330,12868
20230901,101500,2284490360,12340,12350,12350,12340,290
20230901,101400,2280909770,12350,12360,12360,12350,7817
20230901,101300,2184367310,12360,12360,12360,12350,150
20230901,101200,2182513590,12350,12360,12360,12350,566
20230901,101100,2175518830,12360,12360,12360,12360,195
20230901,101000,2173108630,12360,12350,12360,12350,102
20230901,100900,2171848150,12350,12360,12360,12350,5468
20230901,100800,2104284830,12360,12360,12360,12350,363
20230901,100700,2099798160,12350,12360,12360,12350,261
20230901,100600,2096573720,12360,12360,12370,12350,1371
20230901,100500,2079628050,12360,12360,12370,12360,738
20230901,100400,2070501720,12370,12360,12370,12350,1966
20230901,100300,2046200830,12350,12360,12370,12350,6616
20230901,100200,1964426570,12360,12370,12370,12360,1650
20230901,100100,1944024560,12370,12370,12370,12360,490
20230901,100000,1937963310,12370,12370,12370,12360,3044
20230901,095900,1900322200,12370,12360,12370,12360,1138
20230901,095800,1886247190,12360,12360,12370,12360,202
20230901,095700,1883749200,12360,12360,12370,12360,6461
20230901,095600,1803890540,12360,12350,12360,12350,5094
20230901,095500,1740928790,12360,12360,12360,12350,468
20230901,095400,1735146200,12360,12350,12360,12350,311
20230901,095300,1731302560,12350,12350,12360,12350,78
20230901,095200,1730338510,12350,12360,12360,12350,1241
20230901,095100,1715000050,12360,12350,12360,12350,10147
20230901,095000,1589583600,12350,12360,12360,12350,1506
20230901,094900,1570983390,12350,12350,12360,12350,193
20230901,094800,1568598450,12350,12360,12360,12350,685
20230901,094700,1560135790,12360,12350,12360,12350,2544
20230901,094600,1528715020,12350,12350,12360,12340,14219
20230901,094500,1353110770,12340,12350,12350,12340,3265
20230901,094400,1312818720,12350,12340,12350,12340,667
20230901,094300,1304582280,12350,12350,12350,12340,381
20230901,094200,1299879270,12340,12340,12350,12340,2574
20230901,094100,1268111670,12330,12350,12350,12330,3143
20230901,094000,1229326850,12350,12340,12350,12330,12383
20230901,093900,1076522900,12340,12330,12340,12330,2399
20230901,093800,1046942670,12330,12330,12340,12330,828
20230901,093700,1036732350,12330,12330,12340,12320,3546
20230901,093600,993017600,12340,12340,12340,12320,3097
20230901,093500,954829940,12340,12330,12340,12330,907
20230901,093400,943646220,12330,12340,12340,12320,1038
20230901,093300,930847120,12340,12330,12340,12320,7345
20230901,093200,840283370,12330,12330,12330,12320,1692
20230901,093100,819421090,12320,12330,12330,12320,1498
20230901,093000,800952600,12330,12320,12330,12320,395
20230901,092900,796083070,12330,12320,12330,12320,992
20230901,092800,783853700,12330,12330,12330,12320,3375
20230901,092700,742273440,12330,12320,12330,12320,466
20230901,092600,736531070,12330,12330,12330,12320,1347
20230901,092500,719931810,12330,12320,12330,12320,1016
20230901,092400,707408140,12320,12330,12330,12320,499
20230901,092300,701255870,12330,12330,12330,12320,1556
20230901,092200,682070440,12320,12330,12330,12320,534
20230901,092100,675487950,12330,12320,12330,12320,915
20230901,092000,664213140,12320,12330,12330,12320,1131
20230901,091900,650272080,12330,12330,12330,12320,1586
20230901,091800,630718310,12330,12320,12330,12320,3171
20230901,091700,591627940,12330,12310,12330,12310,4748
20230901,091600,533149550,12310,12310,12310,12300,1300
20230901,091500,517146650,12300,12310,12310,12300,952
20230901,091400,505427730,12310,12300,12310,12300,3119
20230901,091300,467058600,12310,12310,12310,12300,793
20230901,091200,457297060,12310,12310,12310,12300,1047
20230901,091100,444408760,12310,12310,12320,12300,1606
20230901,091000,424638330,12310,12310,12320,12300,1857
20230901,090900,401778380,12310,12310,12320,12310,1549
20230901,090800,382707960,12310,12310,12320,12300,9338
20230901,090700,267841790,12310,12300,12310,12300,5668
20230901,090600,198079160,12300,12310,12310,12290,2817
20230901,090500,163426090,12300,12300,12310,12300,2335
20230901,090400,134702440,12310,12300,12310,12300,2136
20230901,090300,108415850,12310,12300,12310,12290,1519
20230901,090200,89735210,12300,12300,12310,12300,1471
20230901,090100,71640300,12310,12300,12310,12290,2204
20230901,090000,44533420,12290,12300,12300,12290,3621