KissMeData/087260/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,7488657780,2995,2995,2995,2995,76051
20230901,193700,7488657780,2995,2995,2995,2995,0
20230901,193600,7488657780,2995,2995,2995,2995,0
20230901,193500,7488657780,2995,2995,2995,2995,0
20230901,193400,7488657780,2995,2995,2995,2995,0
20230901,193300,7488657780,2995,2995,2995,2995,0
20230901,193200,7488657780,2995,2995,2995,2995,0
20230901,193100,7488657780,2995,2995,2995,2995,0
20230901,193000,7488657780,2995,2995,2995,2995,0
20230901,192900,7488657780,2995,2995,2995,2995,0
20230901,192800,7488657780,2995,2995,2995,2995,0
20230901,192700,7488657780,2995,2995,2995,2995,0
20230901,192600,7488657780,2995,2995,2995,2995,0
20230901,192500,7488657780,2995,2995,2995,2995,0
20230901,192400,7488657780,2995,2995,2995,2995,0
20230901,192300,7488657780,2995,2995,2995,2995,0
20230901,192200,7488657780,2995,2995,2995,2995,0
20230901,192100,7488657780,2995,2995,2995,2995,0
20230901,192000,7488657780,2995,2995,2995,2995,0
20230901,191900,7488657780,2995,2995,2995,2995,0
20230901,191800,7488657780,2995,2995,2995,2995,0
20230901,191700,7488657780,2995,2995,2995,2995,0
20230901,191600,7488657780,2995,2995,2995,2995,0
20230901,191500,7488657780,2995,2995,2995,2995,0
20230901,191400,7488657780,2995,2995,2995,2995,0
20230901,191300,7488657780,2995,2995,2995,2995,0
20230901,191200,7488657780,2995,2995,2995,2995,0
20230901,191100,7488657780,2995,2995,2995,2995,0
20230901,191000,7488657780,2995,2995,2995,2995,0
20230901,190900,7488657780,2995,2995,2995,2995,0
20230901,190800,7488657780,2995,2995,2995,2995,76051
20230901,190700,7488657780,2995,2995,2995,2995,0
20230901,190600,7488657780,2995,2995,2995,2995,0
20230901,190500,7488657780,2995,2995,2995,2995,0
20230901,190400,7488657780,2995,2995,2995,2995,0
20230901,190300,7488657780,2995,2995,2995,2995,0
20230901,190200,7488657780,2995,2995,2995,2995,0
20230901,190100,7488657780,2995,2995,2995,2995,0
20230901,190000,7488657780,2995,2995,2995,2995,0
20230901,185900,7488657780,2995,2995,2995,2995,0
20230901,185800,7488657780,2995,2995,2995,2995,0
20230901,185700,7488657780,2995,2995,2995,2995,0
20230901,185600,7488657780,2995,2995,2995,2995,0
20230901,185500,7488657780,2995,2995,2995,2995,0
20230901,185400,7488657780,2995,2995,2995,2995,0
20230901,185300,7488657780,2995,2995,2995,2995,0
20230901,185200,7488657780,2995,2995,2995,2995,0
20230901,185100,7488657780,2995,2995,2995,2995,0
20230901,185000,7488657780,2995,2995,2995,2995,0
20230901,184900,7488657780,2995,2995,2995,2995,0
20230901,184800,7488657780,2995,2995,2995,2995,0
20230901,184700,7488657780,2995,2995,2995,2995,0
20230901,184600,7488657780,2995,2995,2995,2995,0
20230901,184500,7488657780,2995,2995,2995,2995,0
20230901,184400,7488657780,2995,2995,2995,2995,0
20230901,184300,7488657780,2995,2995,2995,2995,0
20230901,184200,7488657780,2995,2995,2995,2995,0
20230901,184100,7488657780,2995,2995,2995,2995,0
20230901,184000,7488657780,2995,2995,2995,2995,0
20230901,183900,7488657780,2995,2995,2995,2995,0
20230901,183800,7488657780,2995,2995,2995,2995,76051
20230901,183700,7488657780,2995,2995,2995,2995,0
20230901,183600,7488657780,2995,2995,2995,2995,0
20230901,183500,7488657780,2995,2995,2995,2995,0
20230901,183400,7488657780,2995,2995,2995,2995,0
20230901,183300,7488657780,2995,2995,2995,2995,0
20230901,183200,7488657780,2995,2995,2995,2995,0
20230901,183100,7488657780,2995,2995,2995,2995,0
20230901,183000,7488657780,2995,2995,2995,2995,0
20230901,182900,7488657780,2995,2995,2995,2995,0
20230901,182800,7488657780,2995,2995,2995,2995,0
20230901,182700,7488657780,2995,2995,2995,2995,0
20230901,182600,7488657780,2995,2995,2995,2995,0
20230901,182500,7488657780,2995,2995,2995,2995,0
20230901,182400,7488657780,2995,2995,2995,2995,0
20230901,182300,7488657780,2995,2995,2995,2995,0
20230901,182200,7488657780,2995,2995,2995,2995,0
20230901,182100,7488657780,2995,2995,2995,2995,0
20230901,182000,7488657780,2995,2995,2995,2995,0
20230901,181900,7488657780,2995,2995,2995,2995,0
20230901,181800,7488657780,2995,2995,2995,2995,0
20230901,181700,7488657780,2995,2995,2995,2995,0
20230901,181600,7488657780,2995,2995,2995,2995,0
20230901,181500,7488657780,2995,2995,2995,2995,0
20230901,181400,7488657780,2995,2995,2995,2995,0
20230901,181300,7488657780,2995,2995,2995,2995,0
20230901,181200,7488657780,2995,2995,2995,2995,0
20230901,181100,7488657780,2995,2995,2995,2995,0
20230901,181000,7488657780,2995,2995,2995,2995,0
20230901,180900,7488657780,2995,2995,2995,2995,0
20230901,180800,7488657780,2995,2995,2995,2995,76051
20230901,180700,7488657780,2995,2995,2995,2995,0
20230901,180600,7488657780,2995,2995,2995,2995,0
20230901,180500,7488657780,2995,2995,2995,2995,0
20230901,180400,7488657780,2995,2995,2995,2995,0
20230901,180300,7488657780,2995,2995,2995,2995,0
20230901,180200,7488657780,2995,2995,2995,2995,0
20230901,180100,7488657780,2995,2995,2995,2995,0
20230901,180000,7488657780,2995,2995,2995,2995,0
20230901,175900,7488657780,2995,2995,2995,2995,0
20230901,175800,7488657780,2995,2995,2995,2995,0
20230901,175700,7488657780,2995,2995,2995,2995,0
20230901,175600,7488657780,2995,2995,2995,2995,0
20230901,175500,7488657780,2995,2995,2995,2995,0
20230901,175400,7488657780,2995,2995,2995,2995,0
20230901,175300,7488657780,2995,2995,2995,2995,0
20230901,175200,7488657780,2995,2995,2995,2995,0
20230901,175100,7488657780,2995,2995,2995,2995,0
20230901,175000,7488657780,2995,2995,2995,2995,0
20230901,174900,7488657780,2995,2995,2995,2995,0
20230901,174800,7488657780,2995,2995,2995,2995,0
20230901,174700,7488657780,2995,2995,2995,2995,0
20230901,174600,7488657780,2995,2995,2995,2995,0
20230901,174500,7488657780,2995,2995,2995,2995,0
20230901,174400,7488657780,2995,2995,2995,2995,0
20230901,174300,7488657780,2995,2995,2995,2995,0
20230901,174200,7488657780,2995,2995,2995,2995,0
20230901,174100,7488657780,2995,2995,2995,2995,0
20230901,174000,7488657780,2995,2995,2995,2995,0
20230901,173900,7488657780,2995,2995,2995,2995,0
20230901,173800,7488657780,2995,2995,2995,2995,76051
20230901,173700,7488657780,2995,2995,2995,2995,0
20230901,173600,7488657780,2995,2995,2995,2995,0
20230901,173500,7488657780,2995,2995,2995,2995,0
20230901,173400,7488657780,2995,2995,2995,2995,0
20230901,173300,7488657780,2995,2995,2995,2995,0
20230901,173200,7488657780,2995,2995,2995,2995,0
20230901,173100,7488657780,2995,2995,2995,2995,0
20230901,173000,7488657780,2995,2995,2995,2995,0
20230901,172900,7488657780,2995,2995,2995,2995,0
20230901,172800,7488657780,2995,2995,2995,2995,0
20230901,172700,7488657780,2995,2995,2995,2995,0
20230901,172600,7488657780,2995,2995,2995,2995,0
20230901,172500,7488657780,2995,2995,2995,2995,0
20230901,172400,7488657780,2995,2995,2995,2995,0
20230901,172300,7488657780,2995,2995,2995,2995,0
20230901,172200,7488657780,2995,2995,2995,2995,0
20230901,172100,7488657780,2995,2995,2995,2995,0
20230901,172000,7488657780,2995,2995,2995,2995,0
20230901,171900,7488657780,2995,2995,2995,2995,0
20230901,171800,7488657780,2995,2995,2995,2995,0
20230901,171700,7488657780,2995,2995,2995,2995,0
20230901,171600,7488657780,2995,2995,2995,2995,0
20230901,171500,7488657780,2995,2995,2995,2995,0
20230901,171400,7488657780,2995,2995,2995,2995,0
20230901,171300,7488657780,2995,2995,2995,2995,0
20230901,171200,7488657780,2995,2995,2995,2995,0
20230901,171100,7488657780,2995,2995,2995,2995,0
20230901,171000,7488657780,2995,2995,2995,2995,0
20230901,170900,7488657780,2995,2995,2995,2995,0
20230901,170800,7488657780,2995,2995,2995,2995,76051
20230901,170700,7488657780,2995,2995,2995,2995,0
20230901,170600,7488657780,2995,2995,2995,2995,0
20230901,170500,7488657780,2995,2995,2995,2995,0
20230901,170400,7488657780,2995,2995,2995,2995,0
20230901,170300,7488657780,2995,2995,2995,2995,0
20230901,170200,7488657780,2995,2995,2995,2995,0
20230901,170100,7488657780,2995,2995,2995,2995,0
20230901,170000,7488657780,2995,2995,2995,2995,0
20230901,165900,7488657780,2995,2995,2995,2995,0
20230901,165800,7488657780,2995,2995,2995,2995,0
20230901,165700,7488657780,2995,2995,2995,2995,0
20230901,165600,7488657780,2995,2995,2995,2995,0
20230901,165500,7488657780,2995,2995,2995,2995,0
20230901,165400,7488657780,2995,2995,2995,2995,0
20230901,165300,7488657780,2995,2995,2995,2995,0
20230901,165200,7488657780,2995,2995,2995,2995,0
20230901,165100,7488657780,2995,2995,2995,2995,0
20230901,165000,7488657780,2995,2995,2995,2995,0
20230901,164900,7488657780,2995,2995,2995,2995,0
20230901,164800,7488657780,2995,2995,2995,2995,0
20230901,164700,7488657780,2995,2995,2995,2995,0
20230901,164600,7488657780,2995,2995,2995,2995,0
20230901,164500,7488657780,2995,2995,2995,2995,0
20230901,164400,7488657780,2995,2995,2995,2995,0
20230901,164300,7488657780,2995,2995,2995,2995,0
20230901,164200,7488657780,2995,2995,2995,2995,0
20230901,164100,7488657780,2995,2995,2995,2995,0
20230901,164000,7488657780,2995,2995,2995,2995,0
20230901,163900,7488657780,2995,2995,2995,2995,0
20230901,163800,7488657780,2995,2995,2995,2995,76051
20230901,163700,7488657780,2995,2995,2995,2995,0
20230901,163600,7488657780,2995,2995,2995,2995,0
20230901,163500,7488657780,2995,2995,2995,2995,0
20230901,163400,7488657780,2995,2995,2995,2995,0
20230901,163300,7488657780,2995,2995,2995,2995,0
20230901,163200,7488657780,2995,2995,2995,2995,0
20230901,163100,7488657780,2995,2995,2995,2995,0
20230901,163000,7488657780,2995,2995,2995,2995,0
20230901,162900,7488657780,2995,2995,2995,2995,0
20230901,162800,7488657780,2995,2995,2995,2995,0
20230901,162700,7488657780,2995,2995,2995,2995,0
20230901,162600,7488657780,2995,2995,2995,2995,0
20230901,162500,7488657780,2995,2995,2995,2995,0
20230901,162400,7488657780,2995,2995,2995,2995,0
20230901,162300,7488657780,2995,2995,2995,2995,0
20230901,162200,7488657780,2995,2995,2995,2995,0
20230901,162100,7488657780,2995,2995,2995,2995,0
20230901,162000,7488657780,2995,2995,2995,2995,0
20230901,161900,7488657780,2995,2995,2995,2995,0
20230901,161800,7488657780,2995,2995,2995,2995,0
20230901,161700,7488657780,2995,2995,2995,2995,0
20230901,161600,7488657780,2995,2995,2995,2995,0
20230901,161500,7488657780,2995,2995,2995,2995,0
20230901,161400,7488657780,2995,2995,2995,2995,0
20230901,161300,7488657780,2995,2995,2995,2995,0
20230901,161200,7488657780,2995,2995,2995,2995,0
20230901,161100,7488657780,2995,2995,2995,2995,0
20230901,161000,7488657780,2995,2995,2995,2995,0
20230901,160900,7488657780,2995,2995,2995,2995,0
20230901,160800,7488657780,2995,2995,2995,2995,76051
20230901,160700,7488657780,2995,2995,2995,2995,0
20230901,160600,7488657780,2995,2995,2995,2995,0
20230901,160500,7488657780,2995,2995,2995,2995,0
20230901,160400,7488657780,2995,2995,2995,2995,0
20230901,160300,7488657780,2995,2995,2995,2995,0
20230901,160200,7488657780,2995,2995,2995,2995,0
20230901,160100,7488657780,2995,2995,2995,2995,0
20230901,160000,7488657780,2995,2995,2995,2995,0
20230901,155900,7488657780,2995,2995,2995,2995,0
20230901,155800,7488657780,2995,2995,2995,2995,0
20230901,155700,7488657780,2995,2995,2995,2995,0
20230901,155600,7488657780,2995,2995,2995,2995,0
20230901,155500,7488657780,2995,2995,2995,2995,0
20230901,155400,7488657780,2995,2995,2995,2995,0
20230901,155300,7488657780,2995,2995,2995,2995,0
20230901,155200,7488657780,2995,2995,2995,2995,0
20230901,155100,7488657780,2995,2995,2995,2995,0
20230901,155000,7488657780,2995,2995,2995,2995,0
20230901,154900,7488657780,2995,2995,2995,2995,0
20230901,154800,7488657780,2995,2995,2995,2995,0
20230901,154700,7488657780,2995,2995,2995,2995,0
20230901,154600,7488657780,2995,2995,2995,2995,0
20230901,154500,7488657780,2995,2995,2995,2995,0
20230901,154400,7488657780,2995,2995,2995,2995,0
20230901,154300,7488657780,2995,2995,2995,2995,0
20230901,154200,7488657780,2995,2995,2995,2995,0
20230901,154100,7488657780,2995,2995,2995,2995,0
20230901,154000,7488657780,2995,2995,2995,2995,0
20230901,153900,7488657780,2995,2995,2995,2995,0
20230901,153800,7488657780,2995,2995,2995,2995,76051
20230901,153700,7488657780,2995,2995,2995,2995,0
20230901,153600,7488657780,2995,2995,2995,2995,0
20230901,153500,7488657780,2995,2995,2995,2995,0
20230901,153400,7488657780,2995,2995,2995,2995,0
20230901,153300,7488657780,2995,2995,2995,2995,0
20230901,153200,7488657780,2995,2995,2995,2995,0
20230901,153100,7488657780,2995,2995,2995,2995,0
20230901,153000,7488657780,2995,2995,2995,2995,76051
20230901,152900,7260885035,3010,3010,3010,3010,0
20230901,152800,7260885035,3010,3010,3010,3010,0
20230901,152700,7260885035,3010,3010,3010,3010,0
20230901,152600,7260885035,3010,3010,3010,3010,0
20230901,152500,7260885035,3010,3010,3010,3010,0
20230901,152400,7260885035,3010,3010,3010,3010,0
20230901,152300,7260885035,3010,3010,3010,3010,0
20230901,152200,7260885035,3010,3010,3010,3010,0
20230901,152100,7260885035,3010,3010,3010,3010,0
20230901,152000,7260885035,3010,3010,3010,3010,0
20230901,151900,7260885035,3010,3005,3010,3000,10568
20230901,151800,7229116215,3010,3005,3010,3000,11496
20230901,151700,7194585895,3005,3005,3005,3005,1334
20230901,151600,7190577225,3005,3005,3010,3005,8342
20230901,151500,7165497870,3010,3010,3015,3005,5181
20230901,151400,7149895715,3010,3005,3010,3000,5833
20230901,151300,7132356635,3010,3005,3010,3000,3038
20230901,151200,7123226650,3010,3015,3020,3010,6024
20230901,151100,7105080225,3020,3015,3020,3015,2418
20230901,151000,7097785150,3020,3015,3025,3010,3374
20230901,150900,7087607750,3015,3015,3020,3015,1499
20230901,150800,7083088040,3025,3020,3025,3015,578
20230901,150700,7081342345,3020,3020,3025,3020,1965
20230901,150600,7075407985,3020,3025,3025,3020,1667
20230901,150500,7070369890,3020,3020,3020,3020,647
20230901,150400,7068415950,3025,3015,3025,3015,3757
20230901,150300,7057070495,3015,3020,3020,3015,115
20230901,150200,7056723715,3020,3020,3020,3020,1351
20230901,150100,7052643695,3020,3020,3020,3020,320
20230901,150000,7051677295,3020,3015,3020,3015,2498
20230901,145900,7044145655,3015,3015,3015,3010,3755
20230901,145800,7032824950,3020,3020,3020,3020,2351
20230901,145700,7025724930,3025,3025,3030,3025,2433
20230901,145600,7018364605,3030,3030,3035,3030,9344
20230901,145500,6990051260,3030,3035,3035,3025,17584
20230901,145400,6936773695,3040,3020,3040,3020,18402
20230901,145300,6880986425,3025,3020,3025,3020,1244
20230901,145200,6877228015,3020,3010,3020,3010,3826
20230901,145100,6865696295,3015,3005,3015,3005,1202
20230901,145000,6862079185,3010,3000,3010,3000,3713
20230901,144900,6850921075,3005,3000,3005,2990,3664
20230901,144800,6839945085,2995,2980,2995,2980,8479
20230901,144700,6814621310,2980,2985,2985,2980,184
20230901,144600,6814072975,2985,2985,2985,2985,2280
20230901,144500,6807267175,2985,2985,2985,2985,269
20230901,144400,6806464210,2985,2985,2985,2985,64
20230901,144300,6806273170,2985,2985,2985,2985,199
20230901,144200,6805679155,2985,2980,2990,2980,644
20230901,144100,6803757305,2980,2985,2985,2975,1942
20230901,144000,6797970080,2980,2975,2980,2975,754
20230901,143900,6795725920,2980,2980,2990,2980,1483
20230901,143800,6791305300,2990,2980,2990,2980,674
20230901,143700,6789296520,2985,2985,2985,2980,6637
20230901,143600,6769510075,2985,2990,2990,2985,261
20230901,143500,6768730940,2985,2980,2985,2980,848
20230901,143400,6766201200,2985,2990,2990,2985,3099
20230901,143300,6756948895,2990,2985,2990,2985,1090
20230901,143200,6753694290,2985,2990,2995,2985,1234
20230901,143100,6750007595,2995,2990,2995,2990,1757
20230901,143000,6744748165,2990,2985,2990,2985,422
20230901,142900,6743486850,2985,2980,2985,2980,367
20230901,142800,6742392355,2990,2985,2990,2980,2195
20230901,142700,6735846685,2985,2985,2990,2980,823
20230901,142600,6733391085,2980,2985,2985,2980,139
20230901,142500,6732976295,2985,2985,2995,2985,580
20230901,142400,6731244870,3000,2985,3000,2985,2662
20230901,142300,6723298620,2985,2985,3000,2985,154
20230901,142200,6722838175,2985,2990,2990,2985,480
20230901,142100,6721405085,2985,2995,3000,2985,2281
20230901,142000,6714590200,3000,3000,3005,3000,492
20230901,141900,6713114160,3000,2995,3000,2990,1631
20230901,141800,6708222705,2995,2990,2995,2990,932
20230901,141700,6705435940,2990,2985,2995,2985,2710
20230901,141600,6697346170,2990,2995,3000,2985,8475
20230901,141500,6672004075,2995,2995,2995,2995,341
20230901,141400,6670982780,2990,2995,2995,2990,3036
20230901,141300,6661899255,2995,2995,3000,2995,1388
20230901,141200,6657741895,3000,2995,3000,2995,190
20230901,141100,6657172795,3005,2995,3005,2990,1390
20230901,141000,6653003530,3000,2995,3000,2995,1520
20230901,140900,6648448995,3000,2995,3000,2995,526
20230901,140800,6646872940,2995,2995,3000,2995,483
20230901,140700,6645426350,3000,2995,3000,2995,30
20230901,140600,6645336400,2995,2995,3000,2995,120
20230901,140500,6644976995,3000,2995,3000,2995,169
20230901,140400,6644470240,2995,2995,2995,2995,1060
20230901,140300,6641295540,3000,3000,3005,3000,140
20230901,140200,6640875495,2995,2990,2995,2990,1040
20230901,140100,6637760895,2995,2990,2995,2990,1311
20230901,140000,6633836085,2990,2995,3000,2990,2446
20230901,135900,6626517130,3000,3000,3000,3000,5
20230901,135800,6626502130,3005,3000,3005,3000,208
20230901,135700,6625878110,3000,2990,3000,2990,3019
20230901,135600,6616842415,2990,2990,2990,2985,3197
20230901,135500,6607284195,2990,2985,2990,2985,2002
20230901,135400,6601300055,2990,2985,2990,2985,2284
20230901,135300,6594479810,2985,2980,2985,2980,4505
20230901,135200,6581047300,2985,2985,2990,2985,1868
20230901,135100,6575471065,2990,2985,2990,2980,1209
20230901,135000,6571862165,2985,2990,2990,2980,6046
20230901,134900,6553822335,2985,2985,2985,2985,4784
20230901,134800,6539542095,2985,2990,2990,2980,8361
20230901,134700,6514594400,2990,2995,3000,2985,10169
20230901,134600,6484212555,2995,3000,3005,2995,7754
20230901,134500,6460967910,3000,3000,3010,3000,5413
20230901,134400,6444723615,3000,3010,3010,3000,1933
20230901,134300,6438917210,3010,3010,3010,3010,2141
20230901,134200,6432472800,3010,3015,3020,3010,2753
20230901,134100,6424179860,3020,3015,3020,3010,2198
20230901,134000,6417559865,3010,3010,3020,3010,3733
20230901,133900,6406309825,3015,3020,3020,3010,4677
20230901,133800,6392211085,3020,3020,3030,3020,3267
20230901,133700,6382344565,3035,3040,3050,3020,12431
20230901,133600,6344609410,3050,3055,3060,3035,26505
20230901,133500,6263830030,3055,3020,3055,3020,30070
20230901,133400,6172328065,3025,3025,3025,3015,5375
20230901,133300,6156077420,3015,3010,3030,3000,12897
20230901,133200,6117109980,3000,2995,3010,2990,11644
20230901,133100,6082230305,3000,2995,3005,2995,2688
20230901,133000,6074165675,3005,3000,3005,2995,10242
20230901,132900,6043446165,2995,3000,3010,2995,15682
20230901,132800,5996368305,3010,3005,3015,3000,3583
20230901,132700,5985586250,3010,3010,3010,3000,1986
20230901,132600,5979612530,3005,3005,3010,3000,1956
20230901,132500,5973734005,3005,3005,3005,3000,2194
20230901,132400,5967141100,3010,3005,3010,3005,12
20230901,132300,5967105030,3010,3015,3015,3005,2363
20230901,132200,5959984975,3015,3015,3015,3015,13
20230901,132100,5959945780,3005,3020,3020,3005,9838
20230901,132000,5930364455,3020,3015,3020,3015,3529
20230901,131900,5919708425,3010,3020,3020,3010,1686
20230901,131800,5914630205,3020,3020,3025,3020,1171
20230901,131700,5911093185,3020,3015,3025,3010,5298
20230901,131600,5895114210,3020,3020,3020,3010,3547
20230901,131500,5884429780,3015,3020,3020,3015,364
20230901,131400,5883332010,3020,3010,3025,3010,12045
20230901,131300,5846944510,3010,3010,3010,3010,478
20230901,131200,5845505730,3005,3010,3020,3005,2603
20230901,131100,5837672060,3005,3010,3015,3005,2187
20230901,131000,5831089645,3005,3005,3005,3005,341
20230901,130900,5830064940,3005,3010,3010,3005,130
20230901,130800,5829674240,3010,3010,3010,3010,3781
20230901,130700,5818293430,3015,3005,3015,3005,4499
20230901,130600,5804762715,3010,3010,3015,3010,2950
20230901,130500,5795882205,3010,3010,3015,3010,1059
20230901,130400,5792691630,3010,3010,3010,3010,3402
20230901,130300,5782451610,3010,3010,3010,3005,991
20230901,130200,5779468910,3010,3010,3010,3005,864
20230901,130100,5776868340,3010,3010,3010,3010,4045
20230901,130000,5764692890,3015,3010,3015,3010,530
20230901,125900,5763095435,3010,3010,3010,3005,3669
20230901,125800,5752052745,3010,3005,3010,3005,2020
20230901,125700,5745977625,3010,3005,3010,3000,8737
20230901,125600,5719722360,3005,3010,3015,3005,4483
20230901,125500,5706225385,3005,3015,3015,3005,3454
20230901,125400,5695834885,3010,3010,3010,3005,5753
20230901,125300,5678529180,3010,3010,3010,3005,58
20230901,125200,5678354700,3005,3010,3010,3005,2454
20230901,125100,5670968380,3015,3010,3015,3010,3989
20230901,125000,5658951460,3010,3010,3015,3005,4595
20230901,124900,5645134985,3005,3020,3020,3005,21722
20230901,124800,5579741940,3015,3020,3020,3015,7553
20230901,124700,5556945110,3020,3030,3030,3010,5246
20230901,124600,5541106890,3035,3040,3040,3025,8759
20230901,124500,5514535115,3050,3045,3055,3040,8598
20230901,124400,5488375985,3045,3050,3050,3040,6376
20230901,124300,5468970200,3050,3040,3055,3040,13678
20230901,124200,5427258165,3040,3035,3045,3035,551
20230901,124100,5425583175,3035,3045,3045,3035,2630
20230901,124000,5417592895,3045,3035,3045,3035,167
20230901,123900,5417085570,3035,3035,3035,3035,989
20230901,123800,5414083955,3035,3045,3045,3035,556
20230901,123700,5412393235,3045,3050,3050,3035,4828
20230901,123600,5397689760,3045,3050,3055,3040,4597
20230901,123500,5383696680,3050,3020,3050,3015,20966
20230901,123400,5319969405,3020,3015,3020,3015,788
20230901,123300,5317591930,3010,3010,3010,3010,0
20230901,123200,5317591930,3010,3025,3025,3010,103
20230901,123100,5317281855,3030,3010,3030,3010,1555
20230901,123000,5312598460,3010,3010,3010,3010,10
20230901,122900,5312568360,3010,3015,3015,3010,8267
20230901,122800,5287666980,3020,3035,3035,3015,10611
20230901,122700,5255606375,3035,3035,3040,3035,967
20230901,122600,5252668820,3030,3035,3035,3030,1907
20230901,122500,5246881550,3035,3030,3035,3030,882
20230901,122400,5244205460,3035,3035,3035,3035,16
20230901,122300,5244156900,3030,3025,3030,3025,2821
20230901,122200,5235616770,3025,3025,3025,3020,7173
20230901,122100,5213918475,3025,3020,3025,3020,36
20230901,122000,5213809705,3020,3025,3025,3020,2619
20230901,121900,5205892825,3025,3025,3025,3025,63
20230901,121800,5205702250,3020,3035,3035,3020,759
20230901,121700,5203409590,3035,3025,3035,3025,111
20230901,121600,5203073055,3020,3030,3030,3020,915
20230901,121500,5200306405,3030,3030,3030,3030,810
20230901,121400,5197852105,3025,3020,3025,3020,814
20230901,121300,5195392880,3020,3015,3020,3015,671
20230901,121200,5193366550,3015,3025,3025,3015,406
20230901,121100,5192140015,3025,3025,3025,3025,123
20230901,121000,5191767940,3025,3025,3025,3025,6
20230901,120900,5191749790,3020,3020,3020,3020,34
20230901,120800,5191647110,3020,3025,3025,3020,503
20230901,120700,5190128045,3025,3030,3030,3025,439
20230901,120600,5188798020,3030,3030,3030,3030,1431
20230901,120500,5184462090,3030,3010,3030,3010,7670
20230901,120400,5161291115,3000,3000,3000,3000,323
20230901,120300,5160322115,3000,3000,3010,3000,601
20230901,120200,5158518755,2995,3000,3000,2995,201
20230901,120100,5157916255,3010,3005,3010,3000,1268
20230901,120000,5154108375,3000,3000,3000,3000,500
20230901,115900,5152608375,3000,3005,3005,3000,982
20230901,115800,5149662325,3000,3010,3010,3000,2765
20230901,115700,5141361675,3010,3015,3015,3005,5457
20230901,115600,5124943580,3010,3010,3010,3000,3028
20230901,115500,5115829310,3010,2995,3010,2990,7068
20230901,115400,5094669205,2995,3005,3005,2995,2086
20230901,115300,5088414690,3005,3010,3020,3000,5906
20230901,115200,5070680225,3025,3025,3030,3005,14800
20230901,115100,5026026360,3025,3030,3040,3025,7886
20230901,115000,5002121540,3030,3040,3040,3030,584
20230901,114900,5000349250,3030,3035,3040,3030,4936
20230901,114800,4985361845,3040,3040,3045,3035,3763
20230901,114700,4973930505,3040,3045,3045,3040,5745
20230901,114600,4956458910,3055,3060,3070,3045,30264
20230901,114500,4863795790,3060,3040,3060,3035,4159
20230901,114400,4851115890,3050,3060,3065,3045,14171
20230901,114300,4807757895,3060,3040,3060,3030,16455
20230901,114200,4757608720,3040,3040,3040,3040,1321
20230901,114100,4753592880,3045,3035,3045,3035,3321
20230901,114000,4743506290,3035,3030,3035,3030,1133
20230901,113900,4740072135,3030,3030,3030,3025,291
20230901,113800,4739190515,3030,3025,3035,3025,3115
20230901,113700,4729746145,3025,3030,3030,3025,1073
20230901,113600,4726495320,3030,3025,3030,3025,552
20230901,113500,4724823895,3030,3040,3040,3025,2881
20230901,113400,4716093775,3035,3040,3040,3035,6425
20230901,113300,4696588875,3040,3035,3045,3030,15543
20230901,113200,4649388240,3035,3030,3035,3030,12942
20230901,113100,4610132570,3030,3020,3035,3020,15998
20230901,113000,4561706835,3020,3025,3030,3020,6017
20230901,112900,4543514775,3025,3025,3030,3025,3297
20230901,112800,4533536955,3025,3025,3030,3015,5020
20230901,112700,4518352270,3025,3030,3030,3020,5083
20230901,112600,4502985585,3030,3020,3030,3015,7690
20230901,112500,4479740740,3020,3015,3020,3015,3382
20230901,112400,4469536570,3010,3015,3015,3005,1023
20230901,112300,4466457335,3005,3010,3015,3005,4427
20230901,112200,4453119850,3010,3005,3010,3005,5009
20230901,112100,4438050890,3005,2990,3005,2990,7497
20230901,112000,4415584415,2990,2990,2990,2990,2024
20230901,111900,4409532655,2990,2990,2990,2990,1985
20230901,111800,4403597505,2990,2985,2990,2985,873
20230901,111700,4400989700,2985,2980,2985,2980,1466
20230901,111600,4396620945,2980,2980,2980,2975,364
20230901,111500,4395536230,2980,2970,2985,2970,1450
20230901,111400,4391220335,2970,2970,2970,2970,3
20230901,111300,4391211425,2985,2970,2985,2970,503
20230901,111200,4389717500,2970,2985,2985,2970,2698
20230901,111100,4381704005,2985,2970,2985,2970,1272
20230901,111000,4377918575,2965,2985,2995,2965,9864
20230901,110900,4348506335,2990,2980,2990,2975,7390
20230901,110800,4326484095,2975,2975,2980,2975,1884
20230901,110700,4320872135,2975,2980,2980,2970,2664
20230901,110600,4312957060,2975,2980,2980,2970,1134
20230901,110500,4309587870,2980,2975,2980,2970,151
20230901,110400,4309139365,2965,2965,2980,2965,3862
20230901,110300,4297681140,2965,2965,2970,2960,5262
20230901,110200,4282076265,2970,2970,2970,2965,675
20230901,110100,4280074135,2970,2975,2975,2970,96
20230901,110000,4279788750,2970,2965,2970,2950,26292
20230901,105900,4201997080,2970,2955,2970,2955,10802
20230901,105800,4170001125,2960,2965,2970,2960,7927
20230901,105700,4146522450,2970,2970,2970,2960,14695
20230901,105600,4102946285,2970,2975,2980,2965,6870
20230901,105500,4082542430,2970,2970,2975,2970,3957
20230901,105400,4070772625,2970,2970,2975,2965,10695
20230901,105300,4039011245,2970,2980,2980,2970,13212
20230901,105200,3999750970,2980,2985,2990,2975,8027
20230901,105100,3975836880,2990,2985,2990,2985,563
20230901,105000,3974155915,2985,2995,2995,2980,3770
20230901,104900,3962906420,2995,2985,2995,2985,4663
20230901,104800,3948977215,2985,2980,2985,2975,4656
20230901,104700,3935103035,2985,2985,2985,2975,19482
20230901,104600,3877042485,2985,2990,2995,2985,12366
20230901,104500,3840107430,2990,2995,3000,2990,8983
20230901,104400,3813228880,2990,3000,3005,2990,29116
20230901,104300,3725910865,3000,3005,3005,3000,2358
20230901,104200,3718831830,3005,3005,3005,3005,2571
20230901,104100,3711105975,3005,3005,3005,3005,5264
20230901,104000,3695287655,3010,3005,3010,3005,1950
20230901,103900,3689425735,3010,3005,3010,3005,917
20230901,103800,3686670010,3005,3010,3010,3005,1829
20230901,103700,3681165470,3015,3010,3015,3005,3706
20230901,103600,3670010355,3010,3010,3015,3010,281
20230901,103500,3669164020,3015,3010,3015,3010,2365
20230901,103400,3662036860,3010,3015,3015,3005,4571
20230901,103300,3648288145,3015,3010,3020,3005,2352
20230901,103200,3641210905,3005,3005,3010,3000,8555
20230901,103100,3615525785,3005,3020,3020,3005,5295
20230901,103000,3599596690,3025,3020,3025,3020,56
20230901,102900,3599427565,3010,3015,3015,3010,14446
20230901,102800,3555918720,3015,3020,3020,3015,5272
20230901,102700,3540008150,3025,3015,3025,3015,856
20230901,102600,3537418820,3025,3025,3025,3025,10
20230901,102500,3537388570,3025,3020,3030,3015,1296
20230901,102400,3533474625,3030,3030,3030,3020,1173
20230901,102300,3529920935,3030,3025,3030,3010,2088
20230901,102200,3523601350,3020,3020,3020,3010,10087
20230901,102100,3493154890,3020,3010,3020,3005,10487
20230901,102000,3461600575,3010,3010,3020,3005,7539
20230901,101900,3438925455,3015,3015,3015,3010,4306
20230901,101800,3425963865,3010,3005,3020,3005,4813
20230901,101700,3411465345,3005,3015,3015,3005,18625
20230901,101600,3355446070,3015,3015,3020,3010,1464
20230901,101500,3351032605,3010,3015,3015,3010,6448
20230901,101400,3331612490,3015,3020,3020,3010,10263
20230901,101300,3300678900,3020,3020,3020,3015,2314
20230901,101200,3293701440,3015,3020,3020,3015,3457
20230901,101100,3283277085,3020,3015,3020,3015,601
20230901,101000,3281464050,3015,3020,3020,3015,3760
20230901,100900,3270127020,3015,3020,3020,3015,2975
20230901,100800,3261147620,3025,3025,3025,3020,119
20230901,100700,3260788145,3020,3020,3025,3020,3222
20230901,100600,3251051595,3020,3025,3025,3015,1719
20230901,100500,3245865110,3025,3020,3025,3020,998
20230901,100400,3242850200,3020,3020,3020,3020,1698
20230901,100300,3237722240,3020,3015,3020,3015,3287
20230901,100200,3227801160,3015,3015,3020,3015,10029
20230901,100100,3197563615,3015,3020,3025,3015,5285
20230901,100000,3181601805,3020,3020,3030,3015,19404
20230901,095900,3123024210,3020,3035,3035,3020,6472
20230901,095800,3103452920,3025,3025,3030,3025,262
20230901,095700,3102660360,3030,3030,3035,3025,3233
20230901,095600,3092871745,3030,3030,3030,3025,3898
20230901,095500,3081064925,3030,3030,3035,3030,3328
20230901,095400,3070981075,3035,3025,3035,3025,6454
20230901,095300,3051450705,3025,3030,3035,3025,3382
20230901,095200,3041205935,3035,3030,3035,3030,3712
20230901,095100,3029948750,3030,3030,3035,3025,3540
20230901,095000,3019225820,3030,3040,3040,3025,23717
20230901,094900,2947420660,3040,3045,3050,3035,4200
20230901,094800,2934668175,3040,3035,3045,3035,4539
20230901,094700,2920860990,3035,3050,3050,3035,9660
20230901,094600,2891487035,3050,3045,3055,3040,4252
20230901,094500,2878537180,3045,3045,3055,3045,7733
20230901,094400,2854954170,3045,3060,3065,3045,11440
20230901,094300,2820019655,3060,3080,3090,3055,12241
20230901,094200,2782484310,3085,3105,3105,3070,78754
20230901,094100,2539349880,3105,3075,3105,3070,98454
20230901,094000,2234988980,3070,3035,3075,3035,23695
20230901,093900,2162568300,3030,3025,3040,3025,4885
20230901,093800,2147763450,3030,3025,3030,3020,3500
20230901,093700,2137177450,3025,3025,3030,3025,3405
20230901,093600,2126876530,3025,3020,3025,3020,8005
20230901,093500,2102691285,3020,3025,3025,3020,5799
20230901,093400,2085172365,3025,3030,3030,3020,4339
20230901,093300,2072051590,3040,3030,3040,3030,21454
20230901,093200,2007045740,3035,3035,3040,3035,3680
20230901,093100,1995875185,3035,3050,3050,3035,4801
20230901,093000,1981257680,3050,3040,3050,3035,5449
20230901,092900,1964680945,3035,3035,3035,3030,4821
20230901,092800,1950054610,3030,3025,3030,3015,26005
20230901,092700,1871524660,3025,3020,3025,3020,8203
20230901,092600,1846732775,3025,3020,3035,3020,6610
20230901,092500,1826760735,3020,3025,3030,3020,15570
20230901,092400,1779703850,3025,3045,3045,3020,13441
20230901,092300,1738967155,3040,3045,3050,3040,2664
20230901,092200,1730854775,3040,3045,3055,3040,9986
20230901,092100,1700451380,3045,3045,3050,3035,3996
20230901,092000,1688287420,3035,3060,3060,3035,7580
20230901,091900,1665194700,3045,3055,3070,3040,14261
20230901,091800,1621519620,3055,3025,3060,3020,24124
20230901,091700,1548274135,3025,3040,3040,3020,13895
20230901,091600,1506180975,3040,3035,3045,3030,17839
20230901,091500,1452004195,3035,3020,3040,3015,31695
20230901,091400,1356078905,3020,3050,3050,3020,28411
20230901,091300,1269882810,3050,3065,3065,3045,19400
20230901,091200,1210627625,3065,3085,3090,3065,15452
20230901,091100,1163040370,3090,3085,3095,3075,15621
20230901,091000,1114835020,3090,3080,3095,3070,22937
20230901,090900,1044186450,3070,3075,3080,3055,9564
20230901,090800,1014781435,3055,3060,3075,3040,35108
20230901,090700,907439245,3065,3070,3070,3055,17250
20230901,090600,854600295,3065,3085,3090,3065,28017
20230901,090500,768350065,3090,3065,3100,3065,34354
20230901,090400,662408210,3070,3085,3095,3065,22649
20230901,090300,592680915,3085,3065,3095,3060,45218
20230901,090200,453338335,3070,3035,3080,3030,39125
20230901,090100,333844345,3035,3070,3075,3030,45302
20230901,090000,195550395,3065,3070,3090,3060,63685