KissMeData/088350/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193900,3375400420,2485,2485,2485,2485,49373
20230901,193800,3375400420,2485,2485,2485,2485,0
20230901,193700,3375400420,2485,2485,2485,2485,0
20230901,193600,3375400420,2485,2485,2485,2485,0
20230901,193500,3375400420,2485,2485,2485,2485,0
20230901,193400,3375400420,2485,2485,2485,2485,0
20230901,193300,3375400420,2485,2485,2485,2485,0
20230901,193200,3375400420,2485,2485,2485,2485,0
20230901,193100,3375400420,2485,2485,2485,2485,0
20230901,193000,3375400420,2485,2485,2485,2485,0
20230901,192900,3375400420,2485,2485,2485,2485,0
20230901,192800,3375400420,2485,2485,2485,2485,0
20230901,192700,3375400420,2485,2485,2485,2485,0
20230901,192600,3375400420,2485,2485,2485,2485,0
20230901,192500,3375400420,2485,2485,2485,2485,0
20230901,192400,3375400420,2485,2485,2485,2485,0
20230901,192300,3375400420,2485,2485,2485,2485,0
20230901,192200,3375400420,2485,2485,2485,2485,0
20230901,192100,3375400420,2485,2485,2485,2485,0
20230901,192000,3375400420,2485,2485,2485,2485,0
20230901,191900,3375400420,2485,2485,2485,2485,0
20230901,191800,3375400420,2485,2485,2485,2485,0
20230901,191700,3375400420,2485,2485,2485,2485,0
20230901,191600,3375400420,2485,2485,2485,2485,0
20230901,191500,3375400420,2485,2485,2485,2485,0
20230901,191400,3375400420,2485,2485,2485,2485,0
20230901,191300,3375400420,2485,2485,2485,2485,0
20230901,191200,3375400420,2485,2485,2485,2485,0
20230901,191100,3375400420,2485,2485,2485,2485,0
20230901,191000,3375400420,2485,2485,2485,2485,0
20230901,190900,3375400420,2485,2485,2485,2485,49373
20230901,190800,3375400420,2485,2485,2485,2485,0
20230901,190700,3375400420,2485,2485,2485,2485,0
20230901,190600,3375400420,2485,2485,2485,2485,0
20230901,190500,3375400420,2485,2485,2485,2485,0
20230901,190400,3375400420,2485,2485,2485,2485,0
20230901,190300,3375400420,2485,2485,2485,2485,0
20230901,190200,3375400420,2485,2485,2485,2485,0
20230901,190100,3375400420,2485,2485,2485,2485,0
20230901,190000,3375400420,2485,2485,2485,2485,0
20230901,185900,3375400420,2485,2485,2485,2485,0
20230901,185800,3375400420,2485,2485,2485,2485,0
20230901,185700,3375400420,2485,2485,2485,2485,0
20230901,185600,3375400420,2485,2485,2485,2485,0
20230901,185500,3375400420,2485,2485,2485,2485,0
20230901,185400,3375400420,2485,2485,2485,2485,0
20230901,185300,3375400420,2485,2485,2485,2485,0
20230901,185200,3375400420,2485,2485,2485,2485,0
20230901,185100,3375400420,2485,2485,2485,2485,0
20230901,185000,3375400420,2485,2485,2485,2485,0
20230901,184900,3375400420,2485,2485,2485,2485,0
20230901,184800,3375400420,2485,2485,2485,2485,0
20230901,184700,3375400420,2485,2485,2485,2485,0
20230901,184600,3375400420,2485,2485,2485,2485,0
20230901,184500,3375400420,2485,2485,2485,2485,0
20230901,184400,3375400420,2485,2485,2485,2485,0
20230901,184300,3375400420,2485,2485,2485,2485,0
20230901,184200,3375400420,2485,2485,2485,2485,0
20230901,184100,3375400420,2485,2485,2485,2485,0
20230901,184000,3375400420,2485,2485,2485,2485,0
20230901,183900,3375400420,2485,2485,2485,2485,49373
20230901,183800,3375400420,2485,2485,2485,2485,0
20230901,183700,3375400420,2485,2485,2485,2485,0
20230901,183600,3375400420,2485,2485,2485,2485,0
20230901,183500,3375400420,2485,2485,2485,2485,0
20230901,183400,3375400420,2485,2485,2485,2485,0
20230901,183300,3375400420,2485,2485,2485,2485,0
20230901,183200,3375400420,2485,2485,2485,2485,0
20230901,183100,3375400420,2485,2485,2485,2485,0
20230901,183000,3375400420,2485,2485,2485,2485,0
20230901,182900,3375400420,2485,2485,2485,2485,0
20230901,182800,3375400420,2485,2485,2485,2485,0
20230901,182700,3375400420,2485,2485,2485,2485,0
20230901,182600,3375400420,2485,2485,2485,2485,0
20230901,182500,3375400420,2485,2485,2485,2485,0
20230901,182400,3375400420,2485,2485,2485,2485,0
20230901,182300,3375400420,2485,2485,2485,2485,0
20230901,182200,3375400420,2485,2485,2485,2485,0
20230901,182100,3375400420,2485,2485,2485,2485,0
20230901,182000,3375400420,2485,2485,2485,2485,0
20230901,181900,3375400420,2485,2485,2485,2485,0
20230901,181800,3375400420,2485,2485,2485,2485,0
20230901,181700,3375400420,2485,2485,2485,2485,0
20230901,181600,3375400420,2485,2485,2485,2485,0
20230901,181500,3375400420,2485,2485,2485,2485,0
20230901,181400,3375400420,2485,2485,2485,2485,0
20230901,181300,3375400420,2485,2485,2485,2485,0
20230901,181200,3375400420,2485,2485,2485,2485,0
20230901,181100,3375400420,2485,2485,2485,2485,0
20230901,181000,3375400420,2485,2485,2485,2485,0
20230901,180900,3375400420,2485,2485,2485,2485,49373
20230901,180800,3375400420,2485,2485,2485,2485,0
20230901,180700,3375400420,2485,2485,2485,2485,0
20230901,180600,3375400420,2485,2485,2485,2485,0
20230901,180500,3375400420,2485,2485,2485,2485,0
20230901,180400,3375400420,2485,2485,2485,2485,0
20230901,180300,3375400420,2485,2485,2485,2485,0
20230901,180200,3375400420,2485,2485,2485,2485,0
20230901,180100,3375400420,2485,2485,2485,2485,0
20230901,180000,3375400420,2485,2485,2485,2485,0
20230901,175900,3375400420,2485,2485,2485,2485,0
20230901,175800,3375400420,2485,2485,2485,2485,0
20230901,175700,3375400420,2485,2485,2485,2485,0
20230901,175600,3375400420,2485,2485,2485,2485,0
20230901,175500,3375400420,2485,2485,2485,2485,0
20230901,175400,3375400420,2485,2485,2485,2485,0
20230901,175300,3375400420,2485,2485,2485,2485,0
20230901,175200,3375400420,2485,2485,2485,2485,0
20230901,175100,3375400420,2485,2485,2485,2485,0
20230901,175000,3375400420,2485,2485,2485,2485,0
20230901,174900,3375400420,2485,2485,2485,2485,0
20230901,174800,3375400420,2485,2485,2485,2485,0
20230901,174700,3375400420,2485,2485,2485,2485,0
20230901,174600,3375400420,2485,2485,2485,2485,0
20230901,174500,3375400420,2485,2485,2485,2485,0
20230901,174400,3375400420,2485,2485,2485,2485,0
20230901,174300,3375400420,2485,2485,2485,2485,0
20230901,174200,3375400420,2485,2485,2485,2485,0
20230901,174100,3375400420,2485,2485,2485,2485,0
20230901,174000,3375400420,2485,2485,2485,2485,0
20230901,173900,3375400420,2485,2485,2485,2485,49373
20230901,173800,3375400420,2485,2485,2485,2485,0
20230901,173700,3375400420,2485,2485,2485,2485,0
20230901,173600,3375400420,2485,2485,2485,2485,0
20230901,173500,3375400420,2485,2485,2485,2485,0
20230901,173400,3375400420,2485,2485,2485,2485,0
20230901,173300,3375400420,2485,2485,2485,2485,0
20230901,173200,3375400420,2485,2485,2485,2485,0
20230901,173100,3375400420,2485,2485,2485,2485,0
20230901,173000,3375400420,2485,2485,2485,2485,0
20230901,172900,3375400420,2485,2485,2485,2485,0
20230901,172800,3375400420,2485,2485,2485,2485,0
20230901,172700,3375400420,2485,2485,2485,2485,0
20230901,172600,3375400420,2485,2485,2485,2485,0
20230901,172500,3375400420,2485,2485,2485,2485,0
20230901,172400,3375400420,2485,2485,2485,2485,0
20230901,172300,3375400420,2485,2485,2485,2485,0
20230901,172200,3375400420,2485,2485,2485,2485,0
20230901,172100,3375400420,2485,2485,2485,2485,0
20230901,172000,3375400420,2485,2485,2485,2485,0
20230901,171900,3375400420,2485,2485,2485,2485,0
20230901,171800,3375400420,2485,2485,2485,2485,0
20230901,171700,3375400420,2485,2485,2485,2485,0
20230901,171600,3375400420,2485,2485,2485,2485,0
20230901,171500,3375400420,2485,2485,2485,2485,0
20230901,171400,3375400420,2485,2485,2485,2485,0
20230901,171300,3375400420,2485,2485,2485,2485,0
20230901,171200,3375400420,2485,2485,2485,2485,0
20230901,171100,3375400420,2485,2485,2485,2485,0
20230901,171000,3375400420,2485,2485,2485,2485,0
20230901,170900,3375400420,2485,2485,2485,2485,49373
20230901,170800,3375400420,2485,2485,2485,2485,0
20230901,170700,3375400420,2485,2485,2485,2485,0
20230901,170600,3375400420,2485,2485,2485,2485,0
20230901,170500,3375400420,2485,2485,2485,2485,0
20230901,170400,3375400420,2485,2485,2485,2485,0
20230901,170300,3375400420,2485,2485,2485,2485,0
20230901,170200,3375400420,2485,2485,2485,2485,0
20230901,170100,3375400420,2485,2485,2485,2485,0
20230901,170000,3375400420,2485,2485,2485,2485,0
20230901,165900,3375400420,2485,2485,2485,2485,0
20230901,165800,3375400420,2485,2485,2485,2485,0
20230901,165700,3375400420,2485,2485,2485,2485,0
20230901,165600,3375400420,2485,2485,2485,2485,0
20230901,165500,3375400420,2485,2485,2485,2485,0
20230901,165400,3375400420,2485,2485,2485,2485,0
20230901,165300,3375400420,2485,2485,2485,2485,0
20230901,165200,3375400420,2485,2485,2485,2485,0
20230901,165100,3375400420,2485,2485,2485,2485,0
20230901,165000,3375400420,2485,2485,2485,2485,0
20230901,164900,3375400420,2485,2485,2485,2485,0
20230901,164800,3375400420,2485,2485,2485,2485,0
20230901,164700,3375400420,2485,2485,2485,2485,0
20230901,164600,3375400420,2485,2485,2485,2485,0
20230901,164500,3375400420,2485,2485,2485,2485,0
20230901,164400,3375400420,2485,2485,2485,2485,0
20230901,164300,3375400420,2485,2485,2485,2485,0
20230901,164200,3375400420,2485,2485,2485,2485,0
20230901,164100,3375400420,2485,2485,2485,2485,0
20230901,164000,3375400420,2485,2485,2485,2485,0
20230901,163900,3375400420,2485,2485,2485,2485,49373
20230901,163800,3375400420,2485,2485,2485,2485,0
20230901,163700,3375400420,2485,2485,2485,2485,0
20230901,163600,3375400420,2485,2485,2485,2485,0
20230901,163500,3375400420,2485,2485,2485,2485,0
20230901,163400,3375400420,2485,2485,2485,2485,0
20230901,163300,3375400420,2485,2485,2485,2485,0
20230901,163200,3375400420,2485,2485,2485,2485,0
20230901,163100,3375400420,2485,2485,2485,2485,0
20230901,163000,3375400420,2485,2485,2485,2485,0
20230901,162900,3375400420,2485,2485,2485,2485,0
20230901,162800,3375400420,2485,2485,2485,2485,0
20230901,162700,3375400420,2485,2485,2485,2485,0
20230901,162600,3375400420,2485,2485,2485,2485,0
20230901,162500,3375400420,2485,2485,2485,2485,0
20230901,162400,3375400420,2485,2485,2485,2485,0
20230901,162300,3375400420,2485,2485,2485,2485,0
20230901,162200,3375400420,2485,2485,2485,2485,0
20230901,162100,3375400420,2485,2485,2485,2485,0
20230901,162000,3375400420,2485,2485,2485,2485,0
20230901,161900,3375400420,2485,2485,2485,2485,0
20230901,161800,3375400420,2485,2485,2485,2485,0
20230901,161700,3375400420,2485,2485,2485,2485,0
20230901,161600,3375400420,2485,2485,2485,2485,0
20230901,161500,3375400420,2485,2485,2485,2485,0
20230901,161400,3375400420,2485,2485,2485,2485,0
20230901,161300,3375400420,2485,2485,2485,2485,0
20230901,161200,3375400420,2485,2485,2485,2485,0
20230901,161100,3375400420,2485,2485,2485,2485,0
20230901,161000,3375400420,2485,2485,2485,2485,0
20230901,160900,3375400420,2485,2485,2485,2485,49373
20230901,160800,3375400420,2485,2485,2485,2485,0
20230901,160700,3375400420,2485,2485,2485,2485,0
20230901,160600,3375400420,2485,2485,2485,2485,0
20230901,160500,3375400420,2485,2485,2485,2485,0
20230901,160400,3375400420,2485,2485,2485,2485,0
20230901,160300,3375400420,2485,2485,2485,2485,0
20230901,160200,3375400420,2485,2485,2485,2485,0
20230901,160100,3375400420,2485,2485,2485,2485,0
20230901,160000,3375400420,2485,2485,2485,2485,0
20230901,155900,3375400420,2485,2485,2485,2485,0
20230901,155800,3375400420,2485,2485,2485,2485,0
20230901,155700,3375400420,2485,2485,2485,2485,0
20230901,155600,3375400420,2485,2485,2485,2485,0
20230901,155500,3375400420,2485,2485,2485,2485,0
20230901,155400,3375400420,2485,2485,2485,2485,0
20230901,155300,3375400420,2485,2485,2485,2485,0
20230901,155200,3375400420,2485,2485,2485,2485,0
20230901,155100,3375400420,2485,2485,2485,2485,0
20230901,155000,3375400420,2485,2485,2485,2485,0
20230901,154900,3375400420,2485,2485,2485,2485,0
20230901,154800,3375400420,2485,2485,2485,2485,0
20230901,154700,3375400420,2485,2485,2485,2485,0
20230901,154600,3375400420,2485,2485,2485,2485,0
20230901,154500,3375400420,2485,2485,2485,2485,0
20230901,154400,3375400420,2485,2485,2485,2485,0
20230901,154300,3375400420,2485,2485,2485,2485,0
20230901,154200,3375400420,2485,2485,2485,2485,0
20230901,154100,3375400420,2485,2485,2485,2485,0
20230901,154000,3375400420,2485,2485,2485,2485,0
20230901,153900,3375400420,2485,2485,2485,2485,49373
20230901,153800,3375400420,2485,2485,2485,2485,0
20230901,153700,3375400420,2485,2485,2485,2485,0
20230901,153600,3375400420,2485,2485,2485,2485,0
20230901,153500,3375400420,2485,2485,2485,2485,0
20230901,153400,3375400420,2485,2485,2485,2485,0
20230901,153300,3375400420,2485,2485,2485,2485,0
20230901,153200,3375400420,2485,2485,2485,2485,0
20230901,153100,3375400420,2485,2485,2485,2485,0
20230901,153000,3375400420,2485,2485,2485,2485,49373
20230901,152900,3252708515,2490,2490,2490,2490,0
20230901,152800,3252708515,2490,2490,2490,2490,0
20230901,152700,3252708515,2490,2490,2490,2490,0
20230901,152600,3252708515,2490,2490,2490,2490,0
20230901,152500,3252708515,2490,2490,2490,2490,0
20230901,152400,3252708515,2490,2490,2490,2490,0
20230901,152300,3252708515,2490,2490,2490,2490,0
20230901,152200,3252708515,2490,2490,2490,2490,0
20230901,152100,3252708515,2490,2490,2490,2490,0
20230901,152000,3252708515,2490,2490,2490,2490,0
20230901,151900,3252708515,2490,2495,2495,2490,288
20230901,151800,3251989960,2495,2490,2495,2490,52
20230901,151700,3251860470,2495,2490,2495,2490,5514
20230901,151600,3238129670,2490,2485,2490,2485,4351
20230901,151500,3227296680,2485,2485,2490,2485,1442
20230901,151400,3223706615,2485,2485,2490,2485,1548
20230901,151300,3219853220,2490,2495,2495,2490,7153
20230901,151200,3202029130,2495,2495,2495,2490,2571
20230901,151100,3195614490,2490,2495,2495,2490,3459
20230901,151000,3186996090,2490,2490,2495,2490,7145
20230901,150900,3169199565,2490,2490,2490,2485,1504
20230901,150800,3165454610,2490,2485,2490,2485,1544
20230901,150700,3161610400,2495,2490,2495,2490,4934
20230901,150600,3149319265,2490,2490,2490,2485,3057
20230901,150500,3141707660,2490,2485,2490,2485,3009
20230901,150400,3134221645,2490,2485,2490,2485,3403
20230901,150300,3125764215,2485,2490,2495,2480,11010
20230901,150200,3098405565,2495,2495,2495,2490,1274
20230901,150100,3095227775,2495,2485,2495,2485,1096
20230901,150000,3092497800,2490,2495,2495,2485,5004
20230901,145900,3080038950,2490,2495,2495,2490,2623
20230901,145800,3073502210,2495,2495,2495,2495,1737
20230901,145700,3069168395,2495,2490,2495,2490,1661
20230901,145600,3065024600,2490,2500,2500,2490,1565
20230901,145500,3061119020,2495,2490,2500,2485,8458
20230901,145400,3040006960,2485,2495,2500,2485,2287
20230901,145300,3034300335,2495,2495,2495,2495,2061
20230901,145200,3029158140,2490,2495,2495,2490,2485
20230901,145100,3022964990,2495,2490,2495,2485,3170
20230901,145000,3015064810,2495,2495,2495,2490,1583
20230901,144900,3011115275,2495,2495,2495,2490,1263
20230901,144800,3007964095,2495,2490,2495,2490,5059
20230901,144700,2995360325,2490,2490,2490,2490,2042
20230901,144600,2990275745,2490,2490,2490,2485,3282
20230901,144500,2982106170,2490,2490,2490,2485,3277
20230901,144400,2973956360,2490,2490,2490,2490,4438
20230901,144300,2962905740,2490,2490,2490,2485,3008
20230901,144200,2955423055,2490,2490,2490,2485,3449
20230901,144100,2946839850,2490,2500,2500,2485,22428
20230901,144000,2891025685,2495,2495,2500,2490,1645
20230901,143900,2886919085,2495,2500,2500,2490,3642
20230901,143800,2877830070,2500,2495,2500,2495,1388
20230901,143700,2874366070,2495,2495,2495,2495,2938
20230901,143600,2867035760,2495,2495,2495,2495,1575
20230901,143500,2863106135,2495,2500,2500,2490,1828
20230901,143400,2858542400,2500,2495,2500,2495,3326
20230901,143300,2850231175,2490,2490,2495,2485,3014
20230901,143200,2842724420,2490,2495,2500,2490,9965
20230901,143100,2817899765,2495,2495,2495,2495,1140
20230901,143000,2815055465,2495,2490,2495,2490,3780
20230901,142900,2805624370,2495,2495,2495,2490,3991
20230901,142800,2795667230,2495,2495,2495,2495,2942
20230901,142700,2788326940,2495,2495,2495,2490,2023
20230901,142600,2783280055,2495,2495,2495,2495,1861
20230901,142500,2778636860,2495,2495,2495,2490,3255
20230901,142400,2770515640,2495,2495,2495,2490,1204
20230901,142300,2767511850,2500,2500,2500,2490,2763
20230901,142200,2760611375,2500,2495,2500,2490,3298
20230901,142100,2752379405,2490,2500,2500,2490,2362
20230901,142000,2746486195,2500,2495,2500,2495,3998
20230901,141900,2736496330,2495,2495,2500,2490,2975
20230901,141800,2729073090,2490,2495,2495,2490,4074
20230901,141700,2718908465,2495,2495,2495,2495,6792
20230901,141600,2701962425,2495,2490,2495,2490,2179
20230901,141500,2696525825,2495,2495,2495,2490,1988
20230901,141400,2691567620,2495,2495,2495,2490,2040
20230901,141300,2686478700,2495,2495,2495,2495,1314
20230901,141200,2683200270,2495,2495,2495,2490,3463
20230901,141100,2674560090,2490,2495,2495,2490,2259
20230901,141000,2668926385,2495,2495,2495,2495,1677
20230901,140900,2664742270,2495,2490,2500,2490,2102
20230901,140800,2659496960,2495,2495,2495,2490,1686
20230901,140700,2655290800,2495,2490,2495,2490,2249
20230901,140600,2649679550,2495,2490,2495,2490,2236
20230901,140500,2644110970,2495,2500,2500,2490,14682
20230901,140400,2607548655,2500,2495,2500,2495,5749
20230901,140300,2593203960,2495,2495,2495,2495,1560
20230901,140200,2589311760,2495,2495,2495,2490,2236
20230901,140100,2583732945,2495,2495,2495,2490,2501
20230901,140000,2577492955,2495,2495,2495,2495,1745
20230901,135900,2573139180,2495,2495,2495,2490,1616
20230901,135800,2569107480,2495,2490,2495,2490,4219
20230901,135700,2558591575,2495,2495,2495,2495,1729
20230901,135600,2554277720,2495,2495,2495,2495,1564
20230901,135500,2550375540,2490,2490,2495,2490,1357
20230901,135400,2546990130,2495,2495,2495,2495,2346
20230901,135300,2541136860,2495,2495,2495,2495,1754
20230901,135200,2536760630,2495,2490,2495,2490,7067
20230901,135100,2519158325,2495,2490,2495,2490,2790
20230901,135000,2512199830,2500,2500,2500,2495,5923
20230901,134900,2497408195,2495,2495,2495,2495,8286
20230901,134800,2476734625,2490,2495,2495,2490,2408
20230901,134700,2470727395,2495,2495,2495,2495,2352
20230901,134600,2464859155,2495,2495,2495,2495,1878
20230901,134500,2460173545,2495,2490,2495,2490,1594
20230901,134400,2456202085,2490,2490,2490,2490,1140
20230901,134300,2453363485,2490,2490,2490,2490,1173
20230901,134200,2450442715,2490,2490,2495,2490,5018
20230901,134100,2437944625,2495,2495,2495,2495,821
20230901,134000,2435896230,2495,2495,2495,2490,1491
20230901,133900,2432177840,2495,2495,2495,2495,821
20230901,133800,2430129445,2495,2495,2495,2490,803
20230901,133700,2428126550,2495,2490,2495,2490,5982
20230901,133600,2413230540,2490,2490,2490,2485,889
20230901,133500,2411017275,2485,2495,2495,2485,35899
20230901,133400,2321553290,2500,2500,2500,2500,825
20230901,133300,2319490790,2495,2500,2500,2495,1904
20230901,133200,2314732345,2500,2495,2500,2495,867
20230901,133100,2312565075,2500,2495,2500,2495,664
20230901,133000,2310905100,2500,2500,2500,2500,354
20230901,132900,2310020100,2500,2500,2500,2500,2273
20230901,132800,2304337600,2495,2495,2495,2490,6035
20230901,132700,2289280280,2490,2495,2500,2490,1404
20230901,132600,2285776530,2495,2495,2495,2495,1316
20230901,132500,2282493110,2495,2495,2495,2490,1257
20230901,132400,2279357045,2495,2495,2495,2495,17949
20230901,132300,2234574290,2495,2495,2495,2490,21175
20230901,132200,2181746665,2495,2495,2495,2495,1613
20230901,132100,2177722230,2495,2495,2495,2490,806
20230901,132000,2175711520,2495,2495,2495,2495,842
20230901,131900,2173610730,2495,2495,2495,2495,1695
20230901,131800,2169381705,2495,2495,2495,2495,821
20230901,131700,2167333310,2495,2495,2495,2495,653
20230901,131600,2165704075,2495,2495,2495,2495,821
20230901,131500,2163655680,2495,2495,2495,2495,1355
20230901,131400,2160274955,2490,2490,2495,2490,774
20230901,131300,2158344425,2495,2495,2495,2495,821
20230901,131200,2156296030,2495,2490,2495,2490,1505
20230901,131100,2152543655,2495,2495,2495,2495,821
20230901,131000,2150495260,2495,2490,2495,2490,1110
20230901,130900,2147726310,2495,2495,2495,2490,921
20230901,130800,2145428915,2495,2490,2495,2490,7641
20230901,130700,2126397130,2490,2485,2490,2485,7683
20230901,130600,2107268495,2490,2490,2490,2490,1621
20230901,130500,2103232205,2490,2490,2490,2490,188
20230901,130400,2102764085,2490,2485,2490,2485,1609
20230901,130300,2098757690,2485,2490,2490,2485,765
20230901,130200,2096853400,2490,2490,2490,2485,892
20230901,130100,2094632625,2490,2485,2490,2485,1141
20230901,130000,2091791550,2490,2490,2490,2490,466
20230901,125900,2090631210,2485,2490,2490,2485,807
20230901,125800,2088622655,2490,2490,2490,2490,495
20230901,125700,2087390105,2490,2490,2490,2490,954
20230901,125600,2085014645,2490,2490,2490,2490,467
20230901,125500,2083851815,2490,2490,2490,2485,1558
20230901,125400,2079975920,2485,2490,2490,2485,785
20230901,125300,2078021275,2490,2485,2490,2485,2748
20230901,125200,2071183505,2485,2485,2485,2480,11690
20230901,125100,2042137415,2485,2485,2485,2485,2602
20230901,125000,2035671445,2485,2490,2490,2485,1018
20230901,124900,2033136950,2490,2485,2490,2485,467
20230901,124800,2031974125,2490,2485,2490,2485,1364
20230901,124700,2028581420,2485,2490,2490,2485,1152
20230901,124600,2025713945,2490,2490,2490,2490,466
20230901,124500,2024553605,2485,2485,2490,2485,10900
20230901,124400,1997463940,2490,2485,2490,2485,5467
20230901,124300,1983876110,2490,2490,2490,2490,954
20230901,124200,1981500650,2490,2485,2490,2485,2285
20230901,124100,1975820080,2490,2490,2490,2490,673
20230901,124000,1974144310,2485,2490,2490,2485,3337
20230901,123900,1965838735,2490,2490,2490,2490,0
20230901,123800,1965838735,2490,2490,2490,2485,864
20230901,123700,1963687485,2490,2490,2490,2490,558
20230901,123600,1962298065,2490,2490,2490,2490,980
20230901,123500,1959857865,2490,2490,2490,2490,1042
20230901,123400,1957263285,2490,2485,2490,2485,641
20230901,123300,1955667235,2490,2495,2495,2485,904
20230901,123200,1953413950,2495,2490,2495,2490,8968
20230901,123100,1931079710,2495,2495,2495,2495,682
20230901,123000,1929378120,2495,2495,2495,2490,491
20230901,122900,1928153175,2495,2495,2495,2495,962
20230901,122800,1925752985,2495,2495,2495,2490,704
20230901,122700,1923997655,2495,2495,2495,2490,718
20230901,122600,1922206250,2495,2490,2500,2490,13861
20230901,122500,1887606240,2490,2490,2490,2490,1361
20230901,122400,1884217350,2490,2490,2490,2490,392
20230901,122300,1883241270,2490,2485,2490,2485,476
20230901,122200,1882056085,2490,2495,2495,2485,1863
20230901,122100,1877413440,2495,2490,2495,2490,475
20230901,122000,1876228360,2495,2495,2495,2490,646
20230901,121900,1874616655,2495,2495,2495,2495,683
20230901,121800,1872912570,2495,2490,2495,2490,785
20230901,121700,1870954000,2495,2500,2500,2490,650
20230901,121600,1869332975,2500,2495,2500,2495,733
20230901,121500,1867501810,2495,2495,2500,2495,1252
20230901,121400,1864374345,2495,2490,2495,2490,678
20230901,121300,1862686110,2490,2490,2495,2485,1564
20230901,121200,1858787175,2490,2490,2495,2490,820
20230901,121100,1856741480,2500,2495,2500,2490,794
20230901,121000,1854759475,2490,2490,2495,2490,2948
20230901,120900,1847404940,2490,2490,2490,2485,1856
20230901,120800,1842784130,2495,2495,2495,2490,2839
20230901,120700,1835702465,2495,2490,2495,2490,785
20230901,120600,1833743895,2490,2495,2495,2490,640
20230901,120500,1832147960,2495,2495,2495,2495,849
20230901,120400,1830029705,2490,2490,2495,2490,889
20230901,120300,1827815045,2490,2485,2490,2485,723
20230901,120200,1826015225,2485,2490,2490,2485,1496
20230901,120100,1822290285,2490,2485,2490,2485,715
20230901,120000,1820509960,2490,2485,2490,2485,786
20230901,115900,1818552825,2490,2490,2490,2490,633
20230901,115800,1816976655,2490,2490,2490,2485,633
20230901,115700,1815400490,2490,2485,2490,2485,2501
20230901,115600,1809174985,2485,2490,2490,2480,2001
20230901,115500,1804202855,2485,2490,2490,2485,1486
20230901,115400,1800507815,2490,2485,2490,2485,1257
20230901,115300,1797383335,2485,2480,2490,2480,19040
20230901,115200,1750118155,2480,2480,2480,2475,12723
20230901,115100,1718565120,2480,2485,2485,2480,2695
20230901,115000,1711878055,2480,2480,2485,2480,1252
20230901,114900,1708766845,2480,2485,2485,2480,268
20230901,114800,1708100870,2485,2485,2485,2480,471
20230901,114700,1706930445,2485,2485,2485,2480,777
20230901,114600,1705000240,2485,2480,2485,2480,850
20230901,114500,1702888240,2485,2490,2490,2485,22471
20230901,114400,1646967380,2490,2495,2495,2490,644
20230901,114300,1645360650,2495,2495,2495,2495,1098
20230901,114200,1642621140,2495,2490,2495,2490,951
20230901,114100,1640248400,2495,2495,2495,2495,486
20230901,114000,1639035830,2495,2490,2495,2490,1100
20230901,113900,1636292905,2490,2495,2495,2490,2255
20230901,113800,1630666685,2495,2495,2495,2495,172
20230901,113700,1630237545,2495,2495,2495,2490,1633
20230901,113600,1626165210,2495,2495,2495,2495,466
20230901,113500,1625002540,2495,2495,2495,2495,6838
20230901,113400,1607941730,2495,2490,2495,2490,613
20230901,113300,1606413030,2495,2495,2495,2495,936
20230901,113200,1604077710,2490,2495,2500,2490,1461
20230901,113100,1600431880,2495,2495,2495,2495,187
20230901,113000,1599965315,2495,2495,2495,2495,943
20230901,112900,1597612530,2500,2500,2500,2500,478
20230901,112800,1596417530,2500,2495,2500,2495,2187
20230901,112700,1590960325,2495,2490,2495,2490,1105
20230901,112600,1588206475,2495,2500,2500,2490,3228
20230901,112500,1580152590,2500,2495,2500,2495,1909
20230901,112400,1575389600,2495,2495,2495,2495,181
20230901,112300,1574938005,2495,2495,2495,2495,697
20230901,112200,1573198990,2500,2500,2500,2495,2501
20230901,112100,1566956565,2500,2495,2500,2495,1434
20230901,112000,1563378700,2495,2495,2495,2495,15
20230901,111900,1563341275,2495,2495,2495,2495,1308
20230901,111800,1560077815,2495,2495,2495,2495,2325
20230901,111700,1554276940,2495,2500,2500,2490,966
20230901,111600,1551866710,2500,2495,2500,2495,653
20230901,111500,1550237440,2495,2495,2495,2495,497
20230901,111400,1548997425,2500,2495,2500,2495,1531
20230901,111300,1545175090,2495,2495,2495,2495,20
20230901,111200,1545125190,2495,2495,2495,2495,696
20230901,111100,1543388670,2500,2495,2500,2495,479
20230901,111000,1542193535,2495,2500,2500,2490,2300
20230901,110900,1536460020,2500,2500,2500,2495,654
20230901,110800,1534825855,2495,2500,2500,2495,493
20230901,110700,1533593420,2495,2500,2500,2495,2058
20230901,110600,1528451900,2500,2500,2500,2500,21
20230901,110500,1528399400,2500,2500,2500,2495,686
20230901,110400,1526685410,2495,2500,2500,2495,633
20230901,110300,1525103670,2495,2495,2500,2495,994
20230901,110200,1522619645,2495,2495,2495,2495,2068
20230901,110100,1517459985,2495,2495,2495,2495,510
20230901,110000,1516187535,2490,2495,2495,2490,4869
20230901,105900,1504044430,2495,2490,2495,2490,9321
20230901,105800,1480824120,2490,2490,2490,2485,1569
20230901,105700,1476919320,2490,2490,2490,2485,570
20230901,105600,1475500070,2490,2490,2490,2485,1967
20230901,105500,1470604840,2485,2490,2490,2485,181
20230901,105400,1470154155,2490,2490,2490,2490,509
20230901,105300,1468886745,2490,2490,2490,2485,3451
20230901,105200,1460303755,2490,2485,2490,2485,794
20230901,105100,1458330590,2490,2485,2490,2485,727
20230901,105000,1456520610,2490,2490,2490,2490,487
20230901,104900,1455307980,2490,2490,2490,2490,1933
20230901,104800,1450494810,2485,2490,2490,2485,1215
20230901,104700,1447469475,2490,2490,2490,2485,1024
20230901,104600,1444922310,2485,2490,2490,2485,1699
20230901,104500,1440691810,2490,2490,2490,2490,793
20230901,104400,1438717240,2490,2485,2490,2485,658
20230901,104300,1437078945,2490,2490,2490,2490,469
20230901,104200,1435911135,2490,2485,2490,2485,10867
20230901,104100,1408899545,2485,2485,2490,2485,2172
20230901,104000,1403496290,2490,2485,2490,2485,1144
20230901,103900,1400651125,2490,2490,2490,2490,650
20230901,103800,1399032625,2490,2490,2490,2485,13529
20230901,103700,1365345440,2495,2495,2495,2490,178
20230901,103600,1364901335,2495,2495,2495,2495,712
20230901,103500,1363124895,2495,2495,2500,2490,17321
20230901,103400,1319937030,2495,2500,2500,2495,548
20230901,103300,1318567035,2500,2500,2500,2500,1267
20230901,103200,1315399535,2500,2500,2500,2500,2833
20230901,103100,1308317035,2500,2500,2500,2495,1507
20230901,103000,1304549545,2500,2495,2500,2495,3956
20230901,102900,1294678490,2495,2495,2495,2495,636
20230901,102800,1293091670,2495,2495,2495,2490,1444
20230901,102700,1289488955,2490,2500,2500,2490,8298
20230901,102600,1268788640,2500,2495,2500,2495,478
20230901,102500,1267593675,2495,2500,2500,2495,642
20230901,102400,1265988695,2500,2500,2500,2495,1584
20230901,102300,1262028810,2500,2500,2500,2500,171
20230901,102200,1261601310,2500,2500,2500,2500,1138
20230901,102100,1258756310,2500,2500,2500,2495,1173
20230901,102000,1255823815,2500,2490,2500,2490,4519
20230901,101900,1244544980,2495,2500,2500,2495,26659
20230901,101800,1177972420,2505,2505,2505,2500,402
20230901,101700,1176965670,2505,2500,2505,2500,2431
20230901,101600,1170876025,2505,2505,2505,2500,377
20230901,101500,1169932230,2505,2500,2505,2500,101
20230901,101400,1169679725,2500,2500,2500,2500,8427
20230901,101300,1148612225,2505,2500,2505,2500,953
20230901,101200,1146225795,2500,2500,2500,2500,1056
20230901,101100,1143585795,2500,2505,2505,2500,781
20230901,101000,1141630730,2500,2495,2505,2495,2527
20230901,100900,1135311310,2500,2500,2505,2500,3610
20230901,100800,1126285130,2500,2500,2500,2500,4
20230901,100700,1126275130,2500,2500,2500,2495,2463
20230901,100600,1120117680,2500,2495,2500,2495,1991
20230901,100500,1115140555,2500,2495,2500,2495,9328
20230901,100400,1091820655,2500,2495,2500,2495,4419
20230901,100300,1080776690,2495,2500,2500,2495,1103
20230901,100200,1078019720,2500,2490,2500,2490,5218
20230901,100100,1065001245,2495,2495,2495,2490,2730
20230901,100000,1058189990,2495,2495,2495,2495,909
20230901,095900,1055922035,2495,2490,2495,2490,5065
20230901,095800,1043302425,2490,2490,2490,2490,2246
20230901,095700,1037709885,2490,2490,2490,2485,1221
20230901,095600,1034670640,2490,2490,2490,2490,4676
20230901,095500,1023027400,2490,2490,2490,2485,6095
20230901,095400,1007852300,2490,2485,2490,2485,1006
20230901,095300,1005350130,2490,2495,2495,2490,15315
20230901,095200,967214780,2495,2490,2495,2490,1562
20230901,095100,963317640,2490,2490,2490,2490,4751
20230901,095000,951487650,2485,2490,2490,2485,2471
20230901,094900,945342360,2490,2490,2490,2490,851
20230901,094800,943223370,2490,2485,2490,2485,1461
20230901,094700,939585485,2490,2490,2490,2490,5422
20230901,094600,926084705,2490,2490,2490,2490,169
20230901,094500,925663895,2485,2485,2490,2485,2681
20230901,094400,918996850,2485,2490,2490,2485,792
20230901,094300,917026275,2490,2490,2490,2490,1102
20230901,094200,914282295,2485,2485,2490,2485,6
20230901,094100,914267375,2490,2490,2490,2485,2803
20230901,094000,907287925,2490,2490,2490,2485,3440
20230901,093900,898726150,2495,2490,2495,2490,968
20230901,093800,896312240,2490,2490,2495,2485,1711
20230901,093700,892050970,2490,2490,2490,2490,519
20230901,093600,890758660,2490,2490,2495,2490,2795
20230901,093500,883799105,2485,2490,2490,2485,3345
20230901,093400,875480745,2485,2475,2485,2475,9419
20230901,093300,852097860,2475,2480,2480,2475,1070
20230901,093200,849447630,2480,2480,2480,2475,580
20230901,093100,848011280,2480,2480,2480,2475,898
20230901,093000,845784245,2480,2480,2480,2475,5970
20230901,092900,831000640,2475,2480,2480,2475,326
20230901,092800,830192910,2480,2475,2480,2475,7122
20230901,092700,812557880,2475,2470,2485,2470,8843
20230901,092600,790705035,2470,2480,2480,2465,46023
20230901,092500,676992900,2480,2475,2480,2475,1077
20230901,092400,674324890,2480,2475,2480,2475,517
20230901,092300,673043180,2480,2480,2485,2475,8152
20230901,092200,652823965,2480,2480,2480,2475,3606
20230901,092100,643881410,2480,2475,2480,2475,12101
20230901,092000,613882660,2480,2480,2485,2475,22242
20230901,091900,558725810,2485,2480,2490,2480,6535
20230901,091800,542486740,2480,2485,2485,2480,1334
20230901,091700,539173000,2485,2485,2490,2480,7190
20230901,091600,521306395,2485,2485,2485,2480,5029
20230901,091500,508810030,2485,2490,2490,2485,11940
20230901,091400,479098545,2495,2495,2495,2490,3394
20230901,091300,470647020,2495,2490,2495,2490,5675
20230901,091200,456512490,2490,2485,2490,2485,3113
20230901,091100,448769220,2490,2495,2495,2485,9187
20230901,091000,425895965,2495,2495,2500,2495,6675
20230901,090900,409241715,2495,2495,2500,2490,2739
20230901,090800,402408135,2490,2485,2495,2480,10289
20230901,090700,376816855,2485,2490,2490,2485,6408
20230901,090600,360885370,2485,2490,2490,2480,8237
20230901,090500,340409750,2480,2490,2490,2480,7802
20230901,090400,321022080,2485,2485,2495,2485,3573
20230901,090300,312133420,2485,2470,2510,2470,18809
20230901,090200,265464490,2470,2480,2480,2460,35775
20230901,090100,177100350,2475,2485,2490,2470,11557
20230901,090000,148454080,2480,2505,2510,2480,59446