KissMeData/220100/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201200,5616381420,11650,11650,11650,11650,4673
20230901,201100,5616381420,11650,11650,11650,11650,0
20230901,201000,5616381420,11650,11650,11650,11650,0
20230901,200900,5616381420,11650,11650,11650,11650,0
20230901,200800,5616381420,11650,11650,11650,11650,0
20230901,200700,5616381420,11650,11650,11650,11650,0
20230901,200600,5616381420,11650,11650,11650,11650,0
20230901,200500,5616381420,11650,11650,11650,11650,0
20230901,200400,5616381420,11650,11650,11650,11650,0
20230901,200300,5616381420,11650,11650,11650,11650,0
20230901,200200,5616381420,11650,11650,11650,11650,0
20230901,200100,5616381420,11650,11650,11650,11650,0
20230901,200000,5616381420,11650,11650,11650,11650,0
20230901,195900,5616381420,11650,11650,11650,11650,0
20230901,195800,5616381420,11650,11650,11650,11650,0
20230901,195700,5616381420,11650,11650,11650,11650,0
20230901,195600,5616381420,11650,11650,11650,11650,0
20230901,195500,5616381420,11650,11650,11650,11650,0
20230901,195400,5616381420,11650,11650,11650,11650,0
20230901,195300,5616381420,11650,11650,11650,11650,0
20230901,195200,5616381420,11650,11650,11650,11650,0
20230901,195100,5616381420,11650,11650,11650,11650,0
20230901,195000,5616381420,11650,11650,11650,11650,0
20230901,194900,5616381420,11650,11650,11650,11650,0
20230901,194800,5616381420,11650,11650,11650,11650,0
20230901,194700,5616381420,11650,11650,11650,11650,0
20230901,194600,5616381420,11650,11650,11650,11650,0
20230901,194500,5616381420,11650,11650,11650,11650,0
20230901,194400,5616381420,11650,11650,11650,11650,0
20230901,194300,5616381420,11650,11650,11650,11650,0
20230901,194200,5616381420,11650,11650,11650,11650,4673
20230901,194100,5616381420,11650,11650,11650,11650,0
20230901,194000,5616381420,11650,11650,11650,11650,0
20230901,193900,5616381420,11650,11650,11650,11650,0
20230901,193800,5616381420,11650,11650,11650,11650,0
20230901,193700,5616381420,11650,11650,11650,11650,0
20230901,193600,5616381420,11650,11650,11650,11650,0
20230901,193500,5616381420,11650,11650,11650,11650,0
20230901,193400,5616381420,11650,11650,11650,11650,0
20230901,193300,5616381420,11650,11650,11650,11650,0
20230901,193200,5616381420,11650,11650,11650,11650,0
20230901,193100,5616381420,11650,11650,11650,11650,0
20230901,193000,5616381420,11650,11650,11650,11650,0
20230901,192900,5616381420,11650,11650,11650,11650,0
20230901,192800,5616381420,11650,11650,11650,11650,0
20230901,192700,5616381420,11650,11650,11650,11650,0
20230901,192600,5616381420,11650,11650,11650,11650,0
20230901,192500,5616381420,11650,11650,11650,11650,0
20230901,192400,5616381420,11650,11650,11650,11650,0
20230901,192300,5616381420,11650,11650,11650,11650,0
20230901,192200,5616381420,11650,11650,11650,11650,0
20230901,192100,5616381420,11650,11650,11650,11650,0
20230901,192000,5616381420,11650,11650,11650,11650,0
20230901,191900,5616381420,11650,11650,11650,11650,0
20230901,191800,5616381420,11650,11650,11650,11650,0
20230901,191700,5616381420,11650,11650,11650,11650,0
20230901,191600,5616381420,11650,11650,11650,11650,0
20230901,191500,5616381420,11650,11650,11650,11650,0
20230901,191400,5616381420,11650,11650,11650,11650,0
20230901,191300,5616381420,11650,11650,11650,11650,0
20230901,191200,5616381420,11650,11650,11650,11650,4673
20230901,191100,5616381420,11650,11650,11650,11650,0
20230901,191000,5616381420,11650,11650,11650,11650,0
20230901,190900,5616381420,11650,11650,11650,11650,0
20230901,190800,5616381420,11650,11650,11650,11650,0
20230901,190700,5616381420,11650,11650,11650,11650,0
20230901,190600,5616381420,11650,11650,11650,11650,0
20230901,190500,5616381420,11650,11650,11650,11650,0
20230901,190400,5616381420,11650,11650,11650,11650,0
20230901,190300,5616381420,11650,11650,11650,11650,0
20230901,190200,5616381420,11650,11650,11650,11650,0
20230901,190100,5616381420,11650,11650,11650,11650,0
20230901,190000,5616381420,11650,11650,11650,11650,0
20230901,185900,5616381420,11650,11650,11650,11650,0
20230901,185800,5616381420,11650,11650,11650,11650,0
20230901,185700,5616381420,11650,11650,11650,11650,0
20230901,185600,5616381420,11650,11650,11650,11650,0
20230901,185500,5616381420,11650,11650,11650,11650,0
20230901,185400,5616381420,11650,11650,11650,11650,0
20230901,185300,5616381420,11650,11650,11650,11650,0
20230901,185200,5616381420,11650,11650,11650,11650,0
20230901,185100,5616381420,11650,11650,11650,11650,0
20230901,185000,5616381420,11650,11650,11650,11650,0
20230901,184900,5616381420,11650,11650,11650,11650,0
20230901,184800,5616381420,11650,11650,11650,11650,0
20230901,184700,5616381420,11650,11650,11650,11650,0
20230901,184600,5616381420,11650,11650,11650,11650,0
20230901,184500,5616381420,11650,11650,11650,11650,0
20230901,184400,5616381420,11650,11650,11650,11650,0
20230901,184300,5616381420,11650,11650,11650,11650,0
20230901,184200,5616381420,11650,11650,11650,11650,4673
20230901,184100,5616381420,11650,11650,11650,11650,0
20230901,184000,5616381420,11650,11650,11650,11650,0
20230901,183900,5616381420,11650,11650,11650,11650,0
20230901,183800,5616381420,11650,11650,11650,11650,0
20230901,183700,5616381420,11650,11650,11650,11650,0
20230901,183600,5616381420,11650,11650,11650,11650,0
20230901,183500,5616381420,11650,11650,11650,11650,0
20230901,183400,5616381420,11650,11650,11650,11650,0
20230901,183300,5616381420,11650,11650,11650,11650,0
20230901,183200,5616381420,11650,11650,11650,11650,0
20230901,183100,5616381420,11650,11650,11650,11650,0
20230901,183000,5616381420,11650,11650,11650,11650,0
20230901,182900,5616381420,11650,11650,11650,11650,0
20230901,182800,5616381420,11650,11650,11650,11650,0
20230901,182700,5616381420,11650,11650,11650,11650,0
20230901,182600,5616381420,11650,11650,11650,11650,0
20230901,182500,5616381420,11650,11650,11650,11650,0
20230901,182400,5616381420,11650,11650,11650,11650,0
20230901,182300,5616381420,11650,11650,11650,11650,0
20230901,182200,5616381420,11650,11650,11650,11650,0
20230901,182100,5616381420,11650,11650,11650,11650,0
20230901,182000,5616381420,11650,11650,11650,11650,0
20230901,181900,5616381420,11650,11650,11650,11650,0
20230901,181800,5616381420,11650,11650,11650,11650,0
20230901,181700,5616381420,11650,11650,11650,11650,0
20230901,181600,5616381420,11650,11650,11650,11650,0
20230901,181500,5616381420,11650,11650,11650,11650,0
20230901,181400,5616381420,11650,11650,11650,11650,0
20230901,181300,5616381420,11650,11650,11650,11650,0
20230901,181200,5616381420,11650,11650,11650,11650,4673
20230901,181100,5616381420,11650,11650,11650,11650,0
20230901,181000,5616381420,11650,11650,11650,11650,0
20230901,180900,5616381420,11650,11650,11650,11650,0
20230901,180800,5616381420,11650,11650,11650,11650,0
20230901,180700,5616381420,11650,11650,11650,11650,0
20230901,180600,5616381420,11650,11650,11650,11650,0
20230901,180500,5616381420,11650,11650,11650,11650,0
20230901,180400,5616381420,11650,11650,11650,11650,0
20230901,180300,5616381420,11650,11650,11650,11650,0
20230901,180200,5616381420,11650,11650,11650,11650,0
20230901,180100,5616381420,11650,11650,11650,11650,0
20230901,180000,5616381420,11650,11650,11650,11650,0
20230901,175900,5616381420,11650,11650,11650,11650,0
20230901,175800,5616381420,11650,11650,11650,11650,0
20230901,175700,5616381420,11650,11650,11650,11650,0
20230901,175600,5616381420,11650,11650,11650,11650,0
20230901,175500,5616381420,11650,11650,11650,11650,0
20230901,175400,5616381420,11650,11650,11650,11650,0
20230901,175300,5616381420,11650,11650,11650,11650,0
20230901,175200,5616381420,11650,11650,11650,11650,0
20230901,175100,5616381420,11650,11650,11650,11650,0
20230901,175000,5616381420,11650,11650,11650,11650,0
20230901,174900,5616381420,11650,11650,11650,11650,0
20230901,174800,5616381420,11650,11650,11650,11650,0
20230901,174700,5616381420,11650,11650,11650,11650,0
20230901,174600,5616381420,11650,11650,11650,11650,0
20230901,174500,5616381420,11650,11650,11650,11650,0
20230901,174400,5616381420,11650,11650,11650,11650,0
20230901,174300,5616381420,11650,11650,11650,11650,0
20230901,174200,5616381420,11650,11650,11650,11650,4673
20230901,174100,5616381420,11650,11650,11650,11650,0
20230901,174000,5616381420,11650,11650,11650,11650,0
20230901,173900,5616381420,11650,11650,11650,11650,0
20230901,173800,5616381420,11650,11650,11650,11650,0
20230901,173700,5616381420,11650,11650,11650,11650,0
20230901,173600,5616381420,11650,11650,11650,11650,0
20230901,173500,5616381420,11650,11650,11650,11650,0
20230901,173400,5616381420,11650,11650,11650,11650,0
20230901,173300,5616381420,11650,11650,11650,11650,0
20230901,173200,5616381420,11650,11650,11650,11650,0
20230901,173100,5616381420,11650,11650,11650,11650,0
20230901,173000,5616381420,11650,11650,11650,11650,0
20230901,172900,5616381420,11650,11650,11650,11650,0
20230901,172800,5616381420,11650,11650,11650,11650,0
20230901,172700,5616381420,11650,11650,11650,11650,0
20230901,172600,5616381420,11650,11650,11650,11650,0
20230901,172500,5616381420,11650,11650,11650,11650,0
20230901,172400,5616381420,11650,11650,11650,11650,0
20230901,172300,5616381420,11650,11650,11650,11650,0
20230901,172200,5616381420,11650,11650,11650,11650,0
20230901,172100,5616381420,11650,11650,11650,11650,0
20230901,172000,5616381420,11650,11650,11650,11650,0
20230901,171900,5616381420,11650,11650,11650,11650,0
20230901,171800,5616381420,11650,11650,11650,11650,0
20230901,171700,5616381420,11650,11650,11650,11650,0
20230901,171600,5616381420,11650,11650,11650,11650,0
20230901,171500,5616381420,11650,11650,11650,11650,0
20230901,171400,5616381420,11650,11650,11650,11650,0
20230901,171300,5616381420,11650,11650,11650,11650,0
20230901,171200,5616381420,11650,11650,11650,11650,4673
20230901,171100,5616381420,11650,11650,11650,11650,0
20230901,171000,5616381420,11650,11650,11650,11650,0
20230901,170900,5616381420,11650,11650,11650,11650,0
20230901,170800,5616381420,11650,11650,11650,11650,0
20230901,170700,5616381420,11650,11650,11650,11650,0
20230901,170600,5616381420,11650,11650,11650,11650,0
20230901,170500,5616381420,11650,11650,11650,11650,0
20230901,170400,5616381420,11650,11650,11650,11650,0
20230901,170300,5616381420,11650,11650,11650,11650,0
20230901,170200,5616381420,11650,11650,11650,11650,0
20230901,170100,5616381420,11650,11650,11650,11650,0
20230901,170000,5616381420,11650,11650,11650,11650,0
20230901,165900,5616381420,11650,11650,11650,11650,0
20230901,165800,5616381420,11650,11650,11650,11650,0
20230901,165700,5616381420,11650,11650,11650,11650,0
20230901,165600,5616381420,11650,11650,11650,11650,0
20230901,165500,5616381420,11650,11650,11650,11650,0
20230901,165400,5616381420,11650,11650,11650,11650,0
20230901,165300,5616381420,11650,11650,11650,11650,0
20230901,165200,5616381420,11650,11650,11650,11650,0
20230901,165100,5616381420,11650,11650,11650,11650,0
20230901,165000,5616381420,11650,11650,11650,11650,0
20230901,164900,5616381420,11650,11650,11650,11650,0
20230901,164800,5616381420,11650,11650,11650,11650,0
20230901,164700,5616381420,11650,11650,11650,11650,0
20230901,164600,5616381420,11650,11650,11650,11650,0
20230901,164500,5616381420,11650,11650,11650,11650,0
20230901,164400,5616381420,11650,11650,11650,11650,0
20230901,164300,5616381420,11650,11650,11650,11650,0
20230901,164200,5616381420,11650,11650,11650,11650,4673
20230901,164100,5616381420,11650,11650,11650,11650,0
20230901,164000,5616381420,11650,11650,11650,11650,0
20230901,163900,5616381420,11650,11650,11650,11650,0
20230901,163800,5616381420,11650,11650,11650,11650,0
20230901,163700,5616381420,11650,11650,11650,11650,0
20230901,163600,5616381420,11650,11650,11650,11650,0
20230901,163500,5616381420,11650,11650,11650,11650,0
20230901,163400,5616381420,11650,11650,11650,11650,0
20230901,163300,5616381420,11650,11650,11650,11650,0
20230901,163200,5616381420,11650,11650,11650,11650,0
20230901,163100,5616381420,11650,11650,11650,11650,0
20230901,163000,5616381420,11650,11650,11650,11650,0
20230901,162900,5616381420,11650,11650,11650,11650,0
20230901,162800,5616381420,11650,11650,11650,11650,0
20230901,162700,5616381420,11650,11650,11650,11650,0
20230901,162600,5616381420,11650,11650,11650,11650,0
20230901,162500,5616381420,11650,11650,11650,11650,0
20230901,162400,5616381420,11650,11650,11650,11650,0
20230901,162300,5616381420,11650,11650,11650,11650,0
20230901,162200,5616381420,11650,11650,11650,11650,0
20230901,162100,5616381420,11650,11650,11650,11650,0
20230901,162000,5616381420,11650,11650,11650,11650,0
20230901,161900,5616381420,11650,11650,11650,11650,0
20230901,161800,5616381420,11650,11650,11650,11650,0
20230901,161700,5616381420,11650,11650,11650,11650,0
20230901,161600,5616381420,11650,11650,11650,11650,0
20230901,161500,5616381420,11650,11650,11650,11650,0
20230901,161400,5616381420,11650,11650,11650,11650,0
20230901,161300,5616381420,11650,11650,11650,11650,0
20230901,161200,5616381420,11650,11650,11650,11650,4673
20230901,161100,5616381420,11650,11650,11650,11650,0
20230901,161000,5616381420,11650,11650,11650,11650,0
20230901,160900,5616381420,11650,11650,11650,11650,0
20230901,160800,5616381420,11650,11650,11650,11650,0
20230901,160700,5616381420,11650,11650,11650,11650,0
20230901,160600,5616381420,11650,11650,11650,11650,0
20230901,160500,5616381420,11650,11650,11650,11650,0
20230901,160400,5616381420,11650,11650,11650,11650,0
20230901,160300,5616381420,11650,11650,11650,11650,0
20230901,160200,5616381420,11650,11650,11650,11650,0
20230901,160100,5616381420,11650,11650,11650,11650,0
20230901,160000,5616381420,11650,11650,11650,11650,0
20230901,155900,5616381420,11650,11650,11650,11650,0
20230901,155800,5616381420,11650,11650,11650,11650,0
20230901,155700,5616381420,11650,11650,11650,11650,0
20230901,155600,5616381420,11650,11650,11650,11650,0
20230901,155500,5616381420,11650,11650,11650,11650,0
20230901,155400,5616381420,11650,11650,11650,11650,0
20230901,155300,5616381420,11650,11650,11650,11650,0
20230901,155200,5616381420,11650,11650,11650,11650,0
20230901,155100,5616381420,11650,11650,11650,11650,0
20230901,155000,5616381420,11650,11650,11650,11650,0
20230901,154900,5616381420,11650,11650,11650,11650,0
20230901,154800,5616381420,11650,11650,11650,11650,0
20230901,154700,5616381420,11650,11650,11650,11650,0
20230901,154600,5616381420,11650,11650,11650,11650,0
20230901,154500,5616381420,11650,11650,11650,11650,0
20230901,154400,5616381420,11650,11650,11650,11650,0
20230901,154300,5616381420,11650,11650,11650,11650,0
20230901,154200,5616381420,11650,11650,11650,11650,4673
20230901,154100,5616381420,11650,11650,11650,11650,0
20230901,154000,5616381420,11650,11650,11650,11650,0
20230901,153900,5616381420,11650,11650,11650,11650,0
20230901,153800,5616381420,11650,11650,11650,11650,0
20230901,153700,5616381420,11650,11650,11650,11650,0
20230901,153600,5616381420,11650,11650,11650,11650,0
20230901,153500,5616381420,11650,11650,11650,11650,0
20230901,153400,5616381420,11650,11650,11650,11650,0
20230901,153300,5616381420,11650,11650,11650,11650,0
20230901,153200,5616381420,11650,11650,11650,11650,0
20230901,153100,5616381420,11650,11650,11650,11650,0
20230901,153000,5616381420,11650,11650,11650,11650,4673
20230901,152900,5561940970,11650,11650,11650,11650,0
20230901,152800,5561940970,11650,11650,11650,11650,0
20230901,152700,5561940970,11650,11650,11650,11650,0
20230901,152600,5561940970,11650,11650,11650,11650,0
20230901,152500,5561940970,11650,11650,11650,11650,0
20230901,152400,5561940970,11650,11650,11650,11650,0
20230901,152300,5561940970,11650,11650,11650,11650,0
20230901,152200,5561940970,11650,11650,11650,11650,0
20230901,152100,5561940970,11650,11650,11650,11650,0
20230901,152000,5561940970,11650,11650,11650,11650,0
20230901,151900,5561940970,11650,11640,11650,11610,226
20230901,151800,5559310960,11640,11630,11660,11630,1296
20230901,151700,5544213200,11630,11630,11640,11600,1294
20230901,151600,5529175590,11630,11650,11650,11570,576
20230901,151500,5522486850,11640,11610,11640,11570,567
20230901,151400,5515898910,11610,11620,11630,11600,1310
20230901,151300,5500680780,11630,11620,11630,11590,1036
20230901,151200,5488643640,11630,11640,11660,11630,1199
20230901,151100,5474678530,11640,11530,11640,11530,3626
20230901,151000,5432698360,11500,11500,11500,11490,382
20230901,150900,5428306060,11500,11500,11500,11490,1575
20230901,150800,5410204670,11490,11500,11500,11440,2059
20230901,150700,5386586370,11450,11430,11470,11400,3575
20230901,150600,5345712930,11450,11390,11450,11390,1331
20230901,150500,5330536730,11400,11440,11470,11400,4565
20230901,150400,5278407290,11440,11500,11500,11440,2800
20230901,150300,5246357380,11470,11420,11470,11410,1989
20230901,150200,5223573840,11420,11470,11490,11400,6806
20230901,150100,5145865880,11470,11480,11480,11450,1357
20230901,150000,5130306260,11470,11470,11480,11470,259
20230901,145900,5127335170,11480,11510,11510,11480,1539
20230901,145800,5109652480,11510,11500,11510,11500,257
20230901,145700,5106696370,11500,11480,11520,11480,5745
20230901,145600,5040632440,11490,11510,11510,11490,1632
20230901,145500,5021869420,11510,11500,11510,11500,211
20230901,145400,5019442140,11510,11500,11520,11500,1780
20230901,145300,4998955850,11500,11530,11530,11500,600
20230901,145200,4992047490,11530,11560,11560,11530,709
20230901,145100,4983870340,11510,11530,11560,11490,473
20230901,145000,4978420300,11500,11570,11570,11500,3486
20230901,144900,4938244330,11530,11560,11570,11510,842
20230901,144800,4928544210,11580,11540,11580,11510,1408
20230901,144700,4912298780,11490,11490,11490,11490,0
20230901,144600,4912298780,11490,11520,11550,11490,2431
20230901,144500,4884318940,11520,11550,11570,11490,11855
20230901,144400,4747824700,11560,11570,11600,11540,3324
20230901,144300,4709433340,11570,11540,11580,11540,1099
20230901,144200,4696743560,11570,11570,11570,11540,844
20230901,144100,4687001610,11570,11530,11580,11530,1348
20230901,144000,4671430380,11510,11540,11550,11510,2818
20230901,143900,4638968520,11540,11540,11560,11520,1210
20230901,143800,4625007570,11540,11510,11550,11510,3069
20230901,143700,4589627670,11500,11530,11530,11500,5214
20230901,143600,4529623350,11530,11540,11540,11530,1262
20230901,143500,4515071080,11530,11550,11570,11530,3444
20230901,143400,4475333010,11580,11550,11580,11540,1416
20230901,143300,4458977580,11540,11580,11580,11540,2084
20230901,143200,4434902220,11580,11600,11610,11580,1084
20230901,143100,4422331170,11600,11610,11610,11600,2870
20230901,143000,4389033940,11620,11610,11630,11610,894
20230901,142900,4378654200,11610,11610,11620,11610,1123
20230901,142800,4365615170,11610,11600,11620,11600,1430
20230901,142700,4349012810,11610,11610,11610,11600,2971
20230901,142600,4314531950,11610,11610,11610,11610,1620
20230901,142500,4295723750,11610,11620,11620,11610,936
20230901,142400,4284855620,11610,11620,11630,11610,1531
20230901,142300,4267070330,11630,11640,11640,11630,1306
20230901,142200,4251881310,11640,11660,11660,11640,1725
20230901,142100,4231792810,11660,11660,11660,11650,1216
20230901,142000,4217624880,11660,11650,11660,11650,1585
20230901,141900,4199158040,11650,11660,11670,11650,1018
20230901,141800,4187296730,11650,11670,11670,11650,3345
20230901,141700,4148310870,11670,11670,11670,11670,1473
20230901,141600,4131120960,11670,11670,11680,11660,2019
20230901,141500,4107567000,11660,11660,11670,11660,1131
20230901,141400,4094377950,11670,11670,11680,11650,2511
20230901,141300,4065087590,11680,11680,11680,11670,1565
20230901,141200,4046817780,11680,11690,11700,11680,1198
20230901,141100,4032823180,11690,11690,11690,11660,4227
20230901,141000,3983464140,11700,11700,11710,11690,4793
20230901,140900,3927390350,11700,11700,11710,11700,1243
20230901,140800,3912846120,11700,11720,11720,11700,3420
20230901,140700,3872784040,11720,11720,11730,11720,1269
20230901,140600,3857909350,11720,11710,11720,11710,890
20230901,140500,3847486200,11720,11700,11720,11700,1265
20230901,140400,3832675200,11710,11720,11720,11700,1885
20230901,140300,3810602770,11710,11720,11720,11710,1063
20230901,140200,3798154170,11710,11720,11720,11710,1176
20230901,140100,3784382000,11720,11730,11730,11710,2069
20230901,140000,3760134680,11720,11710,11720,11710,648
20230901,135900,3752544330,11720,11720,11730,11720,2279
20230901,135800,3725834440,11730,11740,11740,11720,911
20230901,135700,3715148730,11750,11730,11760,11720,947
20230901,135600,3704041450,11730,11740,11770,11730,391
20230901,135500,3699449820,11730,11740,11740,11730,144
20230901,135400,3697760690,11740,11740,11740,11730,291
20230901,135300,3694346240,11730,11730,11740,11730,364
20230901,135200,3690076110,11730,11740,11740,11730,266
20230901,135100,3686955410,11740,11740,11740,11740,225
20230901,135000,3684313910,11740,11750,11750,11740,263
20230901,134900,3681226190,11740,11730,11740,11730,170
20230901,134800,3679231970,11730,11740,11740,11730,2266
20230901,134700,3652650990,11750,11750,11750,11740,1799
20230901,134600,3631526830,11760,11750,11760,11740,741
20230901,134500,3622826410,11750,11750,11750,11750,22
20230901,134400,3622567910,11730,11740,11740,11730,403
20230901,134300,3617839420,11740,11740,11740,11730,296
20230901,134200,3614364490,11740,11750,11750,11740,471
20230901,134100,3608834850,11740,11740,11740,11740,670
20230901,134000,3600969050,11740,11810,11810,11740,337
20230901,133900,3597011510,11750,11820,11820,11750,265
20230901,133800,3593892510,11820,11740,11830,11740,169
20230901,133700,3591907930,11830,11750,11830,11740,468
20230901,133600,3586403930,11750,11730,11750,11730,343
20230901,133500,3582378490,11730,11730,11740,11730,120
20230901,133400,3580970860,11720,11730,11730,11720,797
20230901,133300,3571628730,11720,11730,11750,11720,476
20230901,133200,3566040730,11730,11770,11770,11720,5609
20230901,133100,3500131760,11770,11770,11770,11760,1069
20230901,133000,3487559460,11810,11810,11810,11760,221
20230901,132900,3484957760,11780,11830,11830,11780,177
20230901,132800,3482871330,11830,11830,11840,11760,569
20230901,132700,3476173830,11840,11780,11840,11760,203
20230901,132600,3473783820,11840,11770,11840,11760,688
20230901,132500,3465686760,11770,11760,11770,11760,1854
20230901,132400,3443883180,11760,11780,11780,11760,2132
20230901,132300,3418782730,11780,11790,11800,11780,469
20230901,132200,3413255120,11790,11830,11830,11780,3399
20230901,132100,3373119420,11830,11820,11830,11810,162
20230901,132000,3371205900,11810,11820,11830,11810,317
20230901,131900,3367460850,11820,11820,11820,11810,202
20230901,131800,3365073810,11810,11820,11820,11810,193
20230901,131700,3362793430,11820,11820,11820,11810,240
20230901,131600,3359958840,11840,11830,11840,11810,206
20230901,131500,3357524480,11830,11830,11830,11820,277
20230901,131400,3354250140,11830,11820,11830,11820,201
20230901,131300,3351874140,11830,11820,11830,11820,106
20230901,131200,3350621060,11830,11830,11840,11820,223
20230901,131100,3347983220,11830,11830,11850,11820,318
20230901,131000,3344223480,11840,11830,11850,11830,80
20230901,130900,3343276400,11830,11830,11840,11820,213
20230901,130800,3340757940,11830,11850,11850,11830,211
20230901,130700,3338261430,11850,11840,11850,11820,758
20230901,130600,3329284690,11840,11840,11840,11830,654
20230901,130500,3321543670,11830,11820,11840,11820,309
20230901,130400,3317888650,11810,11790,11810,11790,292
20230901,130300,3314442860,11780,11790,11790,11780,150
20230901,130200,3312674590,11790,11780,11790,11780,100
20230901,130100,3311495920,11770,11770,11780,11770,964
20230901,130000,3300143540,11780,11780,11790,11780,272
20230901,125900,3296938070,11780,11780,11790,11780,228
20230901,125800,3294252150,11780,11790,11790,11780,253
20230901,125700,3291270610,11790,11780,11790,11780,190
20230901,125600,3289031880,11790,11770,11790,11770,282
20230901,125500,3285712010,11770,11780,11780,11770,2084
20230901,125400,3261162510,11780,11770,11780,11770,1479
20230901,125300,3243743450,11770,11760,11770,11760,823
20230901,125200,3234059020,11760,11760,11760,11760,143
20230901,125100,3232377340,11760,11760,11760,11760,117
20230901,125000,3231001420,11760,11780,11780,11760,579
20230901,124900,3224187880,11780,11780,11780,11770,193
20230901,124800,3221915980,11770,11770,11790,11770,267
20230901,124700,3218773350,11780,11770,11780,11770,224
20230901,124600,3216135170,11770,11780,11780,11770,212
20230901,124500,3213638530,11770,11780,11780,11770,182
20230901,124400,3211495910,11780,11780,11790,11770,344
20230901,124300,3207444560,11770,11780,11780,11770,184
20230901,124200,3205277460,11790,11770,11790,11770,232
20230901,124100,3202546060,11780,11780,11780,11770,62
20230901,124000,3201816260,11770,11770,11770,11760,229
20230901,123900,3199121040,11760,11780,11790,11760,3590
20230901,123800,3156883910,11790,11800,11800,11770,201
20230901,123700,3154516380,11770,11780,11800,11770,423
20230901,123600,3149533890,11780,11800,11800,11780,76
20230901,123500,3148638150,11780,11790,11800,11770,207
20230901,123400,3146201030,11770,11780,11790,11770,720
20230901,123300,3137723870,11790,11780,11790,11780,163
20230901,123200,3135803680,11780,11780,11780,11770,232
20230901,123100,3133072570,11780,11770,11780,11770,166
20230901,123000,3131118700,11770,11780,11780,11770,648
20230901,122900,3123489540,11780,11780,11780,11780,10
20230901,122800,3123371740,11770,11780,11780,11770,291
20230901,122700,3119946410,11770,11770,11780,11770,207
20230901,122600,3117508520,11770,11770,11770,11770,339
20230901,122500,3113518490,11770,11780,11780,11770,196
20230901,122400,3111211250,11780,11790,11790,11780,519
20230901,122300,3105097380,11780,11780,11780,11780,189
20230901,122200,3102870960,11780,11780,11780,11780,161
20230901,122100,3100974380,11780,11770,11780,11770,213
20230901,122000,3098467230,11760,11770,11770,11760,738
20230901,121900,3089786540,11770,11760,11770,11760,270
20230901,121800,3086611100,11770,11770,11780,11770,590
20230901,121700,3079666600,11760,11780,11780,11760,3179
20230901,121600,3042250840,11780,11770,11790,11770,263
20230901,121500,3039153980,11780,11770,11780,11770,331
20230901,121400,3035257410,11780,11770,11790,11770,417
20230901,121300,3030349070,11790,11780,11790,11770,838
20230901,121200,3020482240,11780,11780,11790,11780,607
20230901,121100,3013331680,11780,11790,11800,11780,316
20230901,121000,3009607470,11790,11790,11790,11780,221
20230901,120900,3007002170,11800,11790,11800,11790,407
20230901,120800,3002201310,11790,11790,11790,11780,312
20230901,120700,2998524850,11780,11790,11790,11780,151
20230901,120600,2996744970,11790,11770,11790,11770,103
20230901,120500,2995531270,11770,11770,11780,11770,332
20230901,120400,2991623430,11770,11780,11780,11770,1302
20230901,120300,2976293690,11780,11790,11800,11780,1794
20230901,120200,2955142420,11800,11790,11800,11790,178
20230901,120100,2953043610,11790,11810,11810,11790,225
20230901,120000,2950388930,11810,11810,11810,11800,3880
20230901,115900,2904602130,11820,11820,11820,11810,166
20230901,115800,2902641370,11810,11820,11820,11810,310
20230901,115700,2898980170,11810,11810,11810,11810,1319
20230901,115600,2883402780,11810,11810,11810,11800,137
20230901,115500,2881786020,11810,11800,11820,11800,189
20230901,115400,2879554330,11810,11810,11810,11810,201
20230901,115300,2877180520,11820,11830,11830,11820,2535
20230901,115200,2847216170,11830,11830,11830,11820,713
20230901,115100,2838783360,11840,11830,11840,11830,515
20230901,115000,2832690860,11830,11830,11830,11830,933
20230901,114900,2821653470,11830,11840,11840,11830,199
20230901,114800,2819299290,11840,11840,11840,11830,285
20230901,114700,2815927590,11840,11840,11840,11830,290
20230901,114600,2812496780,11830,11840,11840,11830,17
20230901,114500,2812295630,11830,11850,11850,11830,250
20230901,114400,2809337300,11860,11840,11860,11840,171
20230901,114300,2807310160,11840,11840,11840,11830,348
20230901,114200,2803193230,11830,11830,11830,11830,125
20230901,114100,2801714480,11830,11850,11850,11830,207
20230901,114000,2799264340,11840,11840,11850,11840,288
20230901,113900,2795854120,11830,11830,11830,11830,232
20230901,113800,2793109560,11840,11830,11840,11830,273
20230901,113700,2789879750,11820,11840,11840,11820,248
20230901,113600,2786946730,11830,11840,11840,11830,202
20230901,113500,2784555690,11840,11840,11850,11840,235
20230901,113400,2781773230,11840,11840,11840,11830,1246
20230901,113300,2767032760,11830,11830,11830,11830,140
20230901,113200,2765376560,11840,11840,11840,11840,121
20230901,113100,2763943920,11840,11830,11840,11830,418
20230901,113000,2758998580,11830,11870,11870,11830,102
20230901,112900,2757790440,11840,11850,11850,11840,2848
20230901,112800,2724068640,11850,11850,11860,11840,1183
20230901,112700,2710040090,11850,11860,11860,11840,331
20230901,112600,2706117900,11860,11860,11860,11840,264
20230901,112500,2702990540,11850,11860,11860,11850,315
20230901,112400,2699257640,11860,11860,11860,11850,111
20230901,112300,2697942140,11850,11870,11870,11850,503
20230901,112200,2691978630,11870,11850,11880,11850,34
20230901,112100,2691574860,11840,11830,11840,11820,827
20230901,112000,2681797700,11840,11850,11850,11830,208
20230901,111900,2679334880,11830,11830,11830,11820,352
20230901,111800,2675173010,11830,11850,11850,11820,1167
20230901,111700,2661378570,11820,11840,11870,11820,289
20230901,111600,2657958130,11820,11870,11870,11820,154
20230901,111500,2656136880,11830,11840,11840,11820,204
20230901,111400,2653725050,11840,11830,11840,11810,521
20230901,111300,2647567880,11820,11810,11830,11800,170
20230901,111200,2645559680,11810,11810,11810,11800,354
20230901,111100,2641382170,11800,11820,11830,11800,1161
20230901,111000,2627673570,11820,11840,11850,11820,641
20230901,110900,2620089710,11850,11850,11860,11840,162
20230901,110800,2618170230,11840,11840,11850,11840,600
20230901,110700,2611066140,11840,11870,11870,11840,215
20230901,110600,2608518710,11860,11860,11860,11840,3179
20230901,110500,2570836020,11860,11870,11880,11860,177
20230901,110400,2568736710,11860,11870,11870,11860,371
20230901,110300,2564333470,11870,11860,11870,11860,265
20230901,110200,2561190030,11860,11870,11870,11860,418
20230901,110100,2556232040,11860,11850,11860,11850,678
20230901,110000,2548197470,11860,11830,11860,11820,1778
20230901,105900,2527166330,11840,11840,11840,11830,419
20230901,105800,2522206000,11840,11850,11850,11830,473
20230901,105700,2516605820,11850,11830,11850,11830,643
20230901,105600,2508997120,11840,11830,11840,11830,505
20230901,105500,2503022950,11860,11800,11860,11800,654
20230901,105400,2495298740,11810,11820,11830,11810,4317
20230901,105300,2444280870,11820,11810,11820,11810,530
20230901,105200,2438020630,11810,11810,11820,11810,549
20230901,105100,2431534380,11810,11820,11830,11810,1723
20230901,105000,2411171440,11820,11830,11830,11820,766
20230901,104900,2402115220,11820,11850,11850,11820,1667
20230901,104800,2382387460,11850,11860,11860,11850,3095
20230901,104700,2345698480,11860,11880,11880,11860,609
20230901,104600,2338469760,11880,11880,11880,11880,633
20230901,104500,2330949720,11880,11890,11890,11880,544
20230901,104400,2324482260,11890,11890,11900,11880,580
20230901,104300,2317586850,11910,11910,11910,11890,665
20230901,104200,2309674870,11910,11920,11930,11910,373
20230901,104100,2305228790,11920,11920,11930,11910,742
20230901,104000,2296382200,11920,11900,11930,11900,892
20230901,103900,2285759980,11900,11910,11920,11890,1500
20230901,103800,2267909320,11900,11920,11930,11900,1076
20230901,103700,2255093650,11920,11920,11930,11920,1491
20230901,103600,2237313180,11930,11970,11970,11930,1803
20230901,103500,2215765490,11970,11970,11970,11970,301
20230901,103400,2212162520,11970,12030,12030,11970,8214
20230901,103300,2113437790,12030,12040,12040,12030,590
20230901,103200,2106340030,12040,12050,12060,12030,713
20230901,103100,2097752620,12040,12050,12050,12040,231
20230901,103000,2094971360,12040,12110,12130,12040,1135
20230901,102900,2081277100,12100,12140,12150,12100,1259
20230901,102800,2066022790,12130,12150,12160,12130,1511
20230901,102700,2047679470,12160,12150,12160,12130,1379
20230901,102600,2030933500,12150,12120,12150,12120,963
20230901,102500,2019253110,12110,12110,12140,12100,2198
20230901,102400,1992601820,12100,12050,12110,12050,2337
20230901,102300,1964354390,12050,12020,12050,12000,1590
20230901,102200,1945228700,12030,11990,12050,11990,2792
20230901,102100,1911656820,11990,11840,11990,11840,5329
20230901,102000,1848179100,11840,11850,11850,11830,705
20230901,101900,1839832210,11850,11850,11870,11850,1538
20230901,101800,1821604340,11850,11880,11880,11850,6944
20230901,101700,1739243350,11880,11880,11900,11870,2236
20230901,101600,1712641640,11880,11870,11880,11870,289
20230901,101500,1709210590,11870,11880,11880,11870,772
20230901,101400,1700046130,11880,11880,11890,11870,584
20230901,101300,1693112240,11870,11880,11890,11860,1152
20230901,101200,1679428380,11880,11880,11900,11880,597
20230901,101100,1672332160,11890,11900,11900,11880,1468
20230901,101000,1654891130,11880,11910,11920,11880,1537
20230901,100900,1636596210,11910,11880,11950,11880,681
20230901,100800,1628475550,11950,11960,11960,11790,8235
20230901,100700,1530827020,11960,11950,12120,11940,2354
20230901,100600,1502689200,12130,11870,12240,11870,4566
20230901,100500,1447713820,11890,11940,11940,11890,1601
20230901,100400,1428648530,11940,11980,11980,11940,3613
20230901,100300,1385464230,11970,11980,11980,11970,374
20230901,100200,1380987350,12000,11990,12000,11990,539
20230901,100100,1374519730,11960,11970,11980,11960,810
20230901,100000,1364828250,11950,11990,11990,11950,1594
20230901,095900,1345768820,11970,11990,12000,11970,1627
20230901,095800,1326267490,12000,12020,12020,11990,4151
20230901,095700,1276448340,12020,12020,12020,12000,980
20230901,095600,1264677940,12000,12040,12080,12000,6438
20230901,095500,1187290320,12040,12090,12120,12040,4879
20230901,095400,1128415980,12100,12140,12140,12100,4585
20230901,095300,1072892030,12130,12150,12180,12130,4156
20230901,095200,1022465110,12140,12150,12180,12140,1156
20230901,095100,1008399800,12150,12160,12160,12140,2240
20230901,095000,981187280,12160,12170,12200,12150,752
20230901,094900,972026000,12170,12170,12180,12150,289
20230901,094800,968511740,12170,12220,12220,12150,319
20230901,094700,964633080,12180,12200,12240,12150,1612
20230901,094600,945024070,12190,12220,12220,12190,336
20230901,094500,940924580,12240,12230,12240,12210,662
20230901,094400,932839840,12230,12210,12230,12210,288
20230901,094300,929321260,12210,12190,12220,12180,222
20230901,094200,926611980,12190,12220,12220,12180,70
20230901,094100,925758940,12180,12220,12220,12180,290
20230901,094000,922226420,12180,12220,12220,12180,361
20230901,093900,917825330,12220,12250,12250,12190,1116
20230901,093800,904206070,12250,12160,12250,12160,1491
20230901,093700,886045380,12180,12150,12180,12130,1731
20230901,093600,865017300,12150,12170,12180,12120,4415
20230901,093500,811347620,12170,12210,12210,12160,783
20230901,093400,801814700,12220,12190,12220,12190,1033
20230901,093300,789222220,12200,12230,12240,12190,4131
20230901,093200,738790210,12240,12260,12270,12240,1971
20230901,093100,714643100,12270,12320,12320,12270,76
20230901,093000,713709580,12280,12290,12290,12230,4552
20230901,092900,657997280,12260,12290,12350,12260,3748
20230901,092800,611970670,12290,12310,12330,12290,2609
20230901,092700,579884880,12310,12330,12340,12300,1120
20230901,092600,566077850,12330,12300,12330,12300,190
20230901,092500,563740610,12340,12330,12340,12280,1854
20230901,092400,540937790,12270,12270,12270,12270,335
20230901,092300,536827340,12270,12310,12310,12260,355
20230901,092200,532462280,12310,12240,12310,12240,2512
20230901,092100,501578780,12240,12240,12240,12240,61
20230901,092000,500832140,12240,12290,12290,12240,481
20230901,091900,494936780,12230,12160,12240,12160,656
20230901,091800,486930460,12120,12320,12330,12120,4714
20230901,091700,429108230,12320,12340,12340,12320,2574
20230901,091600,397381890,12340,12370,12370,12340,4278
20230901,091500,344539500,12370,12430,12430,12360,420
20230901,091400,339343080,12430,12350,12430,12350,136
20230901,091300,337663070,12350,12350,12400,12350,4254
20230901,091200,285019440,12400,12340,12400,12310,1070
20230901,091100,271806260,12350,12440,12440,12340,3541
20230901,091000,228011700,12450,12450,12450,12390,3277
20230901,090900,187259330,12450,12550,12550,12450,3549
20230901,090800,142879500,12550,12580,12640,12550,315
20230901,090700,138922950,12640,12640,12640,12640,36
20230901,090600,138467910,12640,12640,12640,12560,204
20230901,090500,135901670,12660,12610,12660,12510,2081
20230901,090400,109738600,12620,12600,12670,12590,433
20230901,090300,104280070,12610,12750,12750,12610,4743
20230901,090200,44288670,12650,12760,12760,12650,1559
20230901,090100,24455840,12760,12780,12780,12650,273
20230901,090000,20970830,12700,12760,12760,12700,1648