KissMeData/082740/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193500,7880776570,10310,10310,10310,10310,3490
20230901,193400,7880776570,10310,10310,10310,10310,0
20230901,193300,7880776570,10310,10310,10310,10310,0
20230901,193200,7880776570,10310,10310,10310,10310,0
20230901,193100,7880776570,10310,10310,10310,10310,0
20230901,193000,7880776570,10310,10310,10310,10310,0
20230901,192900,7880776570,10310,10310,10310,10310,0
20230901,192800,7880776570,10310,10310,10310,10310,0
20230901,192700,7880776570,10310,10310,10310,10310,0
20230901,192600,7880776570,10310,10310,10310,10310,0
20230901,192500,7880776570,10310,10310,10310,10310,0
20230901,192400,7880776570,10310,10310,10310,10310,0
20230901,192300,7880776570,10310,10310,10310,10310,0
20230901,192200,7880776570,10310,10310,10310,10310,0
20230901,192100,7880776570,10310,10310,10310,10310,0
20230901,192000,7880776570,10310,10310,10310,10310,0
20230901,191900,7880776570,10310,10310,10310,10310,0
20230901,191800,7880776570,10310,10310,10310,10310,0
20230901,191700,7880776570,10310,10310,10310,10310,0
20230901,191600,7880776570,10310,10310,10310,10310,0
20230901,191500,7880776570,10310,10310,10310,10310,0
20230901,191400,7880776570,10310,10310,10310,10310,0
20230901,191300,7880776570,10310,10310,10310,10310,0
20230901,191200,7880776570,10310,10310,10310,10310,0
20230901,191100,7880776570,10310,10310,10310,10310,0
20230901,191000,7880776570,10310,10310,10310,10310,0
20230901,190900,7880776570,10310,10310,10310,10310,0
20230901,190800,7880776570,10310,10310,10310,10310,0
20230901,190700,7880776570,10310,10310,10310,10310,0
20230901,190600,7880776570,10310,10310,10310,10310,0
20230901,190500,7880776570,10310,10310,10310,10310,3490
20230901,190400,7880776570,10310,10310,10310,10310,0
20230901,190300,7880776570,10310,10310,10310,10310,0
20230901,190200,7880776570,10310,10310,10310,10310,0
20230901,190100,7880776570,10310,10310,10310,10310,0
20230901,190000,7880776570,10310,10310,10310,10310,0
20230901,185900,7880776570,10310,10310,10310,10310,0
20230901,185800,7880776570,10310,10310,10310,10310,0
20230901,185700,7880776570,10310,10310,10310,10310,0
20230901,185600,7880776570,10310,10310,10310,10310,0
20230901,185500,7880776570,10310,10310,10310,10310,0
20230901,185400,7880776570,10310,10310,10310,10310,0
20230901,185300,7880776570,10310,10310,10310,10310,0
20230901,185200,7880776570,10310,10310,10310,10310,0
20230901,185100,7880776570,10310,10310,10310,10310,0
20230901,185000,7880776570,10310,10310,10310,10310,0
20230901,184900,7880776570,10310,10310,10310,10310,0
20230901,184800,7880776570,10310,10310,10310,10310,0
20230901,184700,7880776570,10310,10310,10310,10310,0
20230901,184600,7880776570,10310,10310,10310,10310,0
20230901,184500,7880776570,10310,10310,10310,10310,0
20230901,184400,7880776570,10310,10310,10310,10310,0
20230901,184300,7880776570,10310,10310,10310,10310,0
20230901,184200,7880776570,10310,10310,10310,10310,0
20230901,184100,7880776570,10310,10310,10310,10310,0
20230901,184000,7880776570,10310,10310,10310,10310,0
20230901,183900,7880776570,10310,10310,10310,10310,0
20230901,183800,7880776570,10310,10310,10310,10310,0
20230901,183700,7880776570,10310,10310,10310,10310,0
20230901,183600,7880776570,10310,10310,10310,10310,0
20230901,183500,7880776570,10310,10310,10310,10310,3490
20230901,183400,7880776570,10310,10310,10310,10310,0
20230901,183300,7880776570,10310,10310,10310,10310,0
20230901,183200,7880776570,10310,10310,10310,10310,0
20230901,183100,7880776570,10310,10310,10310,10310,0
20230901,183000,7880776570,10310,10310,10310,10310,0
20230901,182900,7880776570,10310,10310,10310,10310,0
20230901,182800,7880776570,10310,10310,10310,10310,0
20230901,182700,7880776570,10310,10310,10310,10310,0
20230901,182600,7880776570,10310,10310,10310,10310,0
20230901,182500,7880776570,10310,10310,10310,10310,0
20230901,182400,7880776570,10310,10310,10310,10310,0
20230901,182300,7880776570,10310,10310,10310,10310,0
20230901,182200,7880776570,10310,10310,10310,10310,0
20230901,182100,7880776570,10310,10310,10310,10310,0
20230901,182000,7880776570,10310,10310,10310,10310,0
20230901,181900,7880776570,10310,10310,10310,10310,0
20230901,181800,7880776570,10310,10310,10310,10310,0
20230901,181700,7880776570,10310,10310,10310,10310,0
20230901,181600,7880776570,10310,10310,10310,10310,0
20230901,181500,7880776570,10310,10310,10310,10310,0
20230901,181400,7880776570,10310,10310,10310,10310,0
20230901,181300,7880776570,10310,10310,10310,10310,0
20230901,181200,7880776570,10310,10310,10310,10310,0
20230901,181100,7880776570,10310,10310,10310,10310,0
20230901,181000,7880776570,10310,10310,10310,10310,0
20230901,180900,7880776570,10310,10310,10310,10310,0
20230901,180800,7880776570,10310,10310,10310,10310,0
20230901,180700,7880776570,10310,10310,10310,10310,0
20230901,180600,7880776570,10310,10310,10310,10310,0
20230901,180500,7880776570,10310,10310,10310,10310,3490
20230901,180400,7880776570,10310,10310,10310,10310,0
20230901,180300,7880776570,10310,10310,10310,10310,0
20230901,180200,7880776570,10310,10310,10310,10310,0
20230901,180100,7880776570,10310,10310,10310,10310,0
20230901,180000,7880776570,10310,10310,10310,10310,0
20230901,175900,7880776570,10310,10310,10310,10310,0
20230901,175800,7880776570,10310,10310,10310,10310,0
20230901,175700,7880776570,10310,10310,10310,10310,0
20230901,175600,7880776570,10310,10310,10310,10310,0
20230901,175500,7880776570,10310,10310,10310,10310,0
20230901,175400,7880776570,10310,10310,10310,10310,0
20230901,175300,7880776570,10310,10310,10310,10310,0
20230901,175200,7880776570,10310,10310,10310,10310,0
20230901,175100,7880776570,10310,10310,10310,10310,0
20230901,175000,7880776570,10310,10310,10310,10310,0
20230901,174900,7880776570,10310,10310,10310,10310,0
20230901,174800,7880776570,10310,10310,10310,10310,0
20230901,174700,7880776570,10310,10310,10310,10310,0
20230901,174600,7880776570,10310,10310,10310,10310,0
20230901,174500,7880776570,10310,10310,10310,10310,0
20230901,174400,7880776570,10310,10310,10310,10310,0
20230901,174300,7880776570,10310,10310,10310,10310,0
20230901,174200,7880776570,10310,10310,10310,10310,0
20230901,174100,7880776570,10310,10310,10310,10310,0
20230901,174000,7880776570,10310,10310,10310,10310,0
20230901,173900,7880776570,10310,10310,10310,10310,0
20230901,173800,7880776570,10310,10310,10310,10310,0
20230901,173700,7880776570,10310,10310,10310,10310,0
20230901,173600,7880776570,10310,10310,10310,10310,0
20230901,173500,7880776570,10310,10310,10310,10310,3490
20230901,173400,7880776570,10310,10310,10310,10310,0
20230901,173300,7880776570,10310,10310,10310,10310,0
20230901,173200,7880776570,10310,10310,10310,10310,0
20230901,173100,7880776570,10310,10310,10310,10310,0
20230901,173000,7880776570,10310,10310,10310,10310,0
20230901,172900,7880776570,10310,10310,10310,10310,0
20230901,172800,7880776570,10310,10310,10310,10310,0
20230901,172700,7880776570,10310,10310,10310,10310,0
20230901,172600,7880776570,10310,10310,10310,10310,0
20230901,172500,7880776570,10310,10310,10310,10310,0
20230901,172400,7880776570,10310,10310,10310,10310,0
20230901,172300,7880776570,10310,10310,10310,10310,0
20230901,172200,7880776570,10310,10310,10310,10310,0
20230901,172100,7880776570,10310,10310,10310,10310,0
20230901,172000,7880776570,10310,10310,10310,10310,0
20230901,171900,7880776570,10310,10310,10310,10310,0
20230901,171800,7880776570,10310,10310,10310,10310,0
20230901,171700,7880776570,10310,10310,10310,10310,0
20230901,171600,7880776570,10310,10310,10310,10310,0
20230901,171500,7880776570,10310,10310,10310,10310,0
20230901,171400,7880776570,10310,10310,10310,10310,0
20230901,171300,7880776570,10310,10310,10310,10310,0
20230901,171200,7880776570,10310,10310,10310,10310,0
20230901,171100,7880776570,10310,10310,10310,10310,0
20230901,171000,7880776570,10310,10310,10310,10310,0
20230901,170900,7880776570,10310,10310,10310,10310,0
20230901,170800,7880776570,10310,10310,10310,10310,0
20230901,170700,7880776570,10310,10310,10310,10310,0
20230901,170600,7880776570,10310,10310,10310,10310,0
20230901,170500,7880776570,10310,10310,10310,10310,3490
20230901,170400,7880776570,10310,10310,10310,10310,0
20230901,170300,7880776570,10310,10310,10310,10310,0
20230901,170200,7880776570,10310,10310,10310,10310,0
20230901,170100,7880776570,10310,10310,10310,10310,0
20230901,170000,7880776570,10310,10310,10310,10310,0
20230901,165900,7880776570,10310,10310,10310,10310,0
20230901,165800,7880776570,10310,10310,10310,10310,0
20230901,165700,7880776570,10310,10310,10310,10310,0
20230901,165600,7880776570,10310,10310,10310,10310,0
20230901,165500,7880776570,10310,10310,10310,10310,0
20230901,165400,7880776570,10310,10310,10310,10310,0
20230901,165300,7880776570,10310,10310,10310,10310,0
20230901,165200,7880776570,10310,10310,10310,10310,0
20230901,165100,7880776570,10310,10310,10310,10310,0
20230901,165000,7880776570,10310,10310,10310,10310,0
20230901,164900,7880776570,10310,10310,10310,10310,0
20230901,164800,7880776570,10310,10310,10310,10310,0
20230901,164700,7880776570,10310,10310,10310,10310,0
20230901,164600,7880776570,10310,10310,10310,10310,0
20230901,164500,7880776570,10310,10310,10310,10310,0
20230901,164400,7880776570,10310,10310,10310,10310,0
20230901,164300,7880776570,10310,10310,10310,10310,0
20230901,164200,7880776570,10310,10310,10310,10310,0
20230901,164100,7880776570,10310,10310,10310,10310,0
20230901,164000,7880776570,10310,10310,10310,10310,0
20230901,163900,7880776570,10310,10310,10310,10310,0
20230901,163800,7880776570,10310,10310,10310,10310,0
20230901,163700,7880776570,10310,10310,10310,10310,0
20230901,163600,7880776570,10310,10310,10310,10310,0
20230901,163500,7880776570,10310,10310,10310,10310,3490
20230901,163400,7880776570,10310,10310,10310,10310,0
20230901,163300,7880776570,10310,10310,10310,10310,0
20230901,163200,7880776570,10310,10310,10310,10310,0
20230901,163100,7880776570,10310,10310,10310,10310,0
20230901,163000,7880776570,10310,10310,10310,10310,0
20230901,162900,7880776570,10310,10310,10310,10310,0
20230901,162800,7880776570,10310,10310,10310,10310,0
20230901,162700,7880776570,10310,10310,10310,10310,0
20230901,162600,7880776570,10310,10310,10310,10310,0
20230901,162500,7880776570,10310,10310,10310,10310,0
20230901,162400,7880776570,10310,10310,10310,10310,0
20230901,162300,7880776570,10310,10310,10310,10310,0
20230901,162200,7880776570,10310,10310,10310,10310,0
20230901,162100,7880776570,10310,10310,10310,10310,0
20230901,162000,7880776570,10310,10310,10310,10310,0
20230901,161900,7880776570,10310,10310,10310,10310,0
20230901,161800,7880776570,10310,10310,10310,10310,0
20230901,161700,7880776570,10310,10310,10310,10310,0
20230901,161600,7880776570,10310,10310,10310,10310,0
20230901,161500,7880776570,10310,10310,10310,10310,0
20230901,161400,7880776570,10310,10310,10310,10310,0
20230901,161300,7880776570,10310,10310,10310,10310,0
20230901,161200,7880776570,10310,10310,10310,10310,0
20230901,161100,7880776570,10310,10310,10310,10310,0
20230901,161000,7880776570,10310,10310,10310,10310,0
20230901,160900,7880776570,10310,10310,10310,10310,0
20230901,160800,7880776570,10310,10310,10310,10310,0
20230901,160700,7880776570,10310,10310,10310,10310,0
20230901,160600,7880776570,10310,10310,10310,10310,0
20230901,160500,7880776570,10310,10310,10310,10310,3490
20230901,160400,7880776570,10310,10310,10310,10310,0
20230901,160300,7880776570,10310,10310,10310,10310,0
20230901,160200,7880776570,10310,10310,10310,10310,0
20230901,160100,7880776570,10310,10310,10310,10310,0
20230901,160000,7880776570,10310,10310,10310,10310,0
20230901,155900,7880776570,10310,10310,10310,10310,0
20230901,155800,7880776570,10310,10310,10310,10310,0
20230901,155700,7880776570,10310,10310,10310,10310,0
20230901,155600,7880776570,10310,10310,10310,10310,0
20230901,155500,7880776570,10310,10310,10310,10310,0
20230901,155400,7880776570,10310,10310,10310,10310,0
20230901,155300,7880776570,10310,10310,10310,10310,0
20230901,155200,7880776570,10310,10310,10310,10310,0
20230901,155100,7880776570,10310,10310,10310,10310,0
20230901,155000,7880776570,10310,10310,10310,10310,0
20230901,154900,7880776570,10310,10310,10310,10310,0
20230901,154800,7880776570,10310,10310,10310,10310,0
20230901,154700,7880776570,10310,10310,10310,10310,0
20230901,154600,7880776570,10310,10310,10310,10310,0
20230901,154500,7880776570,10310,10310,10310,10310,0
20230901,154400,7880776570,10310,10310,10310,10310,0
20230901,154300,7880776570,10310,10310,10310,10310,0
20230901,154200,7880776570,10310,10310,10310,10310,0
20230901,154100,7880776570,10310,10310,10310,10310,0
20230901,154000,7880776570,10310,10310,10310,10310,0
20230901,153900,7880776570,10310,10310,10310,10310,0
20230901,153800,7880776570,10310,10310,10310,10310,0
20230901,153700,7880776570,10310,10310,10310,10310,0
20230901,153600,7880776570,10310,10310,10310,10310,0
20230901,153500,7880776570,10310,10310,10310,10310,3490
20230901,153400,7880776570,10310,10310,10310,10310,0
20230901,153300,7880776570,10310,10310,10310,10310,0
20230901,153200,7880776570,10310,10310,10310,10310,0
20230901,153100,7880776570,10310,10310,10310,10310,0
20230901,153000,7880776570,10310,10310,10310,10310,3490
20230901,152900,7844794670,10330,10330,10330,10330,0
20230901,152800,7844794670,10330,10330,10330,10330,0
20230901,152700,7844794670,10330,10330,10330,10330,0
20230901,152600,7844794670,10330,10330,10330,10330,0
20230901,152500,7844794670,10330,10330,10330,10330,0
20230901,152400,7844794670,10330,10330,10330,10330,0
20230901,152300,7844794670,10330,10330,10330,10330,0
20230901,152200,7844794670,10330,10330,10330,10330,0
20230901,152100,7844794670,10330,10330,10330,10330,0
20230901,152000,7844794670,10330,10330,10330,10330,0
20230901,151900,7844794670,10330,10280,10330,10250,4553
20230901,151800,7797849770,10290,10300,10300,10280,1267
20230901,151700,7784806160,10300,10310,10320,10300,1618
20230901,151600,7768124110,10310,10320,10320,10310,1430
20230901,151500,7753371230,10320,10320,10330,10320,2174
20230901,151400,7730934520,10320,10320,10320,10320,712
20230901,151300,7723586680,10320,10310,10320,10310,999
20230901,151200,7713285330,10310,10300,10310,10300,2280
20230901,151100,7689800490,10300,10280,10300,10280,3125
20230901,151000,7657647380,10290,10250,10290,10250,526
20230901,150900,7652250550,10240,10310,10310,10230,2186
20230901,150800,7629797110,10310,10290,10310,10290,1484
20230901,150700,7614517070,10300,10240,10300,10240,1162
20230901,150600,7602565720,10230,10260,10270,10230,2254
20230901,150500,7579481450,10270,10280,10280,10260,2499
20230901,150400,7553815470,10280,10270,10280,10260,670
20230901,150300,7546936970,10240,10270,10270,10230,1411
20230901,150200,7532489930,10260,10270,10270,10250,3221
20230901,150100,7499442990,10270,10260,10270,10250,1186
20230901,150000,7487272840,10240,10260,10270,10230,1901
20230901,145900,7467792310,10260,10270,10270,10250,1903
20230901,145800,7448256050,10270,10270,10280,10250,2451
20230901,145700,7423120690,10280,10270,10280,10250,4660
20230901,145600,7375263290,10270,10260,10270,10260,962
20230901,145500,7365391750,10250,10240,10260,10240,1567
20230901,145400,7349334720,10240,10250,10260,10240,3760
20230901,145300,7310816710,10250,10260,10260,10250,1334
20230901,145200,7297135600,10260,10250,10260,10240,1721
20230901,145100,7279497040,10250,10240,10250,10240,2816
20230901,145000,7250649130,10250,10240,10250,10230,1493
20230901,144900,7235359310,10240,10230,10240,10230,1428
20230901,144800,7220742970,10230,10230,10240,10220,4796
20230901,144700,7171674310,10230,10250,10250,10230,2375
20230901,144600,7147365100,10250,10270,10270,10250,1966
20230901,144500,7127211190,10240,10270,10270,10240,5456
20230901,144400,7071278130,10270,10270,10270,10260,893
20230901,144300,7062109190,10270,10270,10270,10260,1030
20230901,144200,7051534090,10270,10270,10270,10260,3552
20230901,144100,7015083800,10270,10260,10270,10260,1266
20230901,144000,7002093340,10250,10260,10260,10250,1492
20230901,143900,6986790500,10260,10260,10270,10250,1783
20230901,143800,6968507870,10260,10260,10270,10250,3263
20230901,143700,6935030020,10260,10240,10260,10240,2515
20230901,143600,6909276200,10240,10270,10270,10240,4333
20230901,143500,6864856860,10270,10270,10270,10260,758
20230901,143400,6857072260,10260,10260,10260,10260,1091
20230901,143300,6845878600,10260,10300,10300,10250,3198
20230901,143200,6813042760,10290,10290,10300,10290,1333
20230901,143100,6799324040,10290,10280,10290,10280,1630
20230901,143000,6782559710,10290,10270,10290,10250,2517
20230901,142900,6756702330,10280,10270,10290,10260,1465
20230901,142800,6741655960,10270,10260,10270,10260,806
20230901,142700,6733382870,10260,10270,10270,10240,3188
20230901,142600,6700688410,10270,10280,10280,10250,7173
20230901,142500,6627080020,10280,10290,10290,10280,2250
20230901,142400,6603939500,10290,10270,10290,10270,2384
20230901,142300,6579441100,10280,10280,10280,10270,1390
20230901,142200,6565152780,10290,10290,10290,10280,4183
20230901,142100,6522130080,10290,10300,10320,10290,1675
20230901,142000,6504877150,10290,10300,10320,10280,2014
20230901,141900,6484124230,10300,10280,10300,10280,1499
20230901,141800,6468713050,10280,10280,10290,10270,4183
20230901,141700,6425741260,10280,10300,10320,10280,5047
20230901,141600,6373805020,10310,10300,10310,10290,1340
20230901,141500,6360000560,10300,10290,10300,10280,1768
20230901,141400,6341808700,10290,10280,10290,10280,1424
20230901,141300,6327159870,10290,10290,10290,10280,1352
20230901,141200,6313249870,10280,10290,10290,10280,2706
20230901,141100,6285418940,10290,10290,10290,10280,1384
20230901,141000,6271183770,10290,10290,10290,10280,1879
20230901,140900,6251861280,10290,10280,10290,10270,1619
20230901,140800,6235222810,10290,10280,10290,10280,1548
20230901,140700,6219308580,10280,10280,10280,10270,2227
20230901,140600,6196418180,10280,10290,10300,10280,4786
20230901,140500,6147193210,10300,10310,10310,10290,2557
20230901,140400,6120857830,10310,10310,10310,10300,1197
20230901,140300,6108520910,10300,10300,10310,10300,1276
20230901,140200,6095372630,10310,10310,10310,10300,928
20230901,140100,6085808040,10300,10330,10330,10290,346
20230901,140000,6082242690,10290,10300,10330,10290,1471
20230901,135900,6067092200,10300,10340,10340,10300,823
20230901,135800,6058611670,10300,10290,10330,10290,858
20230901,135700,6049773620,10290,10320,10340,10280,2092
20230901,135600,6028227050,10310,10310,10330,10310,652
20230901,135500,6021501940,10300,10310,10330,10300,1938
20230901,135400,6001516070,10310,10320,10320,10280,1254
20230901,135300,5988596730,10320,10290,10320,10280,1063
20230901,135200,5977652670,10310,10310,10310,10290,918
20230901,135100,5968197530,10280,10310,10320,10280,5970
20230901,135000,5906727820,10310,10310,10320,10310,908
20230901,134900,5897362450,10310,10310,10320,10310,692
20230901,134800,5890224560,10310,10320,10330,10310,894
20230901,134700,5880996230,10320,10320,10320,10310,630
20230901,134600,5874497340,10320,10320,10320,10300,881
20230901,134500,5865411300,10320,10310,10320,10310,1196
20230901,134400,5853077160,10310,10300,10320,10300,689
20230901,134300,5845977830,10310,10300,10310,10300,567
20230901,134200,5840133850,10300,10310,10310,10300,1808
20230901,134100,5821500340,10330,10300,10330,10300,588
20230901,134000,5815443910,10290,10300,10300,10290,816
20230901,133900,5807043420,10290,10300,10300,10290,1046
20230901,133800,5796276690,10300,10290,10300,10290,1035
20230901,133700,5785623050,10300,10280,10300,10280,939
20230901,133600,5775956320,10280,10290,10300,10280,4636
20230901,133500,5728280430,10290,10290,10300,10290,1093
20230901,133400,5717030080,10290,10290,10300,10290,1027
20230901,133300,5706458870,10300,10290,10300,10290,1191
20230901,133200,5694199100,10290,10300,10300,10290,2057
20230901,133100,5673028140,10290,10300,10330,10290,4681
20230901,133000,5624730770,10300,10300,10330,10290,3189
20230901,132900,5591881270,10300,10290,10300,10290,1161
20230901,132800,5579928400,10290,10290,10300,10290,1046
20230901,132700,5569160260,10300,10290,10300,10290,3433
20230901,132600,5533827910,10300,10290,10300,10290,699
20230901,132500,5526631700,10300,10310,10310,10290,2129
20230901,132400,5504699350,10310,10300,10310,10300,747
20230901,132300,5496998670,10310,10310,10310,10300,732
20230901,132200,5489455430,10300,10310,10310,10300,2492
20230901,132100,5463783330,10300,10300,10310,10300,1198
20230901,132000,5451440550,10300,10300,10310,10300,706
20230901,131900,5444165370,10300,10290,10300,10290,897
20230901,131800,5434929720,10290,10300,10300,10290,1101
20230901,131700,5423595860,10300,10290,10300,10290,883
20230901,131600,5414502580,10290,10300,10300,10290,1155
20230901,131500,5402613310,10290,10330,10330,10290,1652
20230901,131400,5385590230,10310,10320,10330,10300,1390
20230901,131300,5371257950,10320,10320,10320,10310,1347
20230901,131200,5357358980,10330,10330,10330,10320,2738
20230901,131100,5329077770,10330,10320,10330,10320,863
20230901,131000,5320168220,10320,10330,10330,10310,1307
20230901,130900,5306675540,10330,10330,10350,10310,2787
20230901,130800,5277873080,10330,10320,10340,10320,563
20230901,130700,5272057230,10320,10320,10340,10320,1682
20230901,130600,5254683430,10310,10350,10350,10310,1795
20230901,130500,5236126800,10350,10320,10350,10320,1592
20230901,130400,5219674640,10310,10310,10320,10310,1300
20230901,130300,5206261590,10300,10310,10320,10300,2524
20230901,130200,5180243840,10310,10300,10310,10300,665
20230901,130100,5173389100,10300,10300,10300,10290,457
20230901,130000,5168683840,10290,10300,10300,10290,891
20230901,125900,5159510830,10300,10300,10300,10290,1656
20230901,125800,5142455860,10290,10290,10290,10280,1469
20230901,125700,5127341380,10290,10290,10290,10280,1453
20230901,125600,5112401150,10300,10280,10300,10280,764
20230901,125500,5104543460,10280,10290,10290,10280,2742
20230901,125400,5076350480,10290,10280,10290,10280,3801
20230901,125300,5037259540,10290,10290,10300,10280,2056
20230901,125200,5016103790,10290,10300,10300,10280,4060
20230901,125100,4974335310,10280,10310,10310,10280,10212
20230901,125000,4869198030,10310,10320,10320,10310,402
20230901,124900,4865052400,10300,10290,10310,10290,2206
20230901,124800,4842323310,10290,10310,10310,10290,8225
20230901,124700,4757615490,10310,10310,10310,10300,3224
20230901,124600,4724389130,10320,10330,10330,10310,2862
20230901,124500,4694850100,10330,10340,10340,10330,848
20230901,124400,4686086590,10340,10340,10340,10320,691
20230901,124300,4678943570,10320,10340,10340,10320,1458
20230901,124200,4663873080,10340,10340,10340,10330,884
20230901,124100,4654734350,10340,10350,10350,10330,1395
20230901,124000,4640312160,10360,10350,10360,10350,729
20230901,123900,4632762170,10350,10350,10350,10340,167
20230901,123800,4631033930,10360,10350,10360,10340,1034
20230901,123700,4620327690,10360,10350,10360,10350,676
20230901,123600,4613326670,10340,10350,10360,10340,787
20230901,123500,4605178200,10350,10360,10360,10350,968
20230901,123400,4595153340,10350,10340,10370,10340,172
20230901,123300,4593373740,10360,10360,10360,10340,1094
20230901,123200,4582043820,10350,10360,10390,10350,1905
20230901,123100,4562297490,10370,10360,10370,10350,597
20230901,123000,4556112730,10350,10350,10360,10350,530
20230901,122900,4550623320,10350,10350,10380,10350,4850
20230901,122800,4500317820,10350,10340,10380,10340,645
20230901,122700,4493643520,10340,10340,10350,10340,709
20230901,122600,4486308510,10350,10360,10370,10350,1507
20230901,122500,4470687200,10360,10340,10360,10340,780
20230901,122400,4462607040,10340,10350,10360,10340,1913
20230901,122300,4442812460,10360,10350,10360,10350,1056
20230901,122200,4431873330,10340,10370,10370,10340,1067
20230901,122100,4420829890,10360,10360,10360,10350,871
20230901,122000,4411808910,10350,10340,10360,10340,397
20230901,121900,4407701480,10360,10340,10360,10340,1059
20230901,121800,4396748020,10340,10330,10350,10330,1927
20230901,121700,4376807620,10350,10330,10350,10330,336
20230901,121600,4373335980,10320,10320,10330,10310,1045
20230901,121500,4362552470,10320,10330,10330,10310,1468
20230901,121400,4347401440,10330,10330,10330,10320,1201
20230901,121300,4334995910,10330,10320,10360,10320,1739
20230901,121200,4317013760,10320,10330,10330,10320,1698
20230901,121100,4299484320,10330,10350,10350,10330,915
20230901,121000,4290018860,10350,10360,10370,10350,1679
20230901,120900,4272625970,10350,10340,10360,10330,2304
20230901,120800,4248792600,10330,10320,10340,10320,1987
20230901,120700,4228267800,10320,10320,10320,10310,1075
20230901,120600,4217175480,10320,10330,10330,10320,2451
20230901,120500,4191877420,10330,10340,10340,10320,1461
20230901,120400,4176775270,10320,10310,10330,10310,1405
20230901,120300,4162271440,10310,10310,10310,10310,301
20230901,120200,4159168130,10300,10310,10310,10300,2961
20230901,120100,4128657940,10310,10310,10320,10300,1244
20230901,120000,4115823730,10310,10330,10340,10310,2447
20230901,115900,4090575910,10330,10330,10330,10320,1140
20230901,115800,4078801870,10330,10330,10330,10330,640
20230901,115700,4072190670,10330,10340,10350,10330,951
20230901,115600,4062359980,10330,10360,10360,10330,745
20230901,115500,4054653700,10330,10320,10330,10310,829
20230901,115400,4046092720,10320,10370,10370,10320,1306
20230901,115300,4032587680,10340,10340,10340,10330,1256
20230901,115200,4019604960,10340,10340,10340,10330,1981
20230901,115100,3999124790,10350,10350,10350,10330,317
20230901,115000,3995847700,10330,10330,10330,10320,994
20230901,114900,3985583620,10330,10320,10330,10310,1989
20230901,114800,3965066780,10300,10310,10310,10300,5884
20230901,114700,3904436560,10310,10300,10310,10300,594
20230901,114600,3898313850,10300,10310,10310,10300,1010
20230901,114500,3887907390,10310,10330,10330,10300,12305
20230901,114400,3760974570,10340,10330,10350,10330,1252
20230901,114300,3748029840,10340,10340,10350,10340,6051
20230901,114200,3685454590,10340,10360,10380,10340,3341
20230901,114100,3650867340,10360,10360,10390,10360,488
20230901,114000,3645811630,10350,10380,10380,10350,2623
20230901,113900,3618647250,10380,10380,10380,10370,1534
20230901,113800,3602729500,10380,10370,10380,10370,824
20230901,113700,3594177610,10380,10360,10380,10360,232
20230901,113600,3591771460,10360,10370,10370,10350,2949
20230901,113500,3561232240,10370,10360,10400,10360,1302
20230901,113400,3547739880,10350,10410,10410,10350,3954
20230901,113300,3506687810,10400,10400,10410,10350,8823
20230901,113200,3415185980,10400,10390,10400,10390,1472
20230901,113100,3399878650,10390,10360,10420,10360,455
20230901,113000,3395148610,10360,10370,10420,10350,8878
20230901,112900,3303058980,10360,10400,10400,10360,10044
20230901,112800,3198862470,10390,10400,10400,10390,661
20230901,112700,3191989790,10400,10390,10400,10390,1000
20230901,112600,3181595150,10410,10400,10420,10390,583
20230901,112500,3175528390,10400,10410,10410,10400,1843
20230901,112400,3156347610,10400,10410,10420,10400,1197
20230901,112300,3143886570,10400,10420,10420,10400,2512
20230901,112200,3117755740,10420,10410,10430,10410,1544
20230901,112100,3101671240,10410,10430,10430,10410,1464
20230901,112000,3086418010,10430,10420,10430,10420,701
20230901,111900,3079112330,10420,10430,10430,10410,145
20230901,111800,3077601770,10410,10430,10430,10410,1988
20230901,111700,3056892510,10430,10440,10440,10430,713
20230901,111600,3049451530,10430,10440,10440,10410,432
20230901,111500,3044947340,10440,10430,10440,10420,527
20230901,111400,3039451420,10410,10430,10440,10410,2166
20230901,111300,3016881280,10430,10440,10440,10430,523
20230901,111200,3011424810,10430,10440,10440,10430,697
20230901,111100,3004148500,10430,10440,10460,10430,911
20230901,111000,2994641130,10440,10450,10460,10440,1567
20230901,110900,2978279530,10450,10460,10460,10450,2994
20230901,110800,2946992220,10460,10450,10460,10450,290
20230901,110700,2943960630,10450,10460,10460,10450,1157
20230901,110600,2931859810,10450,10450,10460,10440,788
20230901,110500,2923629280,10440,10460,10460,10440,1716
20230901,110400,2905704170,10450,10480,10480,10450,146
20230901,110300,2904178330,10450,10450,10480,10450,478
20230901,110200,2899183200,10460,10470,10490,10450,3045
20230901,110100,2867289260,10480,10440,10480,10430,1613
20230901,110000,2850412950,10430,10440,10440,10430,419
20230901,105900,2846042770,10430,10440,10440,10430,1368
20230901,105800,2831764510,10440,10440,10440,10430,499
20230901,105700,2826559680,10440,10440,10440,10430,175
20230901,105600,2824734370,10430,10450,10460,10430,9205
20230901,105500,2728562860,10450,10470,10480,10450,3994
20230901,105400,2686807160,10460,10480,10480,10460,726
20230901,105300,2679202230,10500,10490,10500,10470,2937
20230901,105200,2648382410,10490,10490,10500,10480,3090
20230901,105100,2615944880,10490,10480,10500,10460,728
20230901,105000,2608313560,10470,10480,10490,10470,3493
20230901,104900,2571713070,10480,10450,10480,10450,7501
20230901,104800,2493257250,10440,10430,10450,10430,678
20230901,104700,2486177310,10450,10430,10450,10420,1376
20230901,104600,2471816990,10430,10400,10450,10400,1447
20230901,104500,2456717920,10400,10390,10450,10390,4479
20230901,104400,2410033750,10390,10400,10410,10380,950
20230901,104300,2400155550,10400,10400,10410,10390,2112
20230901,104200,2378189040,10410,10400,10410,10390,1731
20230901,104100,2360189830,10390,10400,10400,10390,1031
20230901,104000,2349470980,10390,10390,10400,10390,800
20230901,103900,2341151800,10390,10390,10400,10380,1688
20230901,103800,2323610970,10400,10390,10410,10380,1555
20230901,103700,2307458930,10390,10400,10410,10390,868
20230901,103600,2298428310,10400,10400,10400,10390,2863
20230901,103500,2268653930,10390,10400,10400,10390,1247
20230901,103400,2255685670,10400,10390,10400,10390,2538
20230901,103300,2229311850,10390,10390,10400,10390,1427
20230901,103200,2214473310,10400,10390,10400,10380,569
20230901,103100,2208559690,10390,10400,10410,10370,2375
20230901,103000,2183892930,10400,10400,10410,10390,3674
20230901,102900,2145686450,10390,10380,10400,10380,2732
20230901,102800,2117300150,10380,10370,10380,10370,512
20230901,102700,2111986980,10370,10390,10390,10370,2873
20230901,102600,2082182730,10390,10390,10390,10390,1213
20230901,102500,2069579660,10390,10410,10410,10390,1790
20230901,102400,2050964680,10410,10400,10410,10400,1000
20230901,102300,2040561010,10400,10380,10400,10380,1025
20230901,102200,2029921490,10360,10360,10370,10360,376
20230901,102100,2026025860,10360,10380,10380,10350,8028
20230901,102000,1942887820,10380,10410,10410,10340,21704
20230901,101900,1717971760,10400,10410,10410,10400,720
20230901,101800,1710478760,10420,10410,10420,10410,695
20230901,101700,1703239810,10420,10420,10420,10410,422
20230901,101600,1698842770,10410,10420,10420,10410,580
20230901,101500,1692799840,10420,10420,10420,10420,1169
20230901,101400,1680618860,10420,10420,10420,10420,31
20230901,101300,1680295840,10410,10400,10410,10390,1496
20230901,101200,1664735640,10390,10390,10400,10390,726
20230901,101100,1657188500,10400,10400,10410,10400,611
20230901,101000,1650834050,10400,10400,10400,10380,1946
20230901,100900,1630613640,10400,10390,10410,10390,581
20230901,100800,1624566490,10410,10390,10410,10380,1282
20230901,100700,1611257750,10390,10390,10390,10380,2634
20230901,100600,1583901890,10390,10400,10410,10390,3121
20230901,100500,1551446270,10410,10410,10410,10410,186
20230901,100400,1549510010,10410,10420,10420,10410,3426
20230901,100300,1513839990,10420,10420,10420,10420,713
20230901,100200,1506410530,10410,10410,10410,10410,418
20230901,100100,1502059150,10400,10410,10410,10400,1317
20230901,100000,1488352840,10410,10410,10410,10400,624
20230901,095900,1481857500,10400,10410,10410,10400,1734
20230901,095800,1463823340,10410,10420,10420,10400,791
20230901,095700,1455581730,10400,10400,10400,10390,938
20230901,095600,1445826630,10400,10370,10400,10370,5172
20230901,095500,1392141490,10370,10390,10400,10370,4498
20230901,095400,1345442070,10390,10390,10400,10380,1600
20230901,095300,1328819380,10390,10400,10400,10390,4081
20230901,095200,1286399800,10400,10430,10430,10400,1198
20230901,095100,1273936360,10430,10440,10450,10430,3733
20230901,095000,1234960530,10450,10450,10450,10430,113
20230901,094900,1233779990,10430,10460,10460,10400,672
20230901,094800,1226766670,10460,10390,10460,10390,1097
20230901,094700,1215349580,10400,10400,10410,10390,1962
20230901,094600,1194937860,10410,10420,10430,10390,7925
20230901,094500,1112442300,10420,10440,10480,10420,4554
20230901,094400,1064958050,10440,10480,10480,10430,15282
20230901,094300,905290320,10480,10530,10530,10480,5220
20230901,094200,850471600,10530,10510,10530,10510,625
20230901,094100,843898470,10520,10510,10520,10510,446
20230901,094000,839210770,10510,10500,10510,10500,529
20230901,093900,833652050,10510,10490,10510,10490,143
20230901,093800,832150500,10490,10500,10520,10480,9516
20230901,093700,732410990,10500,10470,10500,10460,3351
20230901,093600,697337890,10480,10490,10490,10470,2412
20230901,093500,672071730,10500,10500,10520,10490,1158
20230901,093400,659920490,10520,10510,10520,10500,6133
20230901,093300,595482220,10520,10530,10540,10520,3895
20230901,093200,554488560,10530,10540,10540,10530,32
20230901,093100,554151330,10530,10530,10540,10530,522
20230901,093000,548654610,10530,10550,10550,10530,466
20230901,092900,543742700,10530,10520,10560,10520,2159
20230901,092800,521018660,10520,10530,10530,10520,733
20230901,092700,513302350,10520,10530,10530,10520,671
20230901,092600,506236950,10530,10550,10570,10530,1519
20230901,092500,490218540,10550,10570,10570,10550,1984
20230901,092400,469257700,10570,10590,10610,10570,1023
20230901,092300,458429140,10590,10610,10620,10590,1550
20230901,092200,441998750,10610,10610,10620,10610,223
20230901,092100,439632220,10610,10610,10620,10600,2884
20230901,092000,409045780,10620,10620,10640,10620,2216
20230901,091900,385481930,10620,10610,10630,10610,4475
20230901,091800,337953340,10620,10650,10650,10620,3690
20230901,091700,298745130,10640,10660,10660,10640,3342
20230901,091600,263150440,10660,10670,10670,10660,1766
20230901,091500,244314140,10670,10680,10680,10670,1096
20230901,091400,232616350,10660,10680,10680,10660,134
20230901,091300,231186310,10660,10680,10700,10660,1882
20230901,091200,211069040,10680,10680,10680,10680,318
20230901,091100,207672800,10670,10660,10670,10640,2035
20230901,091000,185996460,10650,10690,10690,10650,3438
20230901,090900,149336590,10690,10710,10720,10690,1262
20230901,090800,135831420,10720,10700,10720,10700,320
20230901,090700,132404520,10700,10730,10730,10700,1567
20230901,090600,115637340,10700,10730,10740,10700,2593
20230901,090500,87861900,10740,10760,10760,10730,60
20230901,090400,87217630,10760,10700,10760,10700,30
20230901,090300,86896430,10710,10700,10710,10700,203
20230901,090200,84723440,10690,10660,10690,10660,1253
20230901,090100,71354430,10660,10710,10710,10660,4075
20230901,090000,27871600,10700,10780,10780,10700,2591