KissMeData/008700/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184600,1862370795,2075,2075,2075,2075,31488
20230901,184500,1862370795,2075,2075,2075,2075,0
20230901,184400,1862370795,2075,2075,2075,2075,0
20230901,184300,1862370795,2075,2075,2075,2075,0
20230901,184200,1862370795,2075,2075,2075,2075,0
20230901,184100,1862370795,2075,2075,2075,2075,0
20230901,184000,1862370795,2075,2075,2075,2075,0
20230901,183900,1862370795,2075,2075,2075,2075,0
20230901,183800,1862370795,2075,2075,2075,2075,0
20230901,183700,1862370795,2075,2075,2075,2075,0
20230901,183600,1862370795,2075,2075,2075,2075,0
20230901,183500,1862370795,2075,2075,2075,2075,0
20230901,183400,1862370795,2075,2075,2075,2075,0
20230901,183300,1862370795,2075,2075,2075,2075,0
20230901,183200,1862370795,2075,2075,2075,2075,0
20230901,183100,1862370795,2075,2075,2075,2075,0
20230901,183000,1862370795,2075,2075,2075,2075,0
20230901,182900,1862370795,2075,2075,2075,2075,0
20230901,182800,1862370795,2075,2075,2075,2075,0
20230901,182700,1862370795,2075,2075,2075,2075,0
20230901,182600,1862370795,2075,2075,2075,2075,0
20230901,182500,1862370795,2075,2075,2075,2075,0
20230901,182400,1862370795,2075,2075,2075,2075,0
20230901,182300,1862370795,2075,2075,2075,2075,0
20230901,182200,1862370795,2075,2075,2075,2075,0
20230901,182100,1862370795,2075,2075,2075,2075,0
20230901,182000,1862370795,2075,2075,2075,2075,0
20230901,181900,1862370795,2075,2075,2075,2075,0
20230901,181800,1862370795,2075,2075,2075,2075,0
20230901,181700,1862370795,2075,2075,2075,2075,0
20230901,181600,1862370795,2075,2075,2075,2075,31488
20230901,181500,1862370795,2075,2075,2075,2075,0
20230901,181400,1862370795,2075,2075,2075,2075,0
20230901,181300,1862370795,2075,2075,2075,2075,0
20230901,181200,1862370795,2075,2075,2075,2075,0
20230901,181100,1862370795,2075,2075,2075,2075,0
20230901,181000,1862370795,2075,2075,2075,2075,0
20230901,180900,1862370795,2075,2075,2075,2075,0
20230901,180800,1862370795,2075,2075,2075,2075,0
20230901,180700,1862370795,2075,2075,2075,2075,0
20230901,180600,1862370795,2075,2075,2075,2075,0
20230901,180500,1862370795,2075,2075,2075,2075,0
20230901,180400,1862370795,2075,2075,2075,2075,0
20230901,180300,1862370795,2075,2075,2075,2075,0
20230901,180200,1862370795,2075,2075,2075,2075,0
20230901,180100,1862370795,2075,2075,2075,2075,0
20230901,180000,1862370795,2075,2075,2075,2075,0
20230901,175900,1862370795,2075,2075,2075,2075,0
20230901,175800,1862370795,2075,2075,2075,2075,0
20230901,175700,1862370795,2075,2075,2075,2075,0
20230901,175600,1862370795,2075,2075,2075,2075,0
20230901,175500,1862370795,2075,2075,2075,2075,0
20230901,175400,1862370795,2075,2075,2075,2075,0
20230901,175300,1862370795,2075,2075,2075,2075,0
20230901,175200,1862370795,2075,2075,2075,2075,0
20230901,175100,1862370795,2075,2075,2075,2075,0
20230901,175000,1862370795,2075,2075,2075,2075,0
20230901,174900,1862370795,2075,2075,2075,2075,0
20230901,174800,1862370795,2075,2075,2075,2075,0
20230901,174700,1862370795,2075,2075,2075,2075,0
20230901,174600,1862370795,2075,2075,2075,2075,31488
20230901,174500,1862370795,2075,2075,2075,2075,0
20230901,174400,1862370795,2075,2075,2075,2075,0
20230901,174300,1862370795,2075,2075,2075,2075,0
20230901,174200,1862370795,2075,2075,2075,2075,0
20230901,174100,1862370795,2075,2075,2075,2075,0
20230901,174000,1862370795,2075,2075,2075,2075,0
20230901,173900,1862370795,2075,2075,2075,2075,0
20230901,173800,1862370795,2075,2075,2075,2075,0
20230901,173700,1862370795,2075,2075,2075,2075,0
20230901,173600,1862370795,2075,2075,2075,2075,0
20230901,173500,1862370795,2075,2075,2075,2075,0
20230901,173400,1862370795,2075,2075,2075,2075,0
20230901,173300,1862370795,2075,2075,2075,2075,0
20230901,173200,1862370795,2075,2075,2075,2075,0
20230901,173100,1862370795,2075,2075,2075,2075,0
20230901,173000,1862370795,2075,2075,2075,2075,0
20230901,172900,1862370795,2075,2075,2075,2075,0
20230901,172800,1862370795,2075,2075,2075,2075,0
20230901,172700,1862370795,2075,2075,2075,2075,0
20230901,172600,1862370795,2075,2075,2075,2075,0
20230901,172500,1862370795,2075,2075,2075,2075,0
20230901,172400,1862370795,2075,2075,2075,2075,0
20230901,172300,1862370795,2075,2075,2075,2075,0
20230901,172200,1862370795,2075,2075,2075,2075,0
20230901,172100,1862370795,2075,2075,2075,2075,0
20230901,172000,1862370795,2075,2075,2075,2075,0
20230901,171900,1862370795,2075,2075,2075,2075,0
20230901,171800,1862370795,2075,2075,2075,2075,0
20230901,171700,1862370795,2075,2075,2075,2075,0
20230901,171600,1862370795,2075,2075,2075,2075,31488
20230901,171500,1862370795,2075,2075,2075,2075,0
20230901,171400,1862370795,2075,2075,2075,2075,0
20230901,171300,1862370795,2075,2075,2075,2075,0
20230901,171200,1862370795,2075,2075,2075,2075,0
20230901,171100,1862370795,2075,2075,2075,2075,0
20230901,171000,1862370795,2075,2075,2075,2075,0
20230901,170900,1862370795,2075,2075,2075,2075,0
20230901,170800,1862370795,2075,2075,2075,2075,0
20230901,170700,1862370795,2075,2075,2075,2075,0
20230901,170600,1862370795,2075,2075,2075,2075,0
20230901,170500,1862370795,2075,2075,2075,2075,0
20230901,170400,1862370795,2075,2075,2075,2075,0
20230901,170300,1862370795,2075,2075,2075,2075,0
20230901,170200,1862370795,2075,2075,2075,2075,0
20230901,170100,1862370795,2075,2075,2075,2075,0
20230901,170000,1862370795,2075,2075,2075,2075,0
20230901,165900,1862370795,2075,2075,2075,2075,0
20230901,165800,1862370795,2075,2075,2075,2075,0
20230901,165700,1862370795,2075,2075,2075,2075,0
20230901,165600,1862370795,2075,2075,2075,2075,0
20230901,165500,1862370795,2075,2075,2075,2075,0
20230901,165400,1862370795,2075,2075,2075,2075,0
20230901,165300,1862370795,2075,2075,2075,2075,0
20230901,165200,1862370795,2075,2075,2075,2075,0
20230901,165100,1862370795,2075,2075,2075,2075,0
20230901,165000,1862370795,2075,2075,2075,2075,0
20230901,164900,1862370795,2075,2075,2075,2075,0
20230901,164800,1862370795,2075,2075,2075,2075,0
20230901,164700,1862370795,2075,2075,2075,2075,0
20230901,164600,1862370795,2075,2075,2075,2075,31488
20230901,164500,1862370795,2075,2075,2075,2075,0
20230901,164400,1862370795,2075,2075,2075,2075,0
20230901,164300,1862370795,2075,2075,2075,2075,0
20230901,164200,1862370795,2075,2075,2075,2075,0
20230901,164100,1862370795,2075,2075,2075,2075,0
20230901,164000,1862370795,2075,2075,2075,2075,0
20230901,163900,1862370795,2075,2075,2075,2075,0
20230901,163800,1862370795,2075,2075,2075,2075,0
20230901,163700,1862370795,2075,2075,2075,2075,0
20230901,163600,1862370795,2075,2075,2075,2075,0
20230901,163500,1862370795,2075,2075,2075,2075,0
20230901,163400,1862370795,2075,2075,2075,2075,0
20230901,163300,1862370795,2075,2075,2075,2075,0
20230901,163200,1862370795,2075,2075,2075,2075,0
20230901,163100,1862370795,2075,2075,2075,2075,0
20230901,163000,1862370795,2075,2075,2075,2075,0
20230901,162900,1862370795,2075,2075,2075,2075,0
20230901,162800,1862370795,2075,2075,2075,2075,0
20230901,162700,1862370795,2075,2075,2075,2075,0
20230901,162600,1862370795,2075,2075,2075,2075,0
20230901,162500,1862370795,2075,2075,2075,2075,0
20230901,162400,1862370795,2075,2075,2075,2075,0
20230901,162300,1862370795,2075,2075,2075,2075,0
20230901,162200,1862370795,2075,2075,2075,2075,0
20230901,162100,1862370795,2075,2075,2075,2075,0
20230901,162000,1862370795,2075,2075,2075,2075,0
20230901,161900,1862370795,2075,2075,2075,2075,0
20230901,161800,1862370795,2075,2075,2075,2075,0
20230901,161700,1862370795,2075,2075,2075,2075,0
20230901,161600,1862370795,2075,2075,2075,2075,31488
20230901,161500,1862370795,2075,2075,2075,2075,0
20230901,161400,1862370795,2075,2075,2075,2075,0
20230901,161300,1862370795,2075,2075,2075,2075,0
20230901,161200,1862370795,2075,2075,2075,2075,0
20230901,161100,1862370795,2075,2075,2075,2075,0
20230901,161000,1862370795,2075,2075,2075,2075,0
20230901,160900,1862370795,2075,2075,2075,2075,0
20230901,160800,1862370795,2075,2075,2075,2075,0
20230901,160700,1862370795,2075,2075,2075,2075,0
20230901,160600,1862370795,2075,2075,2075,2075,0
20230901,160500,1862370795,2075,2075,2075,2075,0
20230901,160400,1862370795,2075,2075,2075,2075,0
20230901,160300,1862370795,2075,2075,2075,2075,0
20230901,160200,1862370795,2075,2075,2075,2075,0
20230901,160100,1862370795,2075,2075,2075,2075,0
20230901,160000,1862370795,2075,2075,2075,2075,0
20230901,155900,1862370795,2075,2075,2075,2075,0
20230901,155800,1862370795,2075,2075,2075,2075,0
20230901,155700,1862370795,2075,2075,2075,2075,0
20230901,155600,1862370795,2075,2075,2075,2075,0
20230901,155500,1862370795,2075,2075,2075,2075,0
20230901,155400,1862370795,2075,2075,2075,2075,0
20230901,155300,1862370795,2075,2075,2075,2075,0
20230901,155200,1862370795,2075,2075,2075,2075,0
20230901,155100,1862370795,2075,2075,2075,2075,0
20230901,155000,1862370795,2075,2075,2075,2075,0
20230901,154900,1862370795,2075,2075,2075,2075,0
20230901,154800,1862370795,2075,2075,2075,2075,0
20230901,154700,1862370795,2075,2075,2075,2075,0
20230901,154600,1862370795,2075,2075,2075,2075,31488
20230901,154500,1862370795,2075,2075,2075,2075,0
20230901,154400,1862370795,2075,2075,2075,2075,0
20230901,154300,1862370795,2075,2075,2075,2075,0
20230901,154200,1862370795,2075,2075,2075,2075,0
20230901,154100,1862370795,2075,2075,2075,2075,0
20230901,154000,1862370795,2075,2075,2075,2075,0
20230901,153900,1862370795,2075,2075,2075,2075,0
20230901,153800,1862370795,2075,2075,2075,2075,0
20230901,153700,1862370795,2075,2075,2075,2075,0
20230901,153600,1862370795,2075,2075,2075,2075,0
20230901,153500,1862370795,2075,2075,2075,2075,0
20230901,153400,1862370795,2075,2075,2075,2075,0
20230901,153300,1862370795,2075,2075,2075,2075,0
20230901,153200,1862370795,2075,2075,2075,2075,0
20230901,153100,1862370795,2075,2075,2075,2075,0
20230901,153000,1862370795,2075,2075,2075,2075,31488
20230901,152900,1797033195,2075,2075,2075,2075,0
20230901,152800,1797033195,2075,2075,2075,2075,0
20230901,152700,1797033195,2075,2075,2075,2075,0
20230901,152600,1797033195,2075,2075,2075,2075,0
20230901,152500,1797033195,2075,2075,2075,2075,0
20230901,152400,1797033195,2075,2075,2075,2075,0
20230901,152300,1797033195,2075,2075,2075,2075,0
20230901,152200,1797033195,2075,2075,2075,2075,0
20230901,152100,1797033195,2075,2075,2075,2075,0
20230901,152000,1797033195,2075,2075,2075,2075,0
20230901,151900,1797033195,2075,2070,2075,2070,4632
20230901,151800,1787444945,2075,2070,2075,2070,944
20230901,151700,1785486330,2075,2080,2080,2075,8055
20230901,151600,1768770375,2080,2070,2080,2070,674
20230901,151500,1767369365,2075,2075,2075,2070,1459
20230901,151400,1764343780,2075,2075,2075,2075,113
20230901,151300,1764109305,2075,2075,2080,2075,2491
20230901,151200,1758940475,2075,2070,2075,2070,2208
20230901,151100,1754367875,2070,2070,2075,2070,401
20230901,151000,1753537800,2075,2070,2075,2070,621
20230901,150900,1752249920,2075,2070,2075,2070,5772
20230901,150800,1740299375,2065,2075,2075,2065,8581
20230901,150700,1722537695,2075,2075,2075,2075,100
20230901,150600,1722330195,2075,2070,2075,2070,1261
20230901,150500,1719718575,2075,2075,2075,2075,486
20230901,150400,1718710125,2070,2075,2075,2070,504
20230901,150300,1717666325,2070,2075,2075,2070,177
20230901,150200,1717299910,2075,2075,2075,2075,916
20230901,150100,1715399210,2070,2075,2075,2070,6326
20230901,150000,1702302770,2070,2070,2075,2070,572
20230901,145900,1701118725,2070,2075,2075,2070,1226
20230901,145800,1698579900,2075,2075,2075,2075,796
20230901,145700,1696928200,2075,2080,2080,2075,3839
20230901,145600,1688962270,2075,2075,2075,2070,645
20230901,145500,1687623910,2075,2080,2080,2075,1306
20230901,145400,1684913715,2080,2075,2080,2075,704
20230901,145300,1683452895,2080,2075,2080,2075,357
20230901,145200,1682712090,2080,2080,2080,2075,805
20230901,145100,1681041690,2080,2075,2080,2075,673
20230901,145000,1679644945,2080,2080,2080,2080,32
20230901,144900,1679578385,2080,2075,2080,2075,363
20230901,144800,1678824995,2080,2080,2080,2075,382
20230901,144700,1678031765,2080,2075,2080,2075,125
20230901,144600,1677772270,2080,2075,2080,2075,254
20230901,144500,1677244950,2075,2075,2080,2075,478
20230901,144400,1676252075,2075,2075,2075,2070,123
20230901,144300,1675997045,2075,2075,2075,2075,512
20230901,144200,1674934645,2075,2075,2075,2070,2512
20230901,144100,1669723245,2075,2075,2075,2075,2500
20230901,144000,1664535745,2075,2075,2075,2075,0
20230901,143900,1664535745,2075,2075,2075,2075,201
20230901,143800,1664118670,2075,2075,2075,2070,309
20230901,143700,1663477500,2075,2075,2075,2075,822
20230901,143600,1661771850,2075,2075,2080,2075,3171
20230901,143500,1655192020,2075,2075,2080,2075,2000
20230901,143400,1651042015,2080,2080,2080,2080,0
20230901,143300,1651042015,2080,2075,2080,2075,2509
20230901,143200,1645835835,2080,2075,2080,2075,505
20230901,143100,1644787950,2080,2080,2080,2080,2432
20230901,143000,1639729390,2080,2075,2080,2075,5242
20230901,142900,1628826415,2080,2075,2080,2075,510
20230901,142800,1627768160,2080,2080,2080,2080,21
20230901,142700,1627724480,2080,2080,2080,2080,3
20230901,142600,1627718240,2075,2075,2075,2075,987
20230901,142500,1625670215,2075,2075,2075,2075,1914
20230901,142400,1621698665,2075,2075,2080,2075,147
20230901,142300,1621393575,2075,2075,2075,2075,329
20230901,142200,1620710900,2075,2075,2080,2075,4957
20230901,142100,1610422475,2075,2075,2080,2075,105
20230901,142000,1610204585,2080,2075,2080,2075,2504
20230901,141900,1605008775,2075,2075,2080,2075,2494
20230901,141800,1599833715,2080,2080,2080,2075,2202
20230901,141700,1595259025,2080,2080,2080,2075,2946
20230901,141600,1589131350,2080,2080,2080,2080,514
20230901,141500,1588062230,2075,2085,2085,2075,1363
20230901,141400,1585226645,2085,2085,2085,2080,195
20230901,141300,1584820330,2085,2080,2085,2080,60
20230901,141200,1584695275,2085,2080,2085,2080,7205
20230901,141100,1569708720,2075,2075,2080,2075,286
20230901,141000,1569115165,2080,2080,2080,2080,100
20230901,140900,1568907165,2080,2080,2080,2075,1250
20230901,140800,1566308665,2080,2080,2080,2080,1011
20230901,140700,1564205785,2080,2080,2080,2080,0
20230901,140600,1564205785,2080,2085,2085,2080,1827
20230901,140500,1560404030,2085,2085,2085,2085,579
20230901,140400,1559196815,2085,2085,2085,2080,265
20230901,140300,1558645240,2085,2080,2085,2080,1543
20230901,140200,1555435780,2085,2085,2085,2080,400
20230901,140100,1554602780,2085,2085,2085,2080,2154
20230901,140000,1550121915,2085,2075,2085,2070,3791
20230901,135900,1542255965,2085,2080,2085,2075,2436
20230901,135800,1537199455,2080,2080,2085,2080,1052
20230901,135700,1535011285,2085,2085,2085,2080,18112
20230901,135600,1497260130,2085,2080,2085,2080,933
20230901,135500,1495318070,2085,2085,2085,2080,1085
20230901,135400,1493061260,2080,2080,2085,2075,2399
20230901,135300,1488075710,2085,2085,2085,2080,3293
20230901,135200,1481224920,2085,2085,2085,2080,2731
20230901,135100,1475533085,2085,2085,2085,2085,13277
20230901,135000,1447850540,2085,2080,2085,2080,10025
20230901,134900,1426995335,2080,2075,2085,2075,70628
20230901,134800,1280385865,2075,2070,2075,2070,3315
20230901,134700,1273523245,2070,2070,2070,2070,744
20230901,134600,1271983165,2065,2065,2070,2065,685
20230901,134500,1270566015,2070,2070,2070,2065,149
20230901,134400,1270257835,2070,2065,2070,2065,501
20230901,134300,1269222765,2070,2070,2070,2070,1
20230901,134200,1269220695,2070,2065,2070,2065,689
20230901,134100,1267797900,2070,2070,2070,2070,130
20230901,134000,1267528800,2070,2070,2070,2070,141
20230901,133900,1267236930,2070,2070,2070,2070,1550
20230901,133800,1264028430,2070,2070,2070,2070,69
20230901,133700,1263885600,2070,2075,2075,2070,4531
20230901,133600,1254506425,2075,2070,2075,2070,500
20230901,133500,1253469620,2075,2075,2075,2075,0
20230901,133400,1253469620,2075,2070,2075,2070,2368
20230901,133300,1248567855,2070,2070,2070,2070,540
20230901,133200,1247450055,2075,2075,2075,2075,585
20230901,133100,1246236180,2075,2075,2075,2075,68
20230901,133000,1246095080,2075,2070,2075,2070,3001
20230901,132900,1239883005,2075,2075,2075,2075,160
20230901,132800,1239551005,2075,2075,2075,2070,1801
20230901,132700,1235822430,2075,2075,2075,2065,7409
20230901,132600,1220489040,2075,2075,2075,2075,0
20230901,132500,1220489040,2075,2075,2075,2070,704
20230901,132400,1219031250,2075,2080,2080,2075,5624
20230901,132300,1207361150,2075,2080,2080,2075,413
20230901,132200,1206504115,2080,2080,2080,2070,2368
20230901,132100,1201584375,2080,2080,2080,2080,40
20230901,132000,1201501175,2080,2080,2080,2080,3
20230901,131900,1201494935,2075,2080,2080,2075,8401
20230901,131800,1184060855,2080,2075,2080,2075,101
20230901,131700,1183851275,2080,2080,2080,2075,90
20230901,131600,1183664325,2080,2080,2080,2080,89
20230901,131500,1183479205,2080,2075,2080,2075,94
20230901,131400,1183284145,2075,2075,2075,2075,502
20230901,131300,1182242495,2070,2080,2080,2070,153
20230901,131200,1181924785,2080,2075,2080,2075,122
20230901,131100,1181671275,2070,2070,2070,2070,13
20230901,131000,1181644365,2070,2070,2070,2070,485
20230901,130900,1180640415,2070,2070,2080,2070,4189
20230901,130800,1171969155,2080,2075,2080,2075,1002
20230901,130700,1169889995,2080,2075,2080,2075,1635
20230901,130600,1166497350,2075,2080,2085,2075,1916
20230901,130500,1162512045,2080,2085,2085,2080,593
20230901,130400,1161276390,2085,2085,2085,2080,239
20230901,130300,1160778265,2085,2070,2085,2070,15691
20230901,130200,1128140985,2080,2070,2080,2070,2424
20230901,130100,1123123265,2075,2075,2075,2070,6050
20230901,130000,1110569765,2080,2080,2080,2075,834
20230901,125900,1108835340,2080,2075,2080,2075,375
20230901,125800,1108056015,2075,2070,2075,2070,5410
20230901,125700,1096831365,2070,2075,2075,2070,2569
20230901,125600,1091510280,2075,2075,2075,2075,831
20230901,125500,1089785955,2075,2075,2075,2075,2330
20230901,125400,1084951205,2075,2070,2075,2070,3
20230901,125300,1084944990,2070,2070,2070,2070,0
20230901,125200,1084944990,2070,2075,2075,2070,5
20230901,125100,1084934620,2070,2070,2070,2070,1458
20230901,125000,1081916560,2070,2075,2075,2070,1138
20230901,124900,1079560805,2075,2075,2075,2075,48
20230901,124800,1079461205,2075,2075,2075,2075,120
20230901,124700,1079212205,2070,2070,2070,2070,0
20230901,124600,1079212205,2070,2075,2075,2070,200
20230901,124500,1078797705,2075,2075,2075,2075,2358
20230901,124400,1073904855,2075,2075,2075,2075,0
20230901,124300,1073904855,2075,2075,2075,2070,51
20230901,124200,1073799040,2075,2070,2075,2070,2346
20230901,124100,1068942815,2070,2070,2070,2070,1015
20230901,124000,1066841765,2070,2070,2070,2070,2165
20230901,123900,1062360215,2075,2070,2075,2070,219
20230901,123800,1061906880,2070,2070,2070,2070,889
20230901,123700,1060066650,2070,2070,2075,2070,8305
20230901,123600,1042875290,2070,2070,2070,2070,0
20230901,123500,1042875290,2070,2075,2075,2070,1222
20230901,123400,1040344645,2075,2075,2075,2075,688
20230901,123300,1038917045,2070,2075,2075,2070,252
20230901,123200,1038394395,2075,2075,2075,2075,3607
20230901,123100,1030909870,2075,2075,2075,2075,1
20230901,123000,1030907795,2080,2080,2080,2080,12
20230901,122900,1030882835,2080,2075,2080,2075,121
20230901,122800,1030631655,2075,2075,2075,2075,12
20230901,122700,1030606755,2080,2080,2080,2080,20
20230901,122600,1030565155,2080,2075,2080,2075,51
20230901,122500,1030459315,2080,2080,2080,2080,0
20230901,122400,1030459315,2080,2075,2080,2075,1031
20230901,122300,1028319985,2075,2075,2075,2075,0
20230901,122200,1028319985,2075,2075,2075,2075,1700
20230901,122100,1024792485,2075,2075,2075,2075,96
20230901,122000,1024593285,2080,2080,2080,2080,100
20230901,121900,1024385285,2075,2080,2080,2075,2299
20230901,121800,1019603800,2080,2080,2085,2080,1865
20230901,121700,1015722025,2085,2085,2085,2085,1933
20230901,121600,1011691720,2085,2085,2085,2085,99
20230901,121500,1011485305,2085,2085,2085,2085,99
20230901,121400,1011278890,2085,2080,2085,2080,4691
20230901,121300,1001521310,2080,2080,2080,2080,6969
20230901,121200,987025790,2085,2080,2085,2080,1012
20230901,121100,984920820,2080,2085,2085,2080,341
20230901,121000,984210085,2085,2080,2085,2080,4258
20230901,120900,975353250,2080,2080,2080,2080,20
20230901,120800,975311650,2080,2080,2080,2080,2853
20230901,120700,969377410,2080,2080,2080,2080,608
20230901,120600,968112770,2080,2080,2080,2080,361
20230901,120500,967361890,2085,2080,2085,2075,1204
20230901,120400,964856495,2080,2080,2080,2080,0
20230901,120300,964856495,2080,2080,2080,2080,1023
20230901,120200,962728655,2075,2080,2080,2075,1177
20230901,120100,960281125,2080,2080,2080,2080,1365
20230901,120000,957441925,2080,2075,2080,2070,13900
20230901,115900,928544935,2075,2075,2080,2075,439
20230901,115800,927633735,2080,2080,2080,2075,22
20230901,115700,927588020,2075,2075,2080,2075,12581
20230901,115600,901480415,2070,2075,2075,2070,2
20230901,115500,901476270,2070,2075,2075,2070,109
20230901,115400,901250615,2070,2070,2070,2070,5260
20230901,115300,890362415,2070,2070,2070,2070,5
20230901,115200,890352065,2070,2070,2070,2070,0
20230901,115100,890352065,2070,2070,2070,2070,201
20230901,115000,889935995,2070,2070,2070,2070,201
20230901,114900,889519925,2070,2070,2070,2070,1102
20230901,114800,887238785,2070,2075,2075,2070,2
20230901,114700,887234640,2070,2070,2070,2070,1
20230901,114600,887232570,2075,2070,2075,2065,3838
20230901,114500,879291340,2075,2070,2075,2070,568
20230901,114400,878115575,2070,2070,2070,2070,1215
20230901,114300,875600525,2070,2070,2070,2070,50
20230901,114200,875497025,2075,2070,2075,2070,65
20230901,114100,875362400,2070,2070,2075,2070,2240
20230901,114000,870725590,2075,2075,2075,2075,8
20230901,113900,870708990,2070,2070,2070,2070,101
20230901,113800,870499920,2075,2070,2075,2070,4141
20230901,113700,861908050,2075,2075,2075,2075,0
20230901,113600,861908050,2075,2070,2075,2070,123
20230901,113500,861653325,2075,2075,2075,2075,1
20230901,113400,861651250,2070,2075,2075,2070,125
20230901,113300,861392495,2075,2070,2075,2070,278
20230901,113200,860817020,2075,2075,2075,2075,0
20230901,113100,860817020,2075,2075,2075,2075,0
20230901,113000,860817020,2075,2075,2075,2070,192
20230901,112900,860419375,2075,2070,2075,2070,5508
20230901,112800,848990325,2075,2070,2075,2070,4495
20230901,112700,839673650,2070,2070,2075,2070,2859
20230901,112600,833755515,2075,2075,2075,2075,3
20230901,112500,833749290,2075,2075,2075,2075,1
20230901,112400,833747215,2075,2075,2075,2075,3
20230901,112300,833740990,2070,2070,2075,2070,21535
20230901,112200,789162390,2070,2070,2070,2070,1
20230901,112100,789160320,2070,2070,2070,2070,2
20230901,112000,789156180,2070,2065,2070,2065,1625
20230901,111900,785800450,2070,2065,2070,2065,201
20230901,111800,785385380,2070,2065,2070,2065,3080
20230901,111700,779025170,2070,2065,2070,2065,10
20230901,111600,779004515,2070,2070,2070,2065,45
20230901,111500,778911435,2070,2070,2070,2070,3
20230901,111400,778905225,2070,2070,2070,2070,501
20230901,111300,777868155,2070,2070,2070,2070,473
20230901,111200,776889045,2070,2070,2070,2070,101
20230901,111100,776679975,2065,2070,2070,2065,207
20230901,111000,776251510,2070,2070,2070,2070,2
20230901,110900,776247370,2070,2070,2070,2070,202
20230901,110800,775829230,2070,2065,2070,2065,33
20230901,110700,775761070,2065,2070,2070,2065,255
20230901,110600,775234470,2065,2065,2070,2065,2254
20230901,110500,770575120,2065,2065,2070,2065,111
20230901,110400,770345385,2070,2070,2070,2065,3
20230901,110300,770339180,2065,2065,2070,2065,284
20230901,110200,769752715,2065,2070,2070,2065,6
20230901,110100,769740310,2070,2065,2070,2065,501
20230901,110000,768705740,2065,2065,2070,2065,24
20230901,105900,768656165,2065,2070,2070,2065,103
20230901,105800,768442975,2065,2065,2070,2065,356
20230901,105700,767707750,2065,2070,2070,2065,2
20230901,105600,767703615,2065,2070,2070,2065,3362
20230901,105500,760759570,2065,2070,2070,2065,227
20230901,105400,760290805,2065,2065,2070,2065,596
20230901,105300,759060060,2070,2070,2070,2060,1154
20230901,105200,756676035,2065,2065,2075,2065,1716
20230901,105100,753132465,2065,2075,2075,2060,15787
20230901,105000,720570040,2075,2070,2075,2070,94
20230901,104900,720375450,2075,2070,2075,2070,1206
20230901,104800,717879000,2075,2075,2075,2070,15
20230901,104700,717847880,2075,2070,2075,2070,154
20230901,104600,717529070,2075,2070,2075,2070,4283
20230901,104500,708643345,2070,2075,2075,2070,8
20230901,104400,708626755,2070,2070,2070,2070,3085
20230901,104300,702240805,2070,2075,2075,2070,602
20230901,104200,700993045,2075,2070,2075,2070,2471
20230901,104100,695878060,2075,2075,2075,2070,502
20230901,104000,694836910,2075,2075,2075,2070,2585
20230901,103900,689483635,2075,2070,2075,2070,514
20230901,103800,688417135,2070,2070,2070,2070,22
20230901,103700,688371595,2070,2075,2075,2065,694
20230901,103600,686935260,2065,2075,2075,2065,28
20230901,103500,686877430,2065,2075,2075,2065,1802
20230901,103400,683153300,2070,2070,2075,2070,2696
20230901,103300,677571580,2070,2075,2075,2070,128
20230901,103200,677306085,2075,2075,2075,2075,323
20230901,103100,676635860,2075,2075,2075,2075,132
20230901,103000,676361960,2075,2075,2075,2070,1649
20230901,102900,672940760,2075,2075,2075,2075,4511
20230901,102800,663580435,2070,2070,2070,2070,4650
20230901,102700,653954935,2070,2070,2070,2070,224
20230901,102600,653491255,2065,2070,2070,2065,415
20230901,102500,652634275,2065,2065,2065,2065,510
20230901,102400,651581125,2065,2070,2070,2065,15
20230901,102300,651550145,2065,2065,2070,2065,2986
20230901,102200,645383455,2075,2070,2075,2070,1359
20230901,102100,642570310,2065,2065,2065,2065,7405
20230901,102000,627278985,2065,2065,2065,2065,221
20230901,101900,626822620,2065,2065,2065,2065,3128
20230901,101800,620363300,2070,2070,2070,2070,4141
20230901,101700,611791430,2070,2070,2070,2070,404
20230901,101600,610955150,2070,2070,2070,2070,0
20230901,101500,610955150,2070,2070,2070,2070,2133
20230901,101400,606539840,2070,2070,2070,2070,2068
20230901,101300,602259080,2075,2070,2075,2070,698
20230901,101200,600811720,2070,2075,2075,2070,3616
20230901,101100,593325735,2070,2070,2070,2070,95
20230901,101000,593129085,2070,2075,2075,2065,1227
20230901,100900,590589240,2070,2075,2075,2070,709
20230901,100800,589121570,2075,2070,2075,2065,12422
20230901,100700,563404310,2070,2065,2070,2065,636
20230901,100600,562088455,2070,2070,2070,2070,3200
20230901,100500,555464455,2070,2065,2070,2065,3588
20230901,100400,548039595,2065,2070,2070,2065,102
20230901,100300,547828465,2070,2065,2070,2060,1632
20230901,100200,544451830,2065,2065,2065,2065,50
20230901,100100,544348580,2065,2065,2065,2065,976
20230901,100000,542333140,2065,2065,2070,2065,226
20230901,095900,541866050,2065,2060,2065,2060,4370
20230901,095800,532863025,2065,2065,2070,2065,3727
20230901,095700,525166215,2070,2070,2070,2065,490
20230901,095600,524152490,2065,2065,2070,2065,4911
20230901,095500,514007080,2065,2065,2065,2060,395
20230901,095400,513192655,2065,2065,2065,2060,2356
20230901,095300,508339040,2065,2065,2070,2065,10845
20230901,095200,485943785,2065,2065,2065,2065,200
20230901,095100,485530785,2065,2060,2065,2060,812
20230901,095000,483858060,2065,2060,2065,2060,3978
20230901,094900,475660530,2060,2065,2065,2060,1344
20230901,094800,472886920,2065,2060,2065,2060,2539
20230901,094700,467656385,2060,2065,2065,2060,401
20230901,094600,466830320,2065,2065,2065,2065,0
20230901,094500,466830320,2065,2065,2065,2065,512
20230901,094400,465773040,2060,2060,2065,2060,2027
20230901,094300,461597390,2065,2065,2065,2065,27
20230901,094200,461541635,2065,2060,2065,2060,185
20230901,094100,461160530,2065,2060,2065,2060,21
20230901,094000,461117260,2065,2065,2065,2060,1502
20230901,093900,458021640,2065,2065,2065,2065,1506
20230901,093800,454911750,2060,2065,2065,2060,300
20230901,093700,454293000,2065,2065,2065,2060,1676
20230901,093600,450838480,2060,2065,2065,2060,7093
20230901,093500,436226635,2065,2065,2065,2060,9075
20230901,093400,417511760,2065,2065,2065,2065,202
20230901,093300,417094630,2060,2065,2070,2060,5931
20230901,093200,404851270,2065,2065,2065,2060,10473
20230901,093100,383225640,2065,2065,2065,2060,611
20230901,093000,381966145,2065,2060,2065,2060,1147
20230901,092900,379603295,2060,2060,2065,2060,5040
20230901,092800,369219590,2060,2060,2060,2060,823
20230901,092700,367524210,2060,2060,2060,2060,2382
20230901,092600,362617290,2060,2060,2060,2055,306
20230901,092500,361987945,2060,2065,2065,2055,3841
20230901,092400,354066880,2060,2060,2065,2060,17399
20230901,092300,318224930,2060,2055,2060,2050,5639
20230901,092200,306644450,2055,2060,2060,2055,11
20230901,092100,306621840,2060,2055,2060,2055,253
20230901,092000,306101910,2060,2050,2065,2050,30382
20230901,091900,243696205,2045,2050,2050,2045,202
20230901,091800,243283110,2050,2045,2050,2045,1128
20230901,091700,240976335,2050,2045,2050,2040,14957
20230901,091600,210412145,2050,2050,2050,2050,2
20230901,091500,210408045,2050,2045,2050,2045,1862
20230901,091400,206600240,2050,2055,2055,2045,6652
20230901,091300,192961405,2050,2050,2055,2050,3973
20230901,091200,184811940,2050,2050,2055,2050,4007
20230901,091100,176597575,2050,2050,2055,2050,24
20230901,091000,176548305,2055,2050,2055,2050,777
20230901,090900,174955425,2055,2050,2055,2045,12059
20230901,090800,150206615,2050,2050,2050,2040,13256
20230901,090700,123081015,2050,2055,2055,2045,18882
20230901,090600,84464690,2050,2050,2055,2040,3379
20230901,090500,77542245,2055,2055,2055,2055,1760
20230901,090400,73925445,2055,2055,2055,2050,1343
20230901,090300,71167080,2055,2040,2055,2040,18892
20230901,090200,32524945,2040,2040,2040,2035,1868
20230901,090100,28720195,2040,2040,2050,2040,3041
20230901,090000,22500465,2045,2040,2050,2040,11017