KissMeData/329180/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203400,13683123200,128000,128000,128000,128000,2434
20230901,203300,13683123200,128000,128000,128000,128000,0
20230901,203200,13683123200,128000,128000,128000,128000,0
20230901,203100,13683123200,128000,128000,128000,128000,0
20230901,203000,13683123200,128000,128000,128000,128000,0
20230901,202900,13683123200,128000,128000,128000,128000,0
20230901,202800,13683123200,128000,128000,128000,128000,0
20230901,202700,13683123200,128000,128000,128000,128000,0
20230901,202600,13683123200,128000,128000,128000,128000,0
20230901,202500,13683123200,128000,128000,128000,128000,0
20230901,202400,13683123200,128000,128000,128000,128000,0
20230901,202300,13683123200,128000,128000,128000,128000,0
20230901,202200,13683123200,128000,128000,128000,128000,0
20230901,202100,13683123200,128000,128000,128000,128000,0
20230901,202000,13683123200,128000,128000,128000,128000,0
20230901,201900,13683123200,128000,128000,128000,128000,0
20230901,201800,13683123200,128000,128000,128000,128000,0
20230901,201700,13683123200,128000,128000,128000,128000,0
20230901,201600,13683123200,128000,128000,128000,128000,0
20230901,201500,13683123200,128000,128000,128000,128000,0
20230901,201400,13683123200,128000,128000,128000,128000,0
20230901,201300,13683123200,128000,128000,128000,128000,0
20230901,201200,13683123200,128000,128000,128000,128000,0
20230901,201100,13683123200,128000,128000,128000,128000,0
20230901,201000,13683123200,128000,128000,128000,128000,0
20230901,200900,13683123200,128000,128000,128000,128000,0
20230901,200800,13683123200,128000,128000,128000,128000,0
20230901,200700,13683123200,128000,128000,128000,128000,0
20230901,200600,13683123200,128000,128000,128000,128000,0
20230901,200500,13683123200,128000,128000,128000,128000,0
20230901,200400,13683123200,128000,128000,128000,128000,2434
20230901,200300,13683123200,128000,128000,128000,128000,0
20230901,200200,13683123200,128000,128000,128000,128000,0
20230901,200100,13683123200,128000,128000,128000,128000,0
20230901,200000,13683123200,128000,128000,128000,128000,0
20230901,195900,13683123200,128000,128000,128000,128000,0
20230901,195800,13683123200,128000,128000,128000,128000,0
20230901,195700,13683123200,128000,128000,128000,128000,0
20230901,195600,13683123200,128000,128000,128000,128000,0
20230901,195500,13683123200,128000,128000,128000,128000,0
20230901,195400,13683123200,128000,128000,128000,128000,0
20230901,195300,13683123200,128000,128000,128000,128000,0
20230901,195200,13683123200,128000,128000,128000,128000,0
20230901,195100,13683123200,128000,128000,128000,128000,0
20230901,195000,13683123200,128000,128000,128000,128000,0
20230901,194900,13683123200,128000,128000,128000,128000,0
20230901,194800,13683123200,128000,128000,128000,128000,0
20230901,194700,13683123200,128000,128000,128000,128000,0
20230901,194600,13683123200,128000,128000,128000,128000,0
20230901,194500,13683123200,128000,128000,128000,128000,0
20230901,194400,13683123200,128000,128000,128000,128000,0
20230901,194300,13683123200,128000,128000,128000,128000,0
20230901,194200,13683123200,128000,128000,128000,128000,0
20230901,194100,13683123200,128000,128000,128000,128000,0
20230901,194000,13683123200,128000,128000,128000,128000,0
20230901,193900,13683123200,128000,128000,128000,128000,0
20230901,193800,13683123200,128000,128000,128000,128000,0
20230901,193700,13683123200,128000,128000,128000,128000,0
20230901,193600,13683123200,128000,128000,128000,128000,0
20230901,193500,13683123200,128000,128000,128000,128000,0
20230901,193400,13683123200,128000,128000,128000,128000,2434
20230901,193300,13683123200,128000,128000,128000,128000,0
20230901,193200,13683123200,128000,128000,128000,128000,0
20230901,193100,13683123200,128000,128000,128000,128000,0
20230901,193000,13683123200,128000,128000,128000,128000,0
20230901,192900,13683123200,128000,128000,128000,128000,0
20230901,192800,13683123200,128000,128000,128000,128000,0
20230901,192700,13683123200,128000,128000,128000,128000,0
20230901,192600,13683123200,128000,128000,128000,128000,0
20230901,192500,13683123200,128000,128000,128000,128000,0
20230901,192400,13683123200,128000,128000,128000,128000,0
20230901,192300,13683123200,128000,128000,128000,128000,0
20230901,192200,13683123200,128000,128000,128000,128000,0
20230901,192100,13683123200,128000,128000,128000,128000,0
20230901,192000,13683123200,128000,128000,128000,128000,0
20230901,191900,13683123200,128000,128000,128000,128000,0
20230901,191800,13683123200,128000,128000,128000,128000,0
20230901,191700,13683123200,128000,128000,128000,128000,0
20230901,191600,13683123200,128000,128000,128000,128000,0
20230901,191500,13683123200,128000,128000,128000,128000,0
20230901,191400,13683123200,128000,128000,128000,128000,0
20230901,191300,13683123200,128000,128000,128000,128000,0
20230901,191200,13683123200,128000,128000,128000,128000,0
20230901,191100,13683123200,128000,128000,128000,128000,0
20230901,191000,13683123200,128000,128000,128000,128000,0
20230901,190900,13683123200,128000,128000,128000,128000,0
20230901,190800,13683123200,128000,128000,128000,128000,0
20230901,190700,13683123200,128000,128000,128000,128000,0
20230901,190600,13683123200,128000,128000,128000,128000,0
20230901,190500,13683123200,128000,128000,128000,128000,0
20230901,190400,13683123200,128000,128000,128000,128000,2434
20230901,190300,13683123200,128000,128000,128000,128000,0
20230901,190200,13683123200,128000,128000,128000,128000,0
20230901,190100,13683123200,128000,128000,128000,128000,0
20230901,190000,13683123200,128000,128000,128000,128000,0
20230901,185900,13683123200,128000,128000,128000,128000,0
20230901,185800,13683123200,128000,128000,128000,128000,0
20230901,185700,13683123200,128000,128000,128000,128000,0
20230901,185600,13683123200,128000,128000,128000,128000,0
20230901,185500,13683123200,128000,128000,128000,128000,0
20230901,185400,13683123200,128000,128000,128000,128000,0
20230901,185300,13683123200,128000,128000,128000,128000,0
20230901,185200,13683123200,128000,128000,128000,128000,0
20230901,185100,13683123200,128000,128000,128000,128000,0
20230901,185000,13683123200,128000,128000,128000,128000,0
20230901,184900,13683123200,128000,128000,128000,128000,0
20230901,184800,13683123200,128000,128000,128000,128000,0
20230901,184700,13683123200,128000,128000,128000,128000,0
20230901,184600,13683123200,128000,128000,128000,128000,0
20230901,184500,13683123200,128000,128000,128000,128000,0
20230901,184400,13683123200,128000,128000,128000,128000,0
20230901,184300,13683123200,128000,128000,128000,128000,0
20230901,184200,13683123200,128000,128000,128000,128000,0
20230901,184100,13683123200,128000,128000,128000,128000,0
20230901,184000,13683123200,128000,128000,128000,128000,0
20230901,183900,13683123200,128000,128000,128000,128000,0
20230901,183800,13683123200,128000,128000,128000,128000,0
20230901,183700,13683123200,128000,128000,128000,128000,0
20230901,183600,13683123200,128000,128000,128000,128000,0
20230901,183500,13683123200,128000,128000,128000,128000,0
20230901,183400,13683123200,128000,128000,128000,128000,2434
20230901,183300,13683123200,128000,128000,128000,128000,0
20230901,183200,13683123200,128000,128000,128000,128000,0
20230901,183100,13683123200,128000,128000,128000,128000,0
20230901,183000,13683123200,128000,128000,128000,128000,0
20230901,182900,13683123200,128000,128000,128000,128000,0
20230901,182800,13683123200,128000,128000,128000,128000,0
20230901,182700,13683123200,128000,128000,128000,128000,0
20230901,182600,13683123200,128000,128000,128000,128000,0
20230901,182500,13683123200,128000,128000,128000,128000,0
20230901,182400,13683123200,128000,128000,128000,128000,0
20230901,182300,13683123200,128000,128000,128000,128000,0
20230901,182200,13683123200,128000,128000,128000,128000,0
20230901,182100,13683123200,128000,128000,128000,128000,0
20230901,182000,13683123200,128000,128000,128000,128000,0
20230901,181900,13683123200,128000,128000,128000,128000,0
20230901,181800,13683123200,128000,128000,128000,128000,0
20230901,181700,13683123200,128000,128000,128000,128000,0
20230901,181600,13683123200,128000,128000,128000,128000,0
20230901,181500,13683123200,128000,128000,128000,128000,0
20230901,181400,13683123200,128000,128000,128000,128000,0
20230901,181300,13683123200,128000,128000,128000,128000,0
20230901,181200,13683123200,128000,128000,128000,128000,0
20230901,181100,13683123200,128000,128000,128000,128000,0
20230901,181000,13683123200,128000,128000,128000,128000,0
20230901,180900,13683123200,128000,128000,128000,128000,0
20230901,180800,13683123200,128000,128000,128000,128000,0
20230901,180700,13683123200,128000,128000,128000,128000,0
20230901,180600,13683123200,128000,128000,128000,128000,0
20230901,180500,13683123200,128000,128000,128000,128000,0
20230901,180400,13683123200,128000,128000,128000,128000,2434
20230901,180300,13683123200,128000,128000,128000,128000,0
20230901,180200,13683123200,128000,128000,128000,128000,0
20230901,180100,13683123200,128000,128000,128000,128000,0
20230901,180000,13683123200,128000,128000,128000,128000,0
20230901,175900,13683123200,128000,128000,128000,128000,0
20230901,175800,13683123200,128000,128000,128000,128000,0
20230901,175700,13683123200,128000,128000,128000,128000,0
20230901,175600,13683123200,128000,128000,128000,128000,0
20230901,175500,13683123200,128000,128000,128000,128000,0
20230901,175400,13683123200,128000,128000,128000,128000,0
20230901,175300,13683123200,128000,128000,128000,128000,0
20230901,175200,13683123200,128000,128000,128000,128000,0
20230901,175100,13683123200,128000,128000,128000,128000,0
20230901,175000,13683123200,128000,128000,128000,128000,0
20230901,174900,13683123200,128000,128000,128000,128000,0
20230901,174800,13683123200,128000,128000,128000,128000,0
20230901,174700,13683123200,128000,128000,128000,128000,0
20230901,174600,13683123200,128000,128000,128000,128000,0
20230901,174500,13683123200,128000,128000,128000,128000,0
20230901,174400,13683123200,128000,128000,128000,128000,0
20230901,174300,13683123200,128000,128000,128000,128000,0
20230901,174200,13683123200,128000,128000,128000,128000,0
20230901,174100,13683123200,128000,128000,128000,128000,0
20230901,174000,13683123200,128000,128000,128000,128000,0
20230901,173900,13683123200,128000,128000,128000,128000,0
20230901,173800,13683123200,128000,128000,128000,128000,0
20230901,173700,13683123200,128000,128000,128000,128000,0
20230901,173600,13683123200,128000,128000,128000,128000,0
20230901,173500,13683123200,128000,128000,128000,128000,0
20230901,173400,13683123200,128000,128000,128000,128000,2434
20230901,173300,13683123200,128000,128000,128000,128000,0
20230901,173200,13683123200,128000,128000,128000,128000,0
20230901,173100,13683123200,128000,128000,128000,128000,0
20230901,173000,13683123200,128000,128000,128000,128000,0
20230901,172900,13683123200,128000,128000,128000,128000,0
20230901,172800,13683123200,128000,128000,128000,128000,0
20230901,172700,13683123200,128000,128000,128000,128000,0
20230901,172600,13683123200,128000,128000,128000,128000,0
20230901,172500,13683123200,128000,128000,128000,128000,0
20230901,172400,13683123200,128000,128000,128000,128000,0
20230901,172300,13683123200,128000,128000,128000,128000,0
20230901,172200,13683123200,128000,128000,128000,128000,0
20230901,172100,13683123200,128000,128000,128000,128000,0
20230901,172000,13683123200,128000,128000,128000,128000,0
20230901,171900,13683123200,128000,128000,128000,128000,0
20230901,171800,13683123200,128000,128000,128000,128000,0
20230901,171700,13683123200,128000,128000,128000,128000,0
20230901,171600,13683123200,128000,128000,128000,128000,0
20230901,171500,13683123200,128000,128000,128000,128000,0
20230901,171400,13683123200,128000,128000,128000,128000,0
20230901,171300,13683123200,128000,128000,128000,128000,0
20230901,171200,13683123200,128000,128000,128000,128000,0
20230901,171100,13683123200,128000,128000,128000,128000,0
20230901,171000,13683123200,128000,128000,128000,128000,0
20230901,170900,13683123200,128000,128000,128000,128000,0
20230901,170800,13683123200,128000,128000,128000,128000,0
20230901,170700,13683123200,128000,128000,128000,128000,0
20230901,170600,13683123200,128000,128000,128000,128000,0
20230901,170500,13683123200,128000,128000,128000,128000,0
20230901,170400,13683123200,128000,128000,128000,128000,2434
20230901,170300,13683123200,128000,128000,128000,128000,0
20230901,170200,13683123200,128000,128000,128000,128000,0
20230901,170100,13683123200,128000,128000,128000,128000,0
20230901,170000,13683123200,128000,128000,128000,128000,0
20230901,165900,13683123200,128000,128000,128000,128000,0
20230901,165800,13683123200,128000,128000,128000,128000,0
20230901,165700,13683123200,128000,128000,128000,128000,0
20230901,165600,13683123200,128000,128000,128000,128000,0
20230901,165500,13683123200,128000,128000,128000,128000,0
20230901,165400,13683123200,128000,128000,128000,128000,0
20230901,165300,13683123200,128000,128000,128000,128000,0
20230901,165200,13683123200,128000,128000,128000,128000,0
20230901,165100,13683123200,128000,128000,128000,128000,0
20230901,165000,13683123200,128000,128000,128000,128000,0
20230901,164900,13683123200,128000,128000,128000,128000,0
20230901,164800,13683123200,128000,128000,128000,128000,0
20230901,164700,13683123200,128000,128000,128000,128000,0
20230901,164600,13683123200,128000,128000,128000,128000,0
20230901,164500,13683123200,128000,128000,128000,128000,0
20230901,164400,13683123200,128000,128000,128000,128000,0
20230901,164300,13683123200,128000,128000,128000,128000,0
20230901,164200,13683123200,128000,128000,128000,128000,0
20230901,164100,13683123200,128000,128000,128000,128000,0
20230901,164000,13683123200,128000,128000,128000,128000,0
20230901,163900,13683123200,128000,128000,128000,128000,0
20230901,163800,13683123200,128000,128000,128000,128000,0
20230901,163700,13683123200,128000,128000,128000,128000,0
20230901,163600,13683123200,128000,128000,128000,128000,0
20230901,163500,13683123200,128000,128000,128000,128000,0
20230901,163400,13683123200,128000,128000,128000,128000,2434
20230901,163300,13683123200,128000,128000,128000,128000,0
20230901,163200,13683123200,128000,128000,128000,128000,0
20230901,163100,13683123200,128000,128000,128000,128000,0
20230901,163000,13683123200,128000,128000,128000,128000,0
20230901,162900,13683123200,128000,128000,128000,128000,0
20230901,162800,13683123200,128000,128000,128000,128000,0
20230901,162700,13683123200,128000,128000,128000,128000,0
20230901,162600,13683123200,128000,128000,128000,128000,0
20230901,162500,13683123200,128000,128000,128000,128000,0
20230901,162400,13683123200,128000,128000,128000,128000,0
20230901,162300,13683123200,128000,128000,128000,128000,0
20230901,162200,13683123200,128000,128000,128000,128000,0
20230901,162100,13683123200,128000,128000,128000,128000,0
20230901,162000,13683123200,128000,128000,128000,128000,0
20230901,161900,13683123200,128000,128000,128000,128000,0
20230901,161800,13683123200,128000,128000,128000,128000,0
20230901,161700,13683123200,128000,128000,128000,128000,0
20230901,161600,13683123200,128000,128000,128000,128000,0
20230901,161500,13683123200,128000,128000,128000,128000,0
20230901,161400,13683123200,128000,128000,128000,128000,0
20230901,161300,13683123200,128000,128000,128000,128000,0
20230901,161200,13683123200,128000,128000,128000,128000,0
20230901,161100,13683123200,128000,128000,128000,128000,0
20230901,161000,13683123200,128000,128000,128000,128000,0
20230901,160900,13683123200,128000,128000,128000,128000,0
20230901,160800,13683123200,128000,128000,128000,128000,0
20230901,160700,13683123200,128000,128000,128000,128000,0
20230901,160600,13683123200,128000,128000,128000,128000,0
20230901,160500,13683123200,128000,128000,128000,128000,0
20230901,160400,13683123200,128000,128000,128000,128000,2434
20230901,160300,13683123200,128000,128000,128000,128000,0
20230901,160200,13683123200,128000,128000,128000,128000,0
20230901,160100,13683123200,128000,128000,128000,128000,0
20230901,160000,13683123200,128000,128000,128000,128000,0
20230901,155900,13683123200,128000,128000,128000,128000,0
20230901,155800,13683123200,128000,128000,128000,128000,0
20230901,155700,13683123200,128000,128000,128000,128000,0
20230901,155600,13683123200,128000,128000,128000,128000,0
20230901,155500,13683123200,128000,128000,128000,128000,0
20230901,155400,13683123200,128000,128000,128000,128000,0
20230901,155300,13683123200,128000,128000,128000,128000,0
20230901,155200,13683123200,128000,128000,128000,128000,0
20230901,155100,13683123200,128000,128000,128000,128000,0
20230901,155000,13683123200,128000,128000,128000,128000,0
20230901,154900,13683123200,128000,128000,128000,128000,0
20230901,154800,13683123200,128000,128000,128000,128000,0
20230901,154700,13683123200,128000,128000,128000,128000,0
20230901,154600,13683123200,128000,128000,128000,128000,0
20230901,154500,13683123200,128000,128000,128000,128000,0
20230901,154400,13683123200,128000,128000,128000,128000,0
20230901,154300,13683123200,128000,128000,128000,128000,0
20230901,154200,13683123200,128000,128000,128000,128000,0
20230901,154100,13683123200,128000,128000,128000,128000,0
20230901,154000,13683123200,128000,128000,128000,128000,0
20230901,153900,13683123200,128000,128000,128000,128000,0
20230901,153800,13683123200,128000,128000,128000,128000,0
20230901,153700,13683123200,128000,128000,128000,128000,0
20230901,153600,13683123200,128000,128000,128000,128000,0
20230901,153500,13683123200,128000,128000,128000,128000,0
20230901,153400,13683123200,128000,128000,128000,128000,2434
20230901,153300,13683123200,128000,128000,128000,128000,0
20230901,153200,13683123200,128000,128000,128000,128000,0
20230901,153100,13683123200,128000,128000,128000,128000,0
20230901,153000,13683123200,128000,128000,128000,128000,2434
20230901,152900,13371571200,128100,128100,128100,128100,0
20230901,152800,13371571200,128100,128100,128100,128100,0
20230901,152700,13371571200,128100,128100,128100,128100,0
20230901,152600,13371571200,128100,128100,128100,128100,0
20230901,152500,13371571200,128100,128100,128100,128100,0
20230901,152400,13371571200,128100,128100,128100,128100,0
20230901,152300,13371571200,128100,128100,128100,128100,0
20230901,152200,13371571200,128100,128100,128100,128100,0
20230901,152100,13371571200,128100,128100,128100,128100,0
20230901,152000,13371571200,128100,128100,128100,128100,0
20230901,151900,13371571200,128100,128000,128200,128000,92
20230901,151800,13359780600,128000,128000,128100,128000,105
20230901,151700,13346335400,128000,128000,128100,128000,77
20230901,151600,13336476300,128000,128000,128100,128000,101
20230901,151500,13323542700,128100,128100,128100,128000,177
20230901,151400,13300880300,128000,128100,128100,128000,85
20230901,151300,13289996700,128100,128000,128100,128000,177
20230901,151200,13267327100,128100,128000,128100,128000,276
20230901,151100,13231984000,128100,128000,128100,128000,99
20230901,151000,13219310100,128100,128000,128100,128000,140
20230901,150900,13201387900,128000,128000,128100,128000,89
20230901,150800,13189993500,128100,128000,128100,128000,82
20230901,150700,13179495400,128000,128100,128100,128000,191
20230901,150600,13155046300,128000,128000,128100,128000,119
20230901,150500,13139809400,128000,128100,128100,127900,1496
20230901,150400,12948385300,128100,128100,128100,128000,138
20230901,150300,12930714600,128100,128000,128100,128000,181
20230901,150200,12907543900,128100,128100,128100,128000,126
20230901,150100,12891409600,128100,128100,128100,128000,167
20230901,150000,12870030400,128000,128000,128100,128000,340
20230901,145900,12826506400,128100,128100,128100,128000,172
20230901,145800,12804484400,128100,128000,128100,128000,134
20230901,145700,12787326800,128100,128100,128100,128000,151
20230901,145600,12767995000,128100,128100,128100,128000,728
20230901,145500,12674805300,128100,128100,128200,128100,182
20230901,145400,12651488800,128100,128100,128200,128000,78
20230901,145300,12641494100,128100,128300,128300,128000,111
20230901,145200,12627268700,128300,128100,128300,128000,798
20230901,145100,12525069100,128000,128000,128100,128000,68
20230901,145000,12516362100,128100,128000,128100,128000,826
20230901,144900,12410633400,128000,128200,128200,128000,233
20230901,144800,12380788400,128200,128200,128200,128100,189
20230901,144700,12356569800,128200,128100,128200,128100,112
20230901,144600,12342217700,128100,128100,128200,128100,144
20230901,144500,12323768600,128100,128100,128200,128100,74
20230901,144400,12314286100,128100,128100,128200,128000,560
20230901,144300,12242554500,128000,128100,128100,128000,72
20230901,144200,12233337800,128100,128000,128100,128000,159
20230901,144100,12212984300,128000,128000,128100,128000,43
20230901,144000,12207479100,128000,128000,128100,127900,446
20230901,143900,12150391200,128000,127900,128000,127900,156
20230901,143800,12130428300,127900,128000,128000,127900,536
20230901,143700,12061825800,128000,128000,128100,127900,609
20230901,143600,11983874700,128000,128000,128100,128000,90
20230901,143500,11972353200,128100,128000,128100,128000,133
20230901,143400,11955327900,128000,128000,128100,128000,88
20230901,143300,11944063200,128100,128000,128100,128000,249
20230901,143200,11912189400,128100,128000,128100,128000,256
20230901,143100,11879413500,128100,128000,128100,128000,117
20230901,143000,11864434900,128100,128000,128100,128000,95
20230901,142900,11852271400,128100,127900,128100,127900,333
20230901,142800,11809633600,127900,128000,128000,127900,191
20230901,142700,11785189400,128000,128000,128100,127900,295
20230901,142600,11747437200,128000,127900,128200,127900,900
20230901,142500,11632208500,127900,128000,128100,127900,1009
20230901,142400,11503057600,128000,128000,128100,128000,85
20230901,142300,11492176300,128000,128000,128100,128000,213
20230901,142200,11464912200,128000,128000,128100,128000,142
20230901,142100,11446735800,128000,128000,128100,128000,92
20230901,142000,11434958100,128000,128100,128100,128000,153
20230901,141900,11415372500,128000,128000,128100,128000,80
20230901,141800,11405128500,128000,128000,128100,128000,175
20230901,141700,11382727900,128000,128000,128100,128000,66
20230901,141600,11374279300,128000,128000,128100,128000,137
20230901,141500,11356742800,128000,128000,128100,128000,73
20230901,141400,11347397300,128000,128000,128100,128000,136
20230901,141300,11329989000,128000,128000,128100,128000,282
20230901,141200,11293878500,128100,128100,128100,128000,140
20230901,141100,11275954000,128000,128100,128100,128000,78
20230901,141000,11265968800,128100,128100,128200,128000,366
20230901,140900,11219087100,128100,128100,128200,128100,108
20230901,140800,11205251100,128200,128100,128200,128100,139
20230901,140700,11187443100,128100,128100,128200,128100,72
20230901,140600,11178218300,128100,128100,128200,128100,163
20230901,140500,11157337700,128100,128100,128200,128100,138
20230901,140400,11139659800,128100,128000,128100,128000,72
20230901,140300,11130439500,128200,127900,128200,127900,524
20230901,140200,11063355900,127900,127900,128000,127900,70
20230901,140100,11054402500,127900,127900,128000,127900,158
20230901,140000,11034194100,127900,128000,128000,127900,53
20230901,135900,11027414400,127900,127900,128000,127900,69
20230901,135800,11018586300,127900,127900,128100,127800,673
20230901,135700,10932496500,127900,128000,128000,127800,160
20230901,135600,10912035100,127900,127900,127900,127900,61
20230901,135500,10904233200,128000,128100,128100,127900,654
20230901,135400,10820531900,128100,128100,128100,128000,69
20230901,135300,10811698700,128000,128000,128100,128000,165
20230901,135200,10790578300,128100,128100,128100,128000,319
20230901,135100,10749745300,128100,128100,128100,128000,105
20230901,135000,10736298400,128200,128100,128200,128100,57
20230901,134900,10728996000,128100,128100,128200,128100,208
20230901,134800,10702348800,128200,128100,128200,128100,58
20230901,134700,10694918600,128100,128100,128200,128100,78
20230901,134600,10684925200,128100,128200,128200,128100,156
20230901,134500,10664934800,128200,128300,128300,128200,195
20230901,134400,10639926300,128200,128200,128300,128200,166
20230901,134300,10618644800,128300,128100,128300,128100,231
20230901,134200,10589024300,128200,128000,128200,128000,1190
20230901,134100,10436573100,128100,128000,128100,128000,908
20230901,134000,10320266100,128000,128000,128100,128000,111
20230901,133900,10306057400,128000,128000,128100,128000,74
20230901,133800,10296584700,128100,128000,128100,128000,200
20230901,133700,10270983400,128000,128000,128100,128000,76
20230901,133600,10261254800,128000,128000,128100,128000,145
20230901,133500,10242690600,128000,128000,128100,128000,44
20230901,133400,10237058000,128000,128100,128100,128000,141
20230901,133300,10219009800,128000,128100,128100,128000,84
20230901,133200,10208256200,128000,128100,128100,128000,312
20230901,133100,10168298200,128000,128000,128100,128000,39
20230901,133000,10163306100,128000,128000,128100,128000,50
20230901,132900,10156905200,128000,128000,128100,128000,107
20230901,132800,10143209000,128000,128000,128100,128000,60
20230901,132700,10135528300,128100,128000,128100,128000,101
20230901,132600,10122599000,128100,128000,128100,128000,71
20230901,132500,10113510400,128000,128000,128100,128000,134
20230901,132400,10096357800,128100,128000,128100,128000,22
20230901,132300,10093541400,128000,128100,128100,128000,196
20230901,132200,10068451600,128000,128000,128100,128000,63
20230901,132100,10060387500,128100,128000,128100,128000,113
20230901,132000,10045921600,128000,128000,128100,128000,55
20230901,131900,10038880800,128000,128000,128100,128000,105
20230901,131800,10025440700,128000,128000,128100,128000,50
20230901,131700,10019039000,128000,128000,128100,128000,127
20230901,131600,10002782900,128000,128000,128100,128000,49
20230901,131500,9996510400,128000,128000,128100,128000,114
20230901,131400,9981917500,128000,128000,128000,128000,41
20230901,131300,9976669500,128000,128000,128100,128000,267
20230901,131200,9942493000,128000,128000,128100,128000,71
20230901,131100,9933404300,128000,128000,128100,128000,61
20230901,131000,9925595800,128000,128000,128000,128000,105
20230901,130900,9912155800,128000,128000,128100,128000,100
20230901,130800,9899355000,128000,128000,128100,128000,99
20230901,130700,9886682500,128000,128000,128000,128000,265
20230901,130600,9852762500,128000,128000,128100,128000,248
20230901,130500,9821012400,128000,128000,128100,128000,244
20230901,130400,9789780300,128000,128000,128100,128000,192
20230901,130300,9765203500,128100,128000,128100,128000,56
20230901,130200,9758034300,128100,128100,128100,128000,157
20230901,130100,9737923100,128100,128200,128200,128100,71
20230901,130000,9728826300,128200,128100,128200,128100,143
20230901,125900,9710503800,128200,128100,128200,128100,121
20230901,125800,9694997800,128000,128000,128200,128000,294
20230901,125700,9657339300,128100,128000,128200,127900,873
20230901,125600,9545530600,128000,128000,128100,128000,245
20230901,125500,9514169900,128000,127700,128100,127700,1109
20230901,125400,9372329400,127700,127700,127800,127700,173
20230901,125300,9350236500,127700,127700,127800,127700,194
20230901,125200,9325462600,127800,127700,127800,127700,182
20230901,125100,9302220300,127700,127700,127800,127700,128
20230901,125000,9285873800,127700,127700,127700,127700,132
20230901,124900,9269017400,127700,127700,127800,127700,130
20230901,124800,9252414900,127700,127700,127800,127700,116
20230901,124700,9237601400,127700,127700,127800,127700,469
20230901,124600,9177708700,127700,127700,127800,127700,89
20230901,124500,9166342200,127800,127700,127800,127700,107
20230901,124400,9152677700,127700,127700,127800,127700,53
20230901,124300,9145907900,127700,127800,127800,127700,117
20230901,124200,9130958000,127900,127800,127900,127800,38
20230901,124100,9126100500,127800,127800,127900,127800,149
20230901,124000,9107056700,127800,127900,127900,127800,71
20230901,123900,9097978900,127800,127800,127900,127800,117
20230901,123800,9083022400,127900,127900,128000,127800,84
20230901,123700,9072282100,128000,127900,128000,127800,164
20230901,123600,9051307600,128000,127800,128000,127800,592
20230901,123500,8975627300,127800,127700,127800,127700,110
20230901,123400,8961576600,127700,127700,127800,127700,371
20230901,123300,8914173600,127800,127700,127800,127700,122
20230901,123200,8898584600,127700,127700,127800,127700,120
20230901,123100,8883260100,127700,127800,127800,127700,75
20230901,123000,8873682500,127700,127700,127800,127700,182
20230901,122900,8850440200,127700,127700,127800,127700,67
20230901,122800,8841883800,127700,127700,127800,127700,110
20230901,122700,8827836600,127700,127700,127800,127700,151
20230901,122600,8808552800,127700,127700,127700,127700,235
20230901,122500,8778543300,127700,127700,127800,127700,59
20230901,122400,8771008500,127700,127800,127800,127700,155
20230901,122300,8751212200,127700,127800,127800,127700,212
20230901,122200,8724137800,127700,127700,127800,127700,98
20230901,122100,8711622100,127700,127800,127800,127700,340
20230901,122000,8668203200,127800,127700,127800,127700,118
20230901,121900,8653133900,127700,127300,127800,127300,366
20230901,121800,8606462500,127400,127300,127400,127200,164
20230901,121700,8585584600,127300,127400,127400,127300,64
20230901,121600,8577433000,127400,127300,127400,127200,163
20230901,121500,8556678100,127300,127300,127400,127300,127
20230901,121400,8540507600,127400,127400,127400,127300,104
20230901,121300,8527262400,127400,127400,127400,127300,144
20230901,121200,8508918300,127400,127400,127500,127400,75
20230901,121100,8499362500,127400,127500,127500,127300,128
20230901,121000,8483053300,127500,127500,127500,127300,117
20230901,120900,8468144300,127300,127400,127400,127300,175
20230901,120800,8445850900,127300,127200,127400,127100,229
20230901,120700,8416701000,127200,127100,127200,127100,305
20230901,120600,8377914200,127100,127200,127200,127100,84
20230901,120500,8367232600,127200,127200,127300,127200,100
20230901,120400,8354512100,127200,127100,127300,127000,132
20230901,120300,8337725300,127100,127000,127200,127000,269
20230901,120200,8303547500,127000,127000,127200,127000,162
20230901,120100,8282961000,126900,126900,127100,126900,155
20230901,120000,8263284100,127000,127000,127100,127000,98
20230901,115900,8250837800,127100,127000,127100,126900,226
20230901,115800,8222128300,127000,127000,127100,127000,256
20230901,115700,8189613500,127000,127100,127100,127000,225
20230901,115600,8161022700,127000,127100,127100,127000,355
20230901,115500,8115935500,127000,127100,127100,127000,370
20230901,115400,8068940600,127100,127000,127100,127000,182
20230901,115300,8045811400,127000,127000,127100,126900,252
20230901,115200,8013809400,127100,127100,127200,127000,138
20230901,115100,7996272100,127000,127100,127200,127000,155
20230901,115000,7976577300,127000,126900,127100,126900,286
20230901,114900,7940266500,126900,127000,127100,126900,147
20230901,114800,7921597400,127000,127000,127100,127000,132
20230901,114700,7904832700,127000,127100,127100,127000,107
20230901,114600,7891239900,127100,127100,127200,127000,164
20230901,114500,7870399100,127000,127100,127100,127000,131
20230901,114400,7853749200,127100,127100,127100,127000,195
20230901,114300,7828966200,127200,127200,127300,127200,103
20230901,114200,7815864100,127200,127200,127200,127200,55
20230901,114100,7808868100,127200,127100,127300,127100,225
20230901,114000,7780242200,127100,127000,127200,126900,489
20230901,113900,7718136800,126900,127100,127100,126800,326
20230901,113800,7676736000,127100,127200,127200,127100,68
20230901,113700,7668092700,127200,127200,127200,127100,251
20230901,113600,7636182400,127100,127200,127200,127100,246
20230901,113500,7604911700,127200,127300,127300,127100,186
20230901,113400,7581255300,127300,127300,127400,127200,78
20230901,113300,7571329000,127300,127200,127300,127100,448
20230901,113200,7514330400,127200,127100,127200,127100,42
20230901,113100,7508991000,127100,127100,127200,127100,136
20230901,113000,7491698300,127300,127200,127300,127100,114
20230901,112900,7477200200,127200,127200,127300,127100,217
20230901,112800,7449603500,127200,127300,127300,127200,146
20230901,112700,7431031800,127300,127300,127300,127200,178
20230901,112600,7408386700,127300,127400,127400,127300,151
20230901,112500,7389159900,127400,127400,127400,127200,182
20230901,112400,7365990100,127400,127000,127400,127000,592
20230901,112300,7290694700,127000,127300,127300,127000,383
20230901,112200,7241974000,127300,127200,127300,127000,113
20230901,112100,7227601700,127100,126800,127100,126800,462
20230901,112000,7168936700,126900,126900,127000,126800,73
20230901,111900,7159672200,126900,127000,127000,126900,118
20230901,111800,7144689400,126900,127100,127100,126800,236
20230901,111700,7114738100,126600,126600,127000,126500,1554
20230901,111600,6917482800,126500,126600,126700,126500,142
20230901,111500,6899514300,126500,126600,126600,126500,146
20230901,111400,6881037500,126400,126500,126600,126400,179
20230901,111300,6858395600,126600,126500,126700,126400,351
20230901,111200,6813982900,126500,126400,126500,126400,297
20230901,111100,6776423400,126500,126500,126500,126400,90
20230901,111000,6765046500,126500,126500,126600,126400,112
20230901,110900,6750882800,126500,126500,126600,126500,224
20230901,110800,6722545600,126600,126500,126600,126500,146
20230901,110700,6704074100,126500,126600,126600,126500,129
20230901,110600,6687753000,126500,126500,126600,126500,345
20230901,110500,6644099500,126600,126400,126600,126400,174
20230901,110400,6622093200,126500,126300,126500,126300,322
20230901,110300,6581395600,126300,126600,126600,126100,3285
20230901,110200,6166531500,126600,126600,126700,126600,155
20230901,110100,6146906900,126700,126800,126800,126600,1048
20230901,110000,6014194900,126700,126700,126800,126700,219
20230901,105900,5986440900,126700,126700,126800,126700,411
20230901,105800,5934358900,126800,126800,126800,126700,369
20230901,105700,5887603600,126800,126900,126900,126700,332
20230901,105600,5845514000,126800,126800,126900,126700,460
20230901,105500,5787202200,126800,126700,126800,126700,286
20230901,105400,5750960000,126800,126800,126800,126700,217
20230901,105300,5723460500,126800,126700,126800,126700,354
20230901,105200,5678601300,126700,126700,126800,126700,115
20230901,105100,5664030700,126700,126700,126800,126700,297
20230901,105000,5626400100,126800,126700,126800,126700,106
20230901,104900,5612969400,126700,126700,126800,126700,315
20230901,104800,5573056300,126700,126800,126800,126700,182
20230901,104700,5549994900,126700,126900,126900,126700,877
20230901,104600,5438774600,126900,127000,127200,126900,247
20230901,104500,5407400200,126900,126900,127100,126800,470
20230901,104400,5347707300,126800,126800,127000,126800,329
20230901,104300,5305973000,126800,126800,126900,126800,287
20230901,104200,5269579900,126800,126900,127000,126800,296
20230901,104100,5232027800,126900,126800,126900,126800,252
20230901,104000,5200058500,126800,126900,126900,126800,388
20230901,103900,5150851800,126800,126800,126900,126800,247
20230901,103800,5119519500,127000,126900,127000,126900,331
20230901,103700,5077510000,127000,127000,127000,126900,235
20230901,103600,5047666200,127000,127000,127100,126900,555
20230901,103500,4977206200,127000,126900,127000,126900,233
20230901,103400,4947625800,127000,127000,127100,126900,262
20230901,103300,4914368700,127000,127000,127100,126900,445
20230901,103200,4857858200,126900,127000,127000,126900,425
20230901,103100,4803895200,127000,127200,127300,127000,301
20230901,103000,4765612500,127200,127300,127400,127200,236
20230901,102900,4735571200,127200,127000,127300,127000,610
20230901,102800,4657956400,126900,127200,127200,126800,1625
20230901,102700,4451551500,127200,127200,127300,127200,378
20230901,102600,4403456900,127200,127300,127300,127200,281
20230901,102500,4367691300,127300,127500,127600,127300,480
20230901,102400,4306528700,127500,127700,127700,127500,424
20230901,102300,4252408200,127700,127400,128000,127300,330
20230901,102200,4210270500,127300,127300,127400,127200,289
20230901,102100,4173489200,127200,127400,127600,127200,433
20230901,102000,4118345300,127400,127600,127700,127400,905
20230901,101900,4002918400,127700,127700,127800,127700,521
20230901,101800,3936379500,127700,127800,127800,127700,333
20230901,101700,3893851800,127800,127900,128000,127800,552
20230901,101600,3823296100,127900,127900,128000,127900,140
20230901,101500,3805389300,128000,127800,128100,127800,369
20230901,101400,3758174500,127800,127900,127900,127800,344
20230901,101300,3714186100,128000,127900,128000,127900,582
20230901,101200,3639736300,127900,128100,128200,127900,250
20230901,101100,3607717000,128100,128100,128200,128000,176
20230901,101000,3585173300,128100,128100,128100,127800,365
20230901,100900,3538479600,128000,127900,128400,127900,886
20230901,100800,3425011300,127800,128100,128100,127800,871
20230901,100700,3313553700,128100,128300,128300,128100,742
20230901,100600,3218431300,128300,128400,128500,128300,171
20230901,100500,3196477900,128400,128600,128600,128400,367
20230901,100400,3149341700,128600,128700,128700,128600,275
20230901,100300,3113954900,128800,128700,128800,128700,37
20230901,100200,3109189600,128700,128800,128800,128700,31
20230901,100100,3105199800,128800,128800,128800,128800,93
20230901,100000,3093221400,128800,128700,128900,128700,31
20230901,095900,3089230000,128900,128400,128900,128400,174
20230901,095800,3066865800,128300,128900,129000,128300,751
20230901,095700,2970183500,128900,129000,129000,128900,226
20230901,095600,2941030900,128900,129000,129100,128900,134
20230901,095500,2923739900,129000,129000,129100,129000,63
20230901,095400,2915612300,129100,128600,129100,128400,434
20230901,095300,2859753600,128600,129100,129200,128000,4724
20230901,095200,2251122400,129100,129300,129300,129100,1238
20230901,095100,2091159400,129300,129300,129300,129200,32
20230901,095000,2087022600,129300,129300,129300,129200,250
20230901,094900,2054708600,129200,129300,129300,129200,27
20230901,094800,2051217800,129200,129300,129300,129100,1164
20230901,094700,1900835800,129300,129900,129900,129300,2738
20230901,094600,1546076500,129900,129900,130000,129900,63
20230901,094500,1537888700,129900,129900,130000,129900,29
20230901,094400,1534119000,130000,129700,130000,129700,302
20230901,094300,1494896900,129800,129800,129800,129700,499
20230901,094200,1430139100,129800,129700,129800,129700,58
20230901,094100,1422613900,129800,129700,129800,129700,131
20230901,094000,1405613000,129800,129700,129800,129700,61
20230901,093900,1397700500,129700,129800,129800,129700,100
20230901,093800,1384722400,129800,129700,129800,129700,93
20230901,093700,1372660000,129700,129900,129900,129700,177
20230901,093600,1349685500,129800,129800,129800,129800,95
20230901,093500,1337354500,129800,129900,129900,129800,60
20230901,093400,1329563400,129900,130000,130000,129800,192
20230901,093300,1304611100,130000,130000,130100,130000,234
20230901,093200,1274187000,130000,130100,130100,130000,28
20230901,093100,1270545000,130000,130000,130100,130000,64
20230901,093000,1262221400,130000,129700,130000,129600,603
20230901,092900,1183981600,129700,129700,129700,129600,18
20230901,092800,1181647400,129600,129700,129700,129600,234
20230901,092700,1151320100,129700,129700,129700,129700,17
20230901,092600,1149115200,129700,129800,129800,129600,195
20230901,092500,1123825000,129800,130000,130000,129700,643
20230901,092400,1040321300,130100,130300,130300,130100,465
20230901,092300,979778500,130200,130200,130300,130200,151
20230901,092200,960109600,130300,130600,130600,130200,136
20230901,092100,942369400,130600,130400,130600,130000,752
20230901,092000,844410400,130400,130600,130600,130300,280
20230901,091900,807878100,130500,130500,130500,130500,47
20230901,091800,801744600,130500,130800,130800,130500,122
20230901,091700,785804500,130800,131000,131000,130500,366
20230901,091600,737913700,131000,131000,131100,131000,248
20230901,091500,705415800,131100,131000,131100,131000,155
20230901,091400,685104100,131200,131200,131200,131200,148
20230901,091300,665686500,131400,131100,131400,131000,145
20230901,091200,646670100,131100,131400,131500,131100,129
20230901,091100,629724900,131500,131800,131800,131400,298
20230901,091000,590492900,131800,131700,131800,131700,24
20230901,090900,587331500,131800,131700,131800,131600,467
20230901,090800,525828700,131700,131500,131800,131500,292
20230901,090700,487396000,131500,131600,131600,131400,237
20230901,090600,456230000,131600,131600,131600,131500,54
20230901,090500,449128700,131600,131200,131600,131100,355
20230901,090400,402495900,131200,131700,131700,131100,372
20230901,090300,353679800,131400,131800,132200,131400,768
20230901,090200,252425300,131800,130900,131800,130900,549
20230901,090100,180417300,130900,130100,131000,130100,594
20230901,090000,102748900,130400,129500,130400,129500,792