KissMeData/034020/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190600,162972389580,17470,17470,17470,17470,148294
20230901,190500,162972389580,17470,17470,17470,17470,0
20230901,190400,162972389580,17470,17470,17470,17470,0
20230901,190300,162972389580,17470,17470,17470,17470,0
20230901,190200,162972389580,17470,17470,17470,17470,0
20230901,190100,162972389580,17470,17470,17470,17470,0
20230901,190000,162972389580,17470,17470,17470,17470,0
20230901,185900,162972389580,17470,17470,17470,17470,0
20230901,185800,162972389580,17470,17470,17470,17470,0
20230901,185700,162972389580,17470,17470,17470,17470,0
20230901,185600,162972389580,17470,17470,17470,17470,0
20230901,185500,162972389580,17470,17470,17470,17470,0
20230901,185400,162972389580,17470,17470,17470,17470,0
20230901,185300,162972389580,17470,17470,17470,17470,0
20230901,185200,162972389580,17470,17470,17470,17470,0
20230901,185100,162972389580,17470,17470,17470,17470,0
20230901,185000,162972389580,17470,17470,17470,17470,0
20230901,184900,162972389580,17470,17470,17470,17470,0
20230901,184800,162972389580,17470,17470,17470,17470,0
20230901,184700,162972389580,17470,17470,17470,17470,0
20230901,184600,162972389580,17470,17470,17470,17470,0
20230901,184500,162972389580,17470,17470,17470,17470,0
20230901,184400,162972389580,17470,17470,17470,17470,0
20230901,184300,162972389580,17470,17470,17470,17470,0
20230901,184200,162972389580,17470,17470,17470,17470,0
20230901,184100,162972389580,17470,17470,17470,17470,0
20230901,184000,162972389580,17470,17470,17470,17470,0
20230901,183900,162972389580,17470,17470,17470,17470,0
20230901,183800,162972389580,17470,17470,17470,17470,0
20230901,183700,162972389580,17470,17470,17470,17470,0
20230901,183600,162972389580,17470,17470,17470,17470,148294
20230901,183500,162972389580,17470,17470,17470,17470,0
20230901,183400,162972389580,17470,17470,17470,17470,0
20230901,183300,162972389580,17470,17470,17470,17470,0
20230901,183200,162972389580,17470,17470,17470,17470,0
20230901,183100,162972389580,17470,17470,17470,17470,0
20230901,183000,162972389580,17470,17470,17470,17470,0
20230901,182900,162972389580,17470,17470,17470,17470,0
20230901,182800,162972389580,17470,17470,17470,17470,0
20230901,182700,162972389580,17470,17470,17470,17470,0
20230901,182600,162972389580,17470,17470,17470,17470,0
20230901,182500,162972389580,17470,17470,17470,17470,0
20230901,182400,162972389580,17470,17470,17470,17470,0
20230901,182300,162972389580,17470,17470,17470,17470,0
20230901,182200,162972389580,17470,17470,17470,17470,0
20230901,182100,162972389580,17470,17470,17470,17470,0
20230901,182000,162972389580,17470,17470,17470,17470,0
20230901,181900,162972389580,17470,17470,17470,17470,0
20230901,181800,162972389580,17470,17470,17470,17470,0
20230901,181700,162972389580,17470,17470,17470,17470,0
20230901,181600,162972389580,17470,17470,17470,17470,0
20230901,181500,162972389580,17470,17470,17470,17470,0
20230901,181400,162972389580,17470,17470,17470,17470,0
20230901,181300,162972389580,17470,17470,17470,17470,0
20230901,181200,162972389580,17470,17470,17470,17470,0
20230901,181100,162972389580,17470,17470,17470,17470,0
20230901,181000,162972389580,17470,17470,17470,17470,0
20230901,180900,162972389580,17470,17470,17470,17470,0
20230901,180800,162972389580,17470,17470,17470,17470,0
20230901,180700,162972389580,17470,17470,17470,17470,0
20230901,180600,162972389580,17470,17470,17470,17470,148294
20230901,180500,162972389580,17470,17470,17470,17470,0
20230901,180400,162972389580,17470,17470,17470,17470,0
20230901,180300,162972389580,17470,17470,17470,17470,0
20230901,180200,162972389580,17470,17470,17470,17470,0
20230901,180100,162972389580,17470,17470,17470,17470,0
20230901,180000,162972389580,17470,17470,17470,17470,0
20230901,175900,162972389580,17470,17470,17470,17470,0
20230901,175800,162972389580,17470,17470,17470,17470,0
20230901,175700,162972389580,17470,17470,17470,17470,0
20230901,175600,162972389580,17470,17470,17470,17470,0
20230901,175500,162972389580,17470,17470,17470,17470,0
20230901,175400,162972389580,17470,17470,17470,17470,0
20230901,175300,162972389580,17470,17470,17470,17470,0
20230901,175200,162972389580,17470,17470,17470,17470,0
20230901,175100,162972389580,17470,17470,17470,17470,0
20230901,175000,162972389580,17470,17470,17470,17470,0
20230901,174900,162972389580,17470,17470,17470,17470,0
20230901,174800,162972389580,17470,17470,17470,17470,0
20230901,174700,162972389580,17470,17470,17470,17470,0
20230901,174600,162972389580,17470,17470,17470,17470,0
20230901,174500,162972389580,17470,17470,17470,17470,0
20230901,174400,162972389580,17470,17470,17470,17470,0
20230901,174300,162972389580,17470,17470,17470,17470,0
20230901,174200,162972389580,17470,17470,17470,17470,0
20230901,174100,162972389580,17470,17470,17470,17470,0
20230901,174000,162972389580,17470,17470,17470,17470,0
20230901,173900,162972389580,17470,17470,17470,17470,0
20230901,173800,162972389580,17470,17470,17470,17470,0
20230901,173700,162972389580,17470,17470,17470,17470,0
20230901,173600,162972389580,17470,17470,17470,17470,148294
20230901,173500,162972389580,17470,17470,17470,17470,0
20230901,173400,162972389580,17470,17470,17470,17470,0
20230901,173300,162972389580,17470,17470,17470,17470,0
20230901,173200,162972389580,17470,17470,17470,17470,0
20230901,173100,162972389580,17470,17470,17470,17470,0
20230901,173000,162972389580,17470,17470,17470,17470,0
20230901,172900,162972389580,17470,17470,17470,17470,0
20230901,172800,162972389580,17470,17470,17470,17470,0
20230901,172700,162972389580,17470,17470,17470,17470,0
20230901,172600,162972389580,17470,17470,17470,17470,0
20230901,172500,162972389580,17470,17470,17470,17470,0
20230901,172400,162972389580,17470,17470,17470,17470,0
20230901,172300,162972389580,17470,17470,17470,17470,0
20230901,172200,162972389580,17470,17470,17470,17470,0
20230901,172100,162972389580,17470,17470,17470,17470,0
20230901,172000,162972389580,17470,17470,17470,17470,0
20230901,171900,162972389580,17470,17470,17470,17470,0
20230901,171800,162972389580,17470,17470,17470,17470,0
20230901,171700,162972389580,17470,17470,17470,17470,0
20230901,171600,162972389580,17470,17470,17470,17470,0
20230901,171500,162972389580,17470,17470,17470,17470,0
20230901,171400,162972389580,17470,17470,17470,17470,0
20230901,171300,162972389580,17470,17470,17470,17470,0
20230901,171200,162972389580,17470,17470,17470,17470,0
20230901,171100,162972389580,17470,17470,17470,17470,0
20230901,171000,162972389580,17470,17470,17470,17470,0
20230901,170900,162972389580,17470,17470,17470,17470,0
20230901,170800,162972389580,17470,17470,17470,17470,0
20230901,170700,162972389580,17470,17470,17470,17470,0
20230901,170600,162972389580,17470,17470,17470,17470,148294
20230901,170500,162972389580,17470,17470,17470,17470,0
20230901,170400,162972389580,17470,17470,17470,17470,0
20230901,170300,162972389580,17470,17470,17470,17470,0
20230901,170200,162972389580,17470,17470,17470,17470,0
20230901,170100,162972389580,17470,17470,17470,17470,0
20230901,170000,162972389580,17470,17470,17470,17470,0
20230901,165900,162972389580,17470,17470,17470,17470,0
20230901,165800,162972389580,17470,17470,17470,17470,0
20230901,165700,162972389580,17470,17470,17470,17470,0
20230901,165600,162972389580,17470,17470,17470,17470,0
20230901,165500,162972389580,17470,17470,17470,17470,0
20230901,165400,162972389580,17470,17470,17470,17470,0
20230901,165300,162972389580,17470,17470,17470,17470,0
20230901,165200,162972389580,17470,17470,17470,17470,0
20230901,165100,162972389580,17470,17470,17470,17470,0
20230901,165000,162972389580,17470,17470,17470,17470,0
20230901,164900,162972389580,17470,17470,17470,17470,0
20230901,164800,162972389580,17470,17470,17470,17470,0
20230901,164700,162972389580,17470,17470,17470,17470,0
20230901,164600,162972389580,17470,17470,17470,17470,0
20230901,164500,162972389580,17470,17470,17470,17470,0
20230901,164400,162972389580,17470,17470,17470,17470,0
20230901,164300,162972389580,17470,17470,17470,17470,0
20230901,164200,162972389580,17470,17470,17470,17470,0
20230901,164100,162972389580,17470,17470,17470,17470,0
20230901,164000,162972389580,17470,17470,17470,17470,0
20230901,163900,162972389580,17470,17470,17470,17470,0
20230901,163800,162972389580,17470,17470,17470,17470,0
20230901,163700,162972389580,17470,17470,17470,17470,0
20230901,163600,162972389580,17470,17470,17470,17470,148294
20230901,163500,162972389580,17470,17470,17470,17470,0
20230901,163400,162972389580,17470,17470,17470,17470,0
20230901,163300,162972389580,17470,17470,17470,17470,0
20230901,163200,162972389580,17470,17470,17470,17470,0
20230901,163100,162972389580,17470,17470,17470,17470,0
20230901,163000,162972389580,17470,17470,17470,17470,0
20230901,162900,162972389580,17470,17470,17470,17470,0
20230901,162800,162972389580,17470,17470,17470,17470,0
20230901,162700,162972389580,17470,17470,17470,17470,0
20230901,162600,162972389580,17470,17470,17470,17470,0
20230901,162500,162972389580,17470,17470,17470,17470,0
20230901,162400,162972389580,17470,17470,17470,17470,0
20230901,162300,162972389580,17470,17470,17470,17470,0
20230901,162200,162972389580,17470,17470,17470,17470,0
20230901,162100,162972389580,17470,17470,17470,17470,0
20230901,162000,162972389580,17470,17470,17470,17470,0
20230901,161900,162972389580,17470,17470,17470,17470,0
20230901,161800,162972389580,17470,17470,17470,17470,0
20230901,161700,162972389580,17470,17470,17470,17470,0
20230901,161600,162972389580,17470,17470,17470,17470,0
20230901,161500,162972389580,17470,17470,17470,17470,0
20230901,161400,162972389580,17470,17470,17470,17470,0
20230901,161300,162972389580,17470,17470,17470,17470,0
20230901,161200,162972389580,17470,17470,17470,17470,0
20230901,161100,162972389580,17470,17470,17470,17470,0
20230901,161000,162972389580,17470,17470,17470,17470,0
20230901,160900,162972389580,17470,17470,17470,17470,0
20230901,160800,162972389580,17470,17470,17470,17470,0
20230901,160700,162972389580,17470,17470,17470,17470,0
20230901,160600,162972389580,17470,17470,17470,17470,148294
20230901,160500,162972389580,17470,17470,17470,17470,0
20230901,160400,162972389580,17470,17470,17470,17470,0
20230901,160300,162972389580,17470,17470,17470,17470,0
20230901,160200,162972389580,17470,17470,17470,17470,0
20230901,160100,162972389580,17470,17470,17470,17470,0
20230901,160000,162972389580,17470,17470,17470,17470,0
20230901,155900,162972389580,17470,17470,17470,17470,0
20230901,155800,162972389580,17470,17470,17470,17470,0
20230901,155700,162972389580,17470,17470,17470,17470,0
20230901,155600,162972389580,17470,17470,17470,17470,0
20230901,155500,162972389580,17470,17470,17470,17470,0
20230901,155400,162972389580,17470,17470,17470,17470,0
20230901,155300,162972389580,17470,17470,17470,17470,0
20230901,155200,162972389580,17470,17470,17470,17470,0
20230901,155100,162972389580,17470,17470,17470,17470,0
20230901,155000,162972389580,17470,17470,17470,17470,0
20230901,154900,162972389580,17470,17470,17470,17470,0
20230901,154800,162972389580,17470,17470,17470,17470,0
20230901,154700,162972389580,17470,17470,17470,17470,0
20230901,154600,162972389580,17470,17470,17470,17470,0
20230901,154500,162972389580,17470,17470,17470,17470,0
20230901,154400,162972389580,17470,17470,17470,17470,0
20230901,154300,162972389580,17470,17470,17470,17470,0
20230901,154200,162972389580,17470,17470,17470,17470,0
20230901,154100,162972389580,17470,17470,17470,17470,0
20230901,154000,162972389580,17470,17470,17470,17470,0
20230901,153900,162972389580,17470,17470,17470,17470,0
20230901,153800,162972389580,17470,17470,17470,17470,0
20230901,153700,162972389580,17470,17470,17470,17470,0
20230901,153600,162972389580,17470,17470,17470,17470,148294
20230901,153500,162972389580,17470,17470,17470,17470,0
20230901,153400,162972389580,17470,17470,17470,17470,0
20230901,153300,162972389580,17470,17470,17470,17470,0
20230901,153200,162972389580,17470,17470,17470,17470,0
20230901,153100,162972389580,17470,17470,17470,17470,0
20230901,153000,162972389580,17470,17470,17470,17470,148294
20230901,152900,160381693400,17480,17480,17480,17480,0
20230901,152800,160381693400,17480,17480,17480,17480,0
20230901,152700,160381693400,17480,17480,17480,17480,0
20230901,152600,160381693400,17480,17480,17480,17480,0
20230901,152500,160381693400,17480,17480,17480,17480,0
20230901,152400,160381693400,17480,17480,17480,17480,0
20230901,152300,160381693400,17480,17480,17480,17480,0
20230901,152200,160381693400,17480,17480,17480,17480,0
20230901,152100,160381693400,17480,17480,17480,17480,0
20230901,152000,160381693400,17480,17480,17480,17480,0
20230901,151900,160381693400,17480,17480,17480,17470,20332
20230901,151800,160026384090,17470,17470,17480,17470,12037
20230901,151700,159816029940,17470,17480,17500,17470,17113
20230901,151600,159516905150,17470,17480,17480,17470,8816
20230901,151500,159362830280,17480,17480,17480,17470,14719
20230901,151400,159105667800,17480,17470,17480,17470,20290
20230901,151300,158751133030,17470,17470,17480,17470,15179
20230901,151200,158485917270,17480,17490,17490,17480,17794
20230901,151100,158174854690,17490,17480,17490,17480,5935
20230901,151000,158071082440,17490,17500,17500,17470,28706
20230901,150900,157569157890,17500,17500,17510,17490,9613
20230901,150800,157400928430,17500,17520,17520,17490,21679
20230901,150700,157021468450,17510,17510,17520,17500,9730
20230901,150600,156851098000,17510,17510,17510,17500,5869
20230901,150500,156748364060,17510,17510,17510,17500,6033
20230901,150400,156642766000,17510,17510,17510,17500,8812
20230901,150300,156488507950,17510,17490,17510,17490,15819
20230901,150200,156211693290,17500,17490,17500,17490,8327
20230901,150100,156066044510,17490,17490,17490,17480,9755
20230901,150000,155895456080,17480,17480,17490,17470,3317
20230901,145900,155837468550,17490,17480,17490,17470,6560
20230901,145800,155722797080,17480,17480,17490,17470,9832
20230901,145700,155550976240,17480,17470,17480,17470,10173
20230901,145600,155373242830,17470,17470,17480,17460,11623
20230901,145500,155170190070,17470,17480,17480,17470,8564
20230901,145400,155020556940,17480,17480,17480,17470,7466
20230901,145300,154890087350,17480,17480,17490,17470,6989
20230901,145200,154767923580,17480,17500,17500,17480,15252
20230901,145100,154501239800,17500,17490,17500,17490,9777
20230901,145000,154330207530,17500,17500,17500,17490,10018
20230901,144900,154154957460,17500,17500,17500,17490,13412
20230901,144800,153920288040,17500,17510,17510,17490,15502
20230901,144700,153649075650,17510,17490,17510,17480,15815
20230901,144600,153372443190,17480,17500,17500,17480,22288
20230901,144500,152982658890,17500,17500,17510,17490,23081
20230901,144400,152578814600,17500,17510,17510,17500,7438
20230901,144300,152448602660,17510,17510,17520,17500,10754
20230901,144200,152260293040,17520,17510,17520,17510,2396
20230901,144100,152218324740,17510,17520,17520,17510,4202
20230901,144000,152144725340,17520,17520,17520,17510,2812
20230901,143900,152095471460,17520,17510,17520,17500,5913
20230901,143800,151991922120,17510,17530,17530,17500,12164
20230901,143700,151778804780,17530,17520,17530,17510,8252
20230901,143600,151634228430,17520,17540,17550,17510,13789
20230901,143500,151392500930,17540,17560,17580,17540,26304
20230901,143400,150930832160,17550,17520,17560,17520,15370
20230901,143300,150661186170,17530,17520,17540,17510,10283
20230901,143200,150480938280,17510,17510,17520,17500,9178
20230901,143100,150320215770,17500,17500,17520,17490,9840
20230901,143000,150147955320,17520,17530,17550,17500,26133
20230901,142900,149689944860,17540,17510,17550,17500,29327
20230901,142800,149175912780,17510,17480,17510,17470,28009
20230901,142700,148686147530,17480,17490,17490,17480,4868
20230901,142600,148601042060,17490,17480,17490,17460,14619
20230901,142500,148345624050,17480,17460,17480,17460,11001
20230901,142400,148153441640,17460,17470,17470,17450,7659
20230901,142300,148019733960,17470,17480,17480,17450,14186
20230901,142200,147771931050,17470,17460,17480,17450,18035
20230901,142100,147457042980,17460,17460,17470,17450,8962
20230901,142000,147300541630,17460,17470,17480,17460,12798
20230901,141900,147076988640,17460,17470,17480,17450,10525
20230901,141800,146893187300,17450,17440,17470,17430,23604
20230901,141700,146481366810,17440,17460,17460,17420,29473
20230901,141600,145967373060,17460,17450,17480,17450,13881
20230901,141500,145724991370,17460,17450,17460,17440,15059
20230901,141400,145462180680,17450,17450,17460,17410,73891
20230901,141300,144173919250,17440,17520,17530,17420,133189
20230901,141200,141844751690,17520,17530,17540,17520,20661
20230901,141100,141482599610,17530,17540,17550,17530,25853
20230901,141000,141029221930,17550,17540,17550,17540,8964
20230901,140900,140871939910,17540,17530,17540,17520,14448
20230901,140800,140618584900,17530,17550,17550,17530,13710
20230901,140700,140378216200,17550,17570,17570,17530,18746
20230901,140600,140049281220,17560,17550,17580,17540,19512
20230901,140500,139706747370,17540,17540,17550,17520,31501
20230901,140400,139154363680,17530,17540,17550,17520,40837
20230901,140300,138438436640,17550,17570,17570,17540,46331
20230901,140200,137625059730,17570,17570,17580,17560,14561
20230901,140100,137369213490,17570,17580,17580,17570,3704
20230901,140000,137304125020,17580,17600,17600,17570,16206
20230901,135900,137019173300,17590,17590,17600,17570,11578
20230901,135800,136815595780,17590,17570,17590,17570,10860
20230901,135700,136624686770,17570,17570,17590,17560,38399
20230901,135600,135949883420,17570,17600,17600,17570,24217
20230901,135500,135524056780,17600,17600,17610,17590,24795
20230901,135400,135087743650,17600,17610,17610,17600,6937
20230901,135300,134965636490,17610,17610,17620,17600,8580
20230901,135200,134814529320,17610,17610,17630,17610,9264
20230901,135100,134651314670,17620,17610,17620,17610,9582
20230901,135000,134482518250,17610,17620,17630,17610,48248
20230901,134900,133632539930,17620,17620,17630,17610,13072
20230901,134800,133402224100,17620,17620,17630,17610,7109
20230901,134700,133276966550,17620,17620,17630,17620,6812
20230901,134600,133156927460,17630,17630,17630,17620,7792
20230901,134500,133019627220,17620,17630,17630,17620,3128
20230901,134400,132964508500,17630,17640,17640,17620,7866
20230901,134300,132825826470,17630,17630,17640,17630,5169
20230901,134200,132734693910,17640,17630,17640,17630,1413
20230901,134100,132709777930,17630,17630,17640,17620,6347
20230901,134000,132597876780,17630,17610,17630,17610,6452
20230901,133900,132484174470,17620,17620,17620,17600,7188
20230901,133800,132357570190,17610,17610,17620,17600,35311
20230901,133700,131735904790,17600,17610,17610,17590,77132
20230901,133600,130378266700,17600,17630,17630,17600,56835
20230901,133500,129377237510,17630,17640,17640,17620,17438
20230901,133400,129069805850,17630,17630,17640,17630,1943
20230901,133300,129035541200,17640,17640,17640,17630,2095
20230901,133200,128998589950,17630,17640,17640,17630,18801
20230901,133100,128667031630,17640,17650,17660,17630,21176
20230901,133000,128293408340,17650,17650,17650,17640,3611
20230901,132900,128229700910,17650,17650,17660,17640,5495
20230901,132800,128132712570,17660,17650,17660,17650,3264
20230901,132700,128075091310,17660,17670,17680,17650,7613
20230901,132600,127940632560,17680,17690,17700,17670,5355
20230901,132500,127845943450,17690,17680,17700,17680,5787
20230901,132400,127743575100,17680,17700,17700,17680,2746
20230901,132300,127695023040,17690,17650,17690,17640,13088
20230901,132200,127463757690,17640,17640,17650,17640,5770
20230901,132100,127361965570,17640,17660,17660,17640,29173
20230901,132000,126847176910,17650,17650,17660,17640,6846
20230901,131900,126726339330,17650,17640,17650,17640,4759
20230901,131800,126642348210,17640,17650,17660,17640,10313
20230901,131700,126460344350,17650,17660,17660,17650,4292
20230901,131600,126384554190,17660,17650,17660,17640,7425
20230901,131500,126253502840,17650,17650,17660,17640,12208
20230901,131400,126038061380,17650,17660,17660,17640,17644
20230901,131300,125726644430,17650,17670,17670,17650,5740
20230901,131200,125625261490,17660,17680,17690,17660,15846
20230901,131100,125345270920,17690,17700,17700,17680,9531
20230901,131000,125176658770,17700,17700,17700,17670,18019
20230901,130900,124857920230,17700,17700,17710,17690,13712
20230901,130800,124615190230,17700,17680,17700,17680,9678
20230901,130700,124443928570,17690,17650,17690,17640,38367
20230901,130600,123766093340,17650,17660,17660,17640,7545
20230901,130500,123632913250,17650,17650,17660,17640,8587
20230901,130400,123481375730,17640,17650,17660,17640,20885
20230901,130300,123112839500,17650,17650,17660,17650,7759
20230901,130200,122975876410,17650,17650,17660,17650,8420
20230901,130100,122827262150,17660,17650,17660,17650,5425
20230901,130000,122731508190,17650,17650,17650,17640,11762
20230901,125900,122523922430,17650,17670,17670,17640,23239
20230901,125800,122113722380,17670,17670,17680,17660,8522
20230901,125700,121963164640,17670,17680,17680,17670,19932
20230901,125600,121610866550,17680,17680,17680,17670,3309
20230901,125500,121552375980,17680,17660,17680,17660,9496
20230901,125400,121384572380,17670,17650,17670,17640,15625
20230901,125300,121108768680,17640,17640,17650,17630,8108
20230901,125200,120965718450,17640,17630,17640,17630,3015
20230901,125100,120912558620,17640,17640,17640,17630,11435
20230901,125000,120710938690,17640,17640,17640,17630,4254
20230901,124900,120635929460,17630,17640,17650,17630,12660
20230901,124800,120412659400,17640,17630,17650,17630,7874
20230901,124700,120273783310,17640,17650,17650,17630,23556
20230901,124600,119858272430,17650,17660,17660,17640,28116
20230901,124500,119361971140,17660,17660,17660,17650,16736
20230901,124400,119066496120,17660,17660,17670,17650,4437
20230901,124300,118988137820,17670,17680,17690,17660,4925
20230901,124200,118901110640,17690,17690,17690,17680,3521
20230901,124100,118838845510,17690,17700,17710,17680,11934
20230901,124000,118627658750,17710,17710,17710,17690,12141
20230901,123900,118412729990,17710,17710,17710,17700,6431
20230901,123800,118298859450,17700,17710,17710,17700,4833
20230901,123700,118213282230,17700,17680,17710,17680,7675
20230901,123600,118077450490,17690,17680,17690,17670,6812
20230901,123500,117957022260,17680,17660,17680,17660,7292
20230901,123400,117828170490,17660,17670,17680,17650,20836
20230901,123300,117460166850,17670,17660,17670,17650,7289
20230901,123200,117331457850,17670,17660,17670,17630,49944
20230901,123100,116450079070,17660,17670,17670,17650,30991
20230901,123000,115902793790,17670,17680,17680,17660,30155
20230901,122900,115369928240,17670,17700,17700,17670,42538
20230901,122800,114617739340,17700,17710,17720,17700,90580
20230901,122700,113014296270,17710,17730,17730,17710,19902
20230901,122600,112661584650,17730,17730,17730,17720,4942
20230901,122500,112573986430,17720,17730,17730,17720,1918
20230901,122400,112539989990,17730,17730,17730,17720,4768
20230901,122300,112455460790,17720,17720,17730,17710,8850
20230901,122200,112298611810,17710,17710,17720,17710,8682
20230901,122100,112144839890,17720,17730,17730,17710,13523
20230901,122000,111905212580,17730,17720,17740,17710,21575
20230901,121900,111522699700,17710,17720,17720,17710,1793
20230901,121800,111490934380,17720,17720,17720,17710,2741
20230901,121700,111442384750,17720,17710,17720,17700,23309
20230901,121600,111029647530,17710,17720,17720,17700,22055
20230901,121500,110639075550,17720,17750,17750,17720,30932
20230901,121400,110090766050,17750,17760,17760,17740,11230
20230901,121300,109891433330,17760,17770,17770,17750,7865
20230901,121200,109751754100,17770,17760,17770,17750,3328
20230901,121100,109692649060,17760,17760,17770,17750,5325
20230901,121000,109598119110,17750,17760,17760,17750,6021
20230901,120900,109491216010,17750,17780,17780,17750,10769
20230901,120800,109299842690,17780,17770,17780,17760,4417
20230901,120700,109221356870,17770,17760,17770,17760,1148
20230901,120600,109200963350,17770,17750,17770,17750,3508
20230901,120500,109138632310,17760,17760,17760,17740,9579
20230901,120400,108968559220,17750,17750,17760,17750,8051
20230901,120300,108825640760,17760,17800,17800,17750,20967
20230901,120200,108452916510,17790,17800,17800,17780,9451
20230901,120100,108284747900,17810,17790,17810,17780,9383
20230901,120000,108117759530,17780,17760,17790,17750,15540
20230901,115900,107841634400,17760,17760,17770,17750,7219
20230901,115800,107713428470,17750,17740,17760,17730,12735
20230901,115700,107487399410,17740,17730,17740,17720,4044
20230901,115600,107415692400,17720,17710,17730,17710,28763
20230901,115500,106906101930,17720,17700,17720,17700,18400
20230901,115400,106580246770,17700,17710,17720,17700,30722
20230901,115300,106036162050,17710,17740,17740,17710,45073
20230901,115200,105237211300,17740,17740,17750,17730,15422
20230901,115100,104963621050,17740,17750,17750,17740,3983
20230901,115000,104892955290,17750,17740,17750,17740,8730
20230901,114900,104738075700,17740,17760,17760,17740,18768
20230901,114800,104405002590,17760,17750,17760,17750,4770
20230901,114700,104320330900,17750,17750,17760,17740,18389
20230901,114600,103993950210,17750,17750,17760,17740,20871
20230901,114500,103623497990,17750,17740,17760,17730,31421
20230901,114400,103065945370,17740,17740,17750,17730,18268
20230901,114300,102741870140,17750,17760,17760,17740,19057
20230901,114200,102403674740,17760,17770,17790,17750,6336
20230901,114100,102291074780,17780,17740,17790,17740,42211
20230901,114000,101541386650,17740,17750,17760,17720,56831
20230901,113900,100533061570,17760,17790,17800,17750,79732
20230901,113800,99116241740,17790,17790,17800,17780,11003
20230901,113700,98920534640,17790,17790,17800,17780,20793
20230901,113600,98550546650,17790,17790,17800,17780,11574
20230901,113500,98344657730,17790,17800,17810,17790,22149
20230901,113400,97950484720,17800,17820,17820,17800,12489
20230901,113300,97728072950,17820,17840,17850,17810,27981
20230901,113200,97229209110,17840,17840,17850,17830,9396
20230901,113100,97061563120,17830,17840,17840,17830,2453
20230901,113000,97017810890,17840,17830,17850,17820,8558
20230901,112900,96865197970,17830,17850,17860,17830,10807
20230901,112800,96672380100,17860,17850,17860,17850,4944
20230901,112700,96584109210,17860,17880,17890,17850,14594
20230901,112600,96323338970,17880,17890,17920,17870,23373
20230901,112500,95905246090,17880,17860,17890,17860,10240
20230901,112400,95722201580,17870,17860,17870,17850,8875
20230901,112300,95563701700,17860,17840,17860,17830,10386
20230901,112200,95378279810,17840,17820,17840,17810,17935
20230901,112100,95058587600,17820,17820,17830,17810,19209
20230901,112000,94716249600,17820,17790,17820,17780,63621
20230901,111900,93583777910,17780,17800,17810,17770,60812
20230901,111800,92501647450,17800,17830,17840,17800,73632
20230901,111700,91190122400,17830,17900,17900,17830,61237
20230901,111600,90096291230,17910,17920,17920,17900,11049
20230901,111500,89898493200,17920,17950,17970,17900,24842
20230901,111400,89452892860,17950,17910,17970,17910,27957
20230901,111300,88951292660,17910,17890,17930,17870,36257
20230901,111200,88302182620,17880,17890,17890,17840,65101
20230901,111100,87139164700,17890,17910,17910,17890,38291
20230901,111000,86453928680,17900,17900,17920,17880,54918
20230901,110900,85470948880,17900,17940,17940,17900,72990
20230901,110800,84163615910,17940,18000,18010,17930,157755
20230901,110700,81326532860,18010,18020,18030,18000,69231
20230901,110600,80079644770,18020,18030,18040,18020,15198
20230901,110500,79805700890,18030,18030,18050,18030,10351
20230901,110400,79619026260,18030,18040,18040,18030,4574
20230901,110300,79536527900,18040,18030,18040,18030,5532
20230901,110200,79436776160,18040,18040,18040,18030,14076
20230901,110100,79182916720,18040,18060,18060,18040,15714
20230901,110000,78899346130,18060,18050,18060,18050,2755
20230901,105900,78849601620,18060,18050,18060,18040,6096
20230901,105800,78739579270,18050,18050,18060,18040,6644
20230901,105700,78619684930,18060,18040,18060,18030,9558
20230901,105600,78447240360,18040,18040,18040,18030,6232
20230901,105500,78334836130,18030,18030,18040,18030,5433
20230901,105400,78236844720,18040,18040,18050,18030,13197
20230901,105300,77998781850,18050,18050,18050,18030,8941
20230901,105200,77837480950,18040,18050,18060,18030,9944
20230901,105100,77658068180,18050,18040,18050,18030,6455
20230901,105000,77541623220,18030,18050,18060,18030,10462
20230901,104900,77352875860,18050,18060,18060,18050,3874
20230901,104800,77282935550,18060,18070,18080,18030,11220
20230901,104700,77080384250,18070,18090,18090,18040,20877
20230901,104600,76703349410,18090,18090,18090,18080,2544
20230901,104500,76657342830,18090,18090,18130,18090,18055
20230901,104400,76330461200,18090,18050,18090,18040,10028
20230901,104300,76149298200,18050,18040,18050,18030,8535
20230901,104200,75995321110,18040,18040,18050,18030,10212
20230901,104100,75811101720,18040,18040,18040,18030,7279
20230901,104000,75679809920,18040,18040,18060,18030,11074
20230901,103900,75479999510,18040,18070,18070,18020,41911
20230901,103800,74723467800,18060,18060,18060,18030,29686
20230901,103700,74187737260,18050,18100,18100,18050,14946
20230901,103600,73917646990,18090,18070,18100,18060,10471
20230901,103500,73728455850,18060,18080,18090,18050,23802
20230901,103400,73298495780,18090,18090,18100,18080,5366
20230901,103300,73201423220,18100,18080,18100,18070,11877
20230901,103200,72986705380,18080,18110,18110,18070,16189
20230901,103100,72693802090,18110,18140,18140,18110,9931
20230901,103000,72513905930,18130,18140,18140,18120,15300
20230901,102900,72236588400,18130,18170,18170,18130,6994
20230901,102800,72109692670,18170,18150,18170,18140,5328
20230901,102700,72012965890,18140,18150,18150,18120,3486
20230901,102600,71949729750,18120,18170,18170,18120,11657
20230901,102500,71738199330,18170,18220,18220,18150,32647
20230901,102400,71144676250,18220,18230,18240,18220,10281
20230901,102300,70957297840,18230,18250,18250,18220,31105
20230901,102200,70389941290,18250,18220,18250,18220,17130
20230901,102100,70077567340,18220,18230,18240,18210,12875
20230901,102000,69842925640,18230,18250,18260,18230,30417
20230901,101900,69287919630,18250,18210,18250,18200,28881
20230901,101800,68761699500,18210,18190,18210,18180,22300
20230901,101700,68355908580,18180,18170,18180,18140,18547
20230901,101600,68018995660,18160,18180,18180,18160,16213
20230901,101500,67724401590,18180,18180,18180,18160,18969
20230901,101400,67379728380,18180,18140,18180,18140,7899
20230901,101300,67236323650,18140,18110,18140,18110,17025
20230901,101200,66927799400,18120,18130,18130,18100,11068
20230901,101100,66727276600,18130,18140,18150,18120,27508
20230901,101000,66228411320,18130,18130,18150,18120,17612
20230901,100900,65908964540,18120,18090,18130,18080,24089
20230901,100800,65472971760,18080,18050,18090,18040,19425
20230901,100700,65121900960,18050,18070,18070,18040,18240
20230901,100600,64792652870,18070,18060,18080,18060,17962
20230901,100500,64468115730,18070,18030,18070,18030,18369
20230901,100400,64136505860,18030,18020,18070,18020,37528
20230901,100300,63459432540,18020,18010,18030,18010,37749
20230901,100200,62779214530,18020,18020,18020,18010,17894
20230901,100100,62456874490,18020,18050,18050,18010,13353
20230901,100000,62216123190,18040,18010,18050,18010,47486
20230901,095900,61360404510,18020,18050,18050,18010,70966
20230901,095800,60081070120,18040,18080,18090,18040,81586
20230901,095700,58607664600,18080,18070,18080,18070,18581
20230901,095600,58271786060,18080,18060,18080,18060,16163
20230901,095500,57979756420,18070,18060,18080,18050,33588
20230901,095400,57373091470,18050,18070,18090,18050,35083
20230901,095300,56739401020,18070,18080,18090,18060,77755
20230901,095200,55334292730,18090,18110,18130,18080,66005
20230901,095100,54139441490,18120,18140,18140,18110,24073
20230901,095000,53703316120,18130,18110,18140,18100,36473
20230901,094900,53042761880,18100,18110,18130,18100,29935
20230901,094800,52500526570,18110,18140,18150,18110,33494
20230901,094700,51893537780,18140,18160,18160,18130,58902
20230901,094600,50824940010,18150,18210,18210,18150,52799
20230901,094500,49865377830,18210,18220,18220,18190,14183
20230901,094400,49607223300,18220,18240,18250,18220,16477
20230901,094300,49306758410,18240,18220,18240,18210,17232
20230901,094200,48992673970,18210,18220,18220,18200,19773
20230901,094100,48632645470,18210,18240,18240,18200,26588
20230901,094000,48148472970,18240,18250,18250,18210,25576
20230901,093900,47682172270,18250,18240,18250,18230,20365
20230901,093800,47310575430,18250,18180,18250,18180,26205
20230901,093700,46833380110,18180,18190,18220,18170,32063
20230901,093600,46249940240,18200,18230,18240,18180,39338
20230901,093500,45534060340,18230,18240,18250,18200,30322
20230901,093400,44981367830,18240,18230,18240,18210,10394
20230901,093300,44791864130,18230,18300,18310,18160,53116
20230901,093200,43822348530,18310,18250,18310,18250,31647
20230901,093100,43243544740,18260,18220,18270,18220,25179
20230901,093000,42784283040,18230,18160,18230,18140,54003
20230901,092900,41802645430,18150,18120,18160,18100,62260
20230901,092800,40673406880,18120,18150,18160,18090,122424
20230901,092700,38454611360,18150,18200,18210,18140,60945
20230901,092600,37346761970,18200,18240,18240,18150,97137
20230901,092500,35578898050,18240,18240,18250,18230,23264
20230901,092400,35154621080,18240,18260,18270,18230,40772
20230901,092300,34410609460,18250,18290,18300,18250,27730
20230901,092200,33903755310,18290,18260,18300,18230,54363
20230901,092100,32910557400,18230,18300,18300,18230,84327
20230901,092000,31370798850,18300,18320,18320,18280,94587
20230901,091900,29639812270,18310,18330,18340,18310,28282
20230901,091800,29121591870,18360,18350,18360,18320,40388
20230901,091700,28380923140,18350,18380,18380,18330,22588
20230901,091600,27966283630,18380,18340,18400,18320,53531
20230901,091500,26983797700,18340,18380,18380,18330,22662
20230901,091400,26567679670,18380,18360,18390,18310,95333
20230901,091300,24818812500,18360,18410,18420,18360,61119
20230901,091200,23695337500,18400,18440,18460,18380,82986
20230901,091100,22167240700,18450,18460,18490,18430,72655
20230901,091000,20826208170,18460,18480,18490,18440,59296
20230901,090900,19731440080,18480,18500,18500,18470,63004
20230901,090800,18566672790,18500,18470,18530,18460,123740
20230901,090700,16277824530,18470,18440,18480,18420,53592
20230901,090600,15288816060,18440,18420,18480,18410,60061
20230901,090500,14180965390,18420,18400,18450,18400,54009
20230901,090400,13185947290,18400,18380,18400,18350,71967
20230901,090300,11862886330,18390,18380,18410,18350,64891
20230901,090200,10670959190,18370,18480,18490,18360,127215
20230901,090100,8328427010,18490,18440,18550,18360,229343
20230901,090000,4092781170,18440,18290,18460,18270,223287