KissMeData/160980/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200000,8702435520,15730,15730,15730,15730,2898
20230901,195900,8702435520,15730,15730,15730,15730,0
20230901,195800,8702435520,15730,15730,15730,15730,0
20230901,195700,8702435520,15730,15730,15730,15730,0
20230901,195600,8702435520,15730,15730,15730,15730,0
20230901,195500,8702435520,15730,15730,15730,15730,0
20230901,195400,8702435520,15730,15730,15730,15730,0
20230901,195300,8702435520,15730,15730,15730,15730,0
20230901,195200,8702435520,15730,15730,15730,15730,0
20230901,195100,8702435520,15730,15730,15730,15730,0
20230901,195000,8702435520,15730,15730,15730,15730,0
20230901,194900,8702435520,15730,15730,15730,15730,0
20230901,194800,8702435520,15730,15730,15730,15730,0
20230901,194700,8702435520,15730,15730,15730,15730,0
20230901,194600,8702435520,15730,15730,15730,15730,0
20230901,194500,8702435520,15730,15730,15730,15730,0
20230901,194400,8702435520,15730,15730,15730,15730,0
20230901,194300,8702435520,15730,15730,15730,15730,0
20230901,194200,8702435520,15730,15730,15730,15730,0
20230901,194100,8702435520,15730,15730,15730,15730,0
20230901,194000,8702435520,15730,15730,15730,15730,0
20230901,193900,8702435520,15730,15730,15730,15730,0
20230901,193800,8702435520,15730,15730,15730,15730,0
20230901,193700,8702435520,15730,15730,15730,15730,0
20230901,193600,8702435520,15730,15730,15730,15730,0
20230901,193500,8702435520,15730,15730,15730,15730,0
20230901,193400,8702435520,15730,15730,15730,15730,0
20230901,193300,8702435520,15730,15730,15730,15730,0
20230901,193200,8702435520,15730,15730,15730,15730,0
20230901,193100,8702435520,15730,15730,15730,15730,0
20230901,193000,8702435520,15730,15730,15730,15730,2898
20230901,192900,8702435520,15730,15730,15730,15730,0
20230901,192800,8702435520,15730,15730,15730,15730,0
20230901,192700,8702435520,15730,15730,15730,15730,0
20230901,192600,8702435520,15730,15730,15730,15730,0
20230901,192500,8702435520,15730,15730,15730,15730,0
20230901,192400,8702435520,15730,15730,15730,15730,0
20230901,192300,8702435520,15730,15730,15730,15730,0
20230901,192200,8702435520,15730,15730,15730,15730,0
20230901,192100,8702435520,15730,15730,15730,15730,0
20230901,192000,8702435520,15730,15730,15730,15730,0
20230901,191900,8702435520,15730,15730,15730,15730,0
20230901,191800,8702435520,15730,15730,15730,15730,0
20230901,191700,8702435520,15730,15730,15730,15730,0
20230901,191600,8702435520,15730,15730,15730,15730,0
20230901,191500,8702435520,15730,15730,15730,15730,0
20230901,191400,8702435520,15730,15730,15730,15730,0
20230901,191300,8702435520,15730,15730,15730,15730,0
20230901,191200,8702435520,15730,15730,15730,15730,0
20230901,191100,8702435520,15730,15730,15730,15730,0
20230901,191000,8702435520,15730,15730,15730,15730,0
20230901,190900,8702435520,15730,15730,15730,15730,0
20230901,190800,8702435520,15730,15730,15730,15730,0
20230901,190700,8702435520,15730,15730,15730,15730,0
20230901,190600,8702435520,15730,15730,15730,15730,0
20230901,190500,8702435520,15730,15730,15730,15730,0
20230901,190400,8702435520,15730,15730,15730,15730,0
20230901,190300,8702435520,15730,15730,15730,15730,0
20230901,190200,8702435520,15730,15730,15730,15730,0
20230901,190100,8702435520,15730,15730,15730,15730,0
20230901,190000,8702435520,15730,15730,15730,15730,2898
20230901,185900,8702435520,15730,15730,15730,15730,0
20230901,185800,8702435520,15730,15730,15730,15730,0
20230901,185700,8702435520,15730,15730,15730,15730,0
20230901,185600,8702435520,15730,15730,15730,15730,0
20230901,185500,8702435520,15730,15730,15730,15730,0
20230901,185400,8702435520,15730,15730,15730,15730,0
20230901,185300,8702435520,15730,15730,15730,15730,0
20230901,185200,8702435520,15730,15730,15730,15730,0
20230901,185100,8702435520,15730,15730,15730,15730,0
20230901,185000,8702435520,15730,15730,15730,15730,0
20230901,184900,8702435520,15730,15730,15730,15730,0
20230901,184800,8702435520,15730,15730,15730,15730,0
20230901,184700,8702435520,15730,15730,15730,15730,0
20230901,184600,8702435520,15730,15730,15730,15730,0
20230901,184500,8702435520,15730,15730,15730,15730,0
20230901,184400,8702435520,15730,15730,15730,15730,0
20230901,184300,8702435520,15730,15730,15730,15730,0
20230901,184200,8702435520,15730,15730,15730,15730,0
20230901,184100,8702435520,15730,15730,15730,15730,0
20230901,184000,8702435520,15730,15730,15730,15730,0
20230901,183900,8702435520,15730,15730,15730,15730,0
20230901,183800,8702435520,15730,15730,15730,15730,0
20230901,183700,8702435520,15730,15730,15730,15730,0
20230901,183600,8702435520,15730,15730,15730,15730,0
20230901,183500,8702435520,15730,15730,15730,15730,0
20230901,183400,8702435520,15730,15730,15730,15730,0
20230901,183300,8702435520,15730,15730,15730,15730,0
20230901,183200,8702435520,15730,15730,15730,15730,0
20230901,183100,8702435520,15730,15730,15730,15730,0
20230901,183000,8702435520,15730,15730,15730,15730,2898
20230901,182900,8702435520,15730,15730,15730,15730,0
20230901,182800,8702435520,15730,15730,15730,15730,0
20230901,182700,8702435520,15730,15730,15730,15730,0
20230901,182600,8702435520,15730,15730,15730,15730,0
20230901,182500,8702435520,15730,15730,15730,15730,0
20230901,182400,8702435520,15730,15730,15730,15730,0
20230901,182300,8702435520,15730,15730,15730,15730,0
20230901,182200,8702435520,15730,15730,15730,15730,0
20230901,182100,8702435520,15730,15730,15730,15730,0
20230901,182000,8702435520,15730,15730,15730,15730,0
20230901,181900,8702435520,15730,15730,15730,15730,0
20230901,181800,8702435520,15730,15730,15730,15730,0
20230901,181700,8702435520,15730,15730,15730,15730,0
20230901,181600,8702435520,15730,15730,15730,15730,0
20230901,181500,8702435520,15730,15730,15730,15730,0
20230901,181400,8702435520,15730,15730,15730,15730,0
20230901,181300,8702435520,15730,15730,15730,15730,0
20230901,181200,8702435520,15730,15730,15730,15730,0
20230901,181100,8702435520,15730,15730,15730,15730,0
20230901,181000,8702435520,15730,15730,15730,15730,0
20230901,180900,8702435520,15730,15730,15730,15730,0
20230901,180800,8702435520,15730,15730,15730,15730,0
20230901,180700,8702435520,15730,15730,15730,15730,0
20230901,180600,8702435520,15730,15730,15730,15730,0
20230901,180500,8702435520,15730,15730,15730,15730,0
20230901,180400,8702435520,15730,15730,15730,15730,0
20230901,180300,8702435520,15730,15730,15730,15730,0
20230901,180200,8702435520,15730,15730,15730,15730,0
20230901,180100,8702435520,15730,15730,15730,15730,0
20230901,180000,8702435520,15730,15730,15730,15730,2898
20230901,175900,8702435520,15730,15730,15730,15730,0
20230901,175800,8702435520,15730,15730,15730,15730,0
20230901,175700,8702435520,15730,15730,15730,15730,0
20230901,175600,8702435520,15730,15730,15730,15730,0
20230901,175500,8702435520,15730,15730,15730,15730,0
20230901,175400,8702435520,15730,15730,15730,15730,0
20230901,175300,8702435520,15730,15730,15730,15730,0
20230901,175200,8702435520,15730,15730,15730,15730,0
20230901,175100,8702435520,15730,15730,15730,15730,0
20230901,175000,8702435520,15730,15730,15730,15730,0
20230901,174900,8702435520,15730,15730,15730,15730,0
20230901,174800,8702435520,15730,15730,15730,15730,0
20230901,174700,8702435520,15730,15730,15730,15730,0
20230901,174600,8702435520,15730,15730,15730,15730,0
20230901,174500,8702435520,15730,15730,15730,15730,0
20230901,174400,8702435520,15730,15730,15730,15730,0
20230901,174300,8702435520,15730,15730,15730,15730,0
20230901,174200,8702435520,15730,15730,15730,15730,0
20230901,174100,8702435520,15730,15730,15730,15730,0
20230901,174000,8702435520,15730,15730,15730,15730,0
20230901,173900,8702435520,15730,15730,15730,15730,0
20230901,173800,8702435520,15730,15730,15730,15730,0
20230901,173700,8702435520,15730,15730,15730,15730,0
20230901,173600,8702435520,15730,15730,15730,15730,0
20230901,173500,8702435520,15730,15730,15730,15730,0
20230901,173400,8702435520,15730,15730,15730,15730,0
20230901,173300,8702435520,15730,15730,15730,15730,0
20230901,173200,8702435520,15730,15730,15730,15730,0
20230901,173100,8702435520,15730,15730,15730,15730,0
20230901,173000,8702435520,15730,15730,15730,15730,2898
20230901,172900,8702435520,15730,15730,15730,15730,0
20230901,172800,8702435520,15730,15730,15730,15730,0
20230901,172700,8702435520,15730,15730,15730,15730,0
20230901,172600,8702435520,15730,15730,15730,15730,0
20230901,172500,8702435520,15730,15730,15730,15730,0
20230901,172400,8702435520,15730,15730,15730,15730,0
20230901,172300,8702435520,15730,15730,15730,15730,0
20230901,172200,8702435520,15730,15730,15730,15730,0
20230901,172100,8702435520,15730,15730,15730,15730,0
20230901,172000,8702435520,15730,15730,15730,15730,0
20230901,171900,8702435520,15730,15730,15730,15730,0
20230901,171800,8702435520,15730,15730,15730,15730,0
20230901,171700,8702435520,15730,15730,15730,15730,0
20230901,171600,8702435520,15730,15730,15730,15730,0
20230901,171500,8702435520,15730,15730,15730,15730,0
20230901,171400,8702435520,15730,15730,15730,15730,0
20230901,171300,8702435520,15730,15730,15730,15730,0
20230901,171200,8702435520,15730,15730,15730,15730,0
20230901,171100,8702435520,15730,15730,15730,15730,0
20230901,171000,8702435520,15730,15730,15730,15730,0
20230901,170900,8702435520,15730,15730,15730,15730,0
20230901,170800,8702435520,15730,15730,15730,15730,0
20230901,170700,8702435520,15730,15730,15730,15730,0
20230901,170600,8702435520,15730,15730,15730,15730,0
20230901,170500,8702435520,15730,15730,15730,15730,0
20230901,170400,8702435520,15730,15730,15730,15730,0
20230901,170300,8702435520,15730,15730,15730,15730,0
20230901,170200,8702435520,15730,15730,15730,15730,0
20230901,170100,8702435520,15730,15730,15730,15730,0
20230901,170000,8702435520,15730,15730,15730,15730,2898
20230901,165900,8702435520,15730,15730,15730,15730,0
20230901,165800,8702435520,15730,15730,15730,15730,0
20230901,165700,8702435520,15730,15730,15730,15730,0
20230901,165600,8702435520,15730,15730,15730,15730,0
20230901,165500,8702435520,15730,15730,15730,15730,0
20230901,165400,8702435520,15730,15730,15730,15730,0
20230901,165300,8702435520,15730,15730,15730,15730,0
20230901,165200,8702435520,15730,15730,15730,15730,0
20230901,165100,8702435520,15730,15730,15730,15730,0
20230901,165000,8702435520,15730,15730,15730,15730,0
20230901,164900,8702435520,15730,15730,15730,15730,0
20230901,164800,8702435520,15730,15730,15730,15730,0
20230901,164700,8702435520,15730,15730,15730,15730,0
20230901,164600,8702435520,15730,15730,15730,15730,0
20230901,164500,8702435520,15730,15730,15730,15730,0
20230901,164400,8702435520,15730,15730,15730,15730,0
20230901,164300,8702435520,15730,15730,15730,15730,0
20230901,164200,8702435520,15730,15730,15730,15730,0
20230901,164100,8702435520,15730,15730,15730,15730,0
20230901,164000,8702435520,15730,15730,15730,15730,0
20230901,163900,8702435520,15730,15730,15730,15730,0
20230901,163800,8702435520,15730,15730,15730,15730,0
20230901,163700,8702435520,15730,15730,15730,15730,0
20230901,163600,8702435520,15730,15730,15730,15730,0
20230901,163500,8702435520,15730,15730,15730,15730,0
20230901,163400,8702435520,15730,15730,15730,15730,0
20230901,163300,8702435520,15730,15730,15730,15730,0
20230901,163200,8702435520,15730,15730,15730,15730,0
20230901,163100,8702435520,15730,15730,15730,15730,0
20230901,163000,8702435520,15730,15730,15730,15730,2898
20230901,162900,8702435520,15730,15730,15730,15730,0
20230901,162800,8702435520,15730,15730,15730,15730,0
20230901,162700,8702435520,15730,15730,15730,15730,0
20230901,162600,8702435520,15730,15730,15730,15730,0
20230901,162500,8702435520,15730,15730,15730,15730,0
20230901,162400,8702435520,15730,15730,15730,15730,0
20230901,162300,8702435520,15730,15730,15730,15730,0
20230901,162200,8702435520,15730,15730,15730,15730,0
20230901,162100,8702435520,15730,15730,15730,15730,0
20230901,162000,8702435520,15730,15730,15730,15730,0
20230901,161900,8702435520,15730,15730,15730,15730,0
20230901,161800,8702435520,15730,15730,15730,15730,0
20230901,161700,8702435520,15730,15730,15730,15730,0
20230901,161600,8702435520,15730,15730,15730,15730,0
20230901,161500,8702435520,15730,15730,15730,15730,0
20230901,161400,8702435520,15730,15730,15730,15730,0
20230901,161300,8702435520,15730,15730,15730,15730,0
20230901,161200,8702435520,15730,15730,15730,15730,0
20230901,161100,8702435520,15730,15730,15730,15730,0
20230901,161000,8702435520,15730,15730,15730,15730,0
20230901,160900,8702435520,15730,15730,15730,15730,0
20230901,160800,8702435520,15730,15730,15730,15730,0
20230901,160700,8702435520,15730,15730,15730,15730,0
20230901,160600,8702435520,15730,15730,15730,15730,0
20230901,160500,8702435520,15730,15730,15730,15730,0
20230901,160400,8702435520,15730,15730,15730,15730,0
20230901,160300,8702435520,15730,15730,15730,15730,0
20230901,160200,8702435520,15730,15730,15730,15730,0
20230901,160100,8702435520,15730,15730,15730,15730,0
20230901,160000,8702435520,15730,15730,15730,15730,2898
20230901,155900,8702435520,15730,15730,15730,15730,0
20230901,155800,8702435520,15730,15730,15730,15730,0
20230901,155700,8702435520,15730,15730,15730,15730,0
20230901,155600,8702435520,15730,15730,15730,15730,0
20230901,155500,8702435520,15730,15730,15730,15730,0
20230901,155400,8702435520,15730,15730,15730,15730,0
20230901,155300,8702435520,15730,15730,15730,15730,0
20230901,155200,8702435520,15730,15730,15730,15730,0
20230901,155100,8702435520,15730,15730,15730,15730,0
20230901,155000,8702435520,15730,15730,15730,15730,0
20230901,154900,8702435520,15730,15730,15730,15730,0
20230901,154800,8702435520,15730,15730,15730,15730,0
20230901,154700,8702435520,15730,15730,15730,15730,0
20230901,154600,8702435520,15730,15730,15730,15730,0
20230901,154500,8702435520,15730,15730,15730,15730,0
20230901,154400,8702435520,15730,15730,15730,15730,0
20230901,154300,8702435520,15730,15730,15730,15730,0
20230901,154200,8702435520,15730,15730,15730,15730,0
20230901,154100,8702435520,15730,15730,15730,15730,0
20230901,154000,8702435520,15730,15730,15730,15730,0
20230901,153900,8702435520,15730,15730,15730,15730,0
20230901,153800,8702435520,15730,15730,15730,15730,0
20230901,153700,8702435520,15730,15730,15730,15730,0
20230901,153600,8702435520,15730,15730,15730,15730,0
20230901,153500,8702435520,15730,15730,15730,15730,0
20230901,153400,8702435520,15730,15730,15730,15730,0
20230901,153300,8702435520,15730,15730,15730,15730,0
20230901,153200,8702435520,15730,15730,15730,15730,0
20230901,153100,8702435520,15730,15730,15730,15730,0
20230901,153000,8702435520,15730,15730,15730,15730,5796
20230901,152900,8656849980,15760,15760,15760,15760,0
20230901,152800,8656849980,15760,15760,15760,15760,0
20230901,152700,8656849980,15760,15760,15760,15760,0
20230901,152600,8656849980,15760,15760,15760,15760,0
20230901,152500,8656849980,15760,15760,15760,15760,0
20230901,152400,8656849980,15760,15760,15760,15760,0
20230901,152300,8656849980,15760,15760,15760,15760,0
20230901,152200,8656849980,15760,15760,15760,15760,0
20230901,152100,8656849980,15760,15760,15760,15760,0
20230901,152000,8656849980,15760,15760,15760,15760,0
20230901,151900,8656849980,15760,15810,15830,15750,1111
20230901,151800,8639283610,15810,15810,15830,15800,1494
20230901,151700,8615662420,15800,15850,15860,15800,2004
20230901,151600,8583949430,15860,15860,15870,15780,1725
20230901,151500,8556629840,15840,15820,15870,15820,3129
20230901,151400,8507066940,15820,15730,15820,15720,9825
20230901,151300,8352008290,15720,15690,15720,15690,1553
20230901,151200,8327625630,15690,15690,15700,15680,1873
20230901,151100,8298225500,15680,15670,15690,15660,2129
20230901,151000,8264849540,15670,15650,15670,15640,1178
20230901,150900,8246409610,15640,15640,15650,15640,690
20230901,150800,8235614030,15640,15630,15640,15630,121
20230901,150700,8233722210,15630,15630,15640,15630,990
20230901,150600,8218242810,15630,15620,15630,15620,1682
20230901,150500,8191962470,15620,15610,15620,15610,506
20230901,150400,8184061790,15600,15610,15610,15600,457
20230901,150300,8176928110,15610,15620,15620,15610,722
20230901,150200,8165655350,15620,15600,15620,15600,342
20230901,150100,8160313710,15600,15580,15600,15580,757
20230901,150000,8148508000,15600,15630,15630,15580,376
20230901,145900,8142641330,15630,15640,15640,15630,608
20230901,145800,8133137530,15590,15620,15640,15590,611
20230901,145700,8123591850,15620,15640,15640,15590,536
20230901,145600,8115224440,15640,15600,15640,15600,434
20230901,145500,8108443860,15630,15630,15640,15630,703
20230901,145400,8097453230,15630,15630,15630,15630,212
20230901,145300,8094139670,15630,15630,15640,15620,1225
20230901,145200,8074990530,15630,15620,15630,15570,790
20230901,145100,8062669590,15630,15640,15640,15620,675
20230901,145000,8052120470,15640,15620,15640,15620,272
20230901,144900,8047871760,15630,15630,15630,15630,366
20230901,144800,8042151180,15620,15640,15660,15620,725
20230901,144700,8030812610,15640,15650,15660,15630,461
20230901,144600,8023599650,15650,15640,15650,15640,239
20230901,144500,8019859530,15640,15630,15640,15630,457
20230901,144400,8012713170,15630,15620,15630,15620,452
20230901,144300,8005648460,15620,15620,15620,15600,414
20230901,144200,7999182190,15620,15610,15620,15590,559
20230901,144100,7990458200,15610,15590,15610,15590,290
20230901,144000,7985932600,15590,15640,15650,15580,854
20230901,143900,7972591440,15630,15640,15650,15630,212
20230901,143800,7969276510,15640,15670,15670,15640,913
20230901,143700,7954979800,15680,15680,15690,15660,1041
20230901,143600,7938650680,15680,15660,15680,15650,1260
20230901,143500,7918913200,15660,15640,15670,15640,4575
20230901,143400,7847317630,15640,15600,15640,15600,1846
20230901,143300,7818479670,15610,15600,15610,15600,818
20230901,143200,7805714350,15600,15580,15600,15580,4357
20230901,143100,7737757470,15580,15580,15580,15570,349
20230901,143000,7732320850,15580,15580,15580,15570,467
20230901,142900,7725047610,15570,15570,15570,15560,335
20230901,142800,7719832660,15560,15570,15580,15560,318
20230901,142700,7714881400,15560,15570,15570,15560,795
20230901,142600,7702509520,15570,15560,15570,15560,95
20230901,142500,7701031130,15560,15550,15560,15550,314
20230901,142400,7696145790,15540,15520,15550,15520,99
20230901,142300,7694606800,15500,15500,15500,15500,292
20230901,142200,7690080800,15470,15580,15580,15470,986
20230901,142100,7674770920,15530,15580,15580,15530,320
20230901,142000,7669788860,15580,15580,15590,15570,437
20230901,141900,7662981250,15580,15590,15590,15580,391
20230901,141800,7656887460,15580,15550,15590,15550,361
20230901,141700,7651264660,15550,15580,15580,15540,436
20230901,141600,7644481980,15590,15570,15590,15560,478
20230901,141500,7637037120,15570,15560,15570,15560,321
20230901,141400,7632039830,15560,15570,15570,15560,484
20230901,141300,7624504950,15560,15550,15570,15550,286
20230901,141200,7620051980,15540,15550,15580,15540,891
20230901,141100,7606183070,15560,15540,15560,15540,273
20230901,141000,7601937550,15540,15540,15540,15540,286
20230901,140900,7597493110,15540,15560,15560,15540,265
20230901,140800,7593372550,15560,15550,15560,15550,299
20230901,140700,7588723000,15540,15550,15560,15540,263
20230901,140600,7584632240,15550,15550,15550,15550,409
20230901,140500,7578272290,15510,15550,15560,15510,723
20230901,140400,7567025860,15560,15530,15560,15530,567
20230901,140300,7558207350,15530,15490,15530,15480,98
20230901,140200,7556685680,15470,15530,15540,15470,1436
20230901,140100,7534397130,15530,15530,15530,15530,66
20230901,140000,7533372150,15510,15500,15510,15500,203
20230901,135900,7530225430,15490,15480,15490,15480,170
20230901,135800,7527592140,15480,15470,15480,15470,300
20230901,135700,7522948230,15480,15480,15480,15470,251
20230901,135600,7519062950,15480,15480,15480,15420,262
20230901,135500,7515009350,15470,15420,15470,15420,106
20230901,135400,7513370480,15430,15460,15470,15420,390
20230901,135300,7507348910,15430,15450,15450,15430,141
20230901,135200,7505171600,15440,15480,15490,15440,714
20230901,135100,7494122260,15490,15490,15490,15480,178
20230901,135000,7491365540,15480,15500,15500,15480,126
20230901,134900,7489414200,15500,15510,15510,15490,136
20230901,134800,7487306250,15500,15500,15500,15500,68
20230901,134700,7486252250,15500,15480,15500,15480,37
20230901,134600,7485679330,15480,15480,15550,15480,1535
20230901,134500,7461848040,15480,15490,15490,15480,53
20230901,134400,7461027510,15490,15490,15490,15480,356
20230901,134300,7455513080,15490,15490,15490,15490,164
20230901,134200,7452972720,15490,15480,15490,15480,147
20230901,134100,7450695920,15480,15490,15490,15480,165
20230901,134000,7448140210,15490,15460,15490,15460,28
20230901,133900,7447706580,15480,15440,15480,15430,143
20230901,133800,7445498030,15430,15430,15430,15430,0
20230901,133700,7445498030,15430,15410,15430,15410,1131
20230901,133600,7428058000,15420,15430,15430,15420,17
20230901,133500,7427795720,15400,15430,15430,15400,293
20230901,133400,7423281870,15430,15430,15430,15430,45
20230901,133300,7422587520,15390,15400,15430,15390,890
20230901,133200,7408871720,15390,15410,15410,15390,437
20230901,133100,7402142820,15400,15410,15410,15400,894
20230901,133000,7388374880,15400,15450,15450,15400,747
20230901,132900,7376851840,15450,15500,15500,15440,342
20230901,132800,7371558200,15490,15510,15510,15490,133
20230901,132700,7369497110,15510,15500,15510,15500,18
20230901,132600,7369217980,15500,15540,15540,15500,227
20230901,132500,7365691790,15540,15520,15540,15500,954
20230901,132400,7350882460,15530,15520,15530,15510,123
20230901,132300,7348972830,15530,15540,15540,15530,102
20230901,132200,7347387900,15540,15540,15540,15520,9
20230901,132100,7347248060,15510,15510,15540,15510,175
20230901,132000,7344532550,15510,15550,15550,15510,532
20230901,131900,7336263000,15550,15530,15550,15520,374
20230901,131800,7330449630,15530,15550,15550,15520,322
20230901,131700,7325447160,15540,15540,15550,15540,257
20230901,131600,7321451420,15540,15530,15540,15480,659
20230901,131500,7311217370,15530,15480,15530,15470,2242
20230901,131400,7276474970,15480,15480,15480,15480,380
20230901,131300,7270592570,15470,15470,15470,15470,10
20230901,131200,7270437870,15460,15460,15480,15460,452
20230901,131100,7263444140,15460,15460,15460,15460,100
20230901,131000,7261898140,15460,15460,15460,15460,104
20230901,130900,7260290300,15460,15480,15480,15460,151
20230901,130800,7257953910,15480,15480,15480,15480,63
20230901,130700,7256978670,15480,15480,15480,15480,930
20230901,130600,7242582270,15430,15480,15480,15430,31
20230901,130500,7242102440,15480,15490,15490,15480,79
20230901,130400,7240879430,15480,15400,15500,15400,533
20230901,130300,7232625260,15400,15450,15450,15400,725
20230901,130200,7221457230,15450,15480,15480,15450,71
20230901,130100,7220359270,15470,15470,15470,15470,157
20230901,130000,7217930480,15470,15480,15480,15470,154
20230901,125900,7215547260,15470,15470,15470,15470,1025
20230901,125800,7199690510,15470,15470,15470,15470,100
20230901,125700,7198143510,15470,15470,15470,15470,18
20230901,125600,7197865050,15470,15400,15470,15400,105
20230901,125500,7196247210,15400,15410,15410,15400,30
20230901,125400,7195785000,15400,15410,15410,15400,613
20230901,125300,7186344760,15400,15490,15500,15400,427
20230901,125200,7179750220,15490,15470,15500,15470,219
20230901,125100,7176359120,15450,15470,15470,15450,182
20230901,125000,7173544490,15470,15470,15470,15470,18
20230901,124900,7173266030,15470,15440,15470,15440,1461
20230901,124800,7150696510,15440,15440,15440,15440,1
20230901,124700,7150681070,15440,15440,15440,15430,248
20230901,124600,7146852110,15440,15440,15440,15380,395
20230901,124500,7140773640,15400,15440,15440,15400,177
20230901,124400,7138044760,15450,15450,15450,15450,73
20230901,124300,7136916910,15360,15400,15450,15360,1331
20230901,124200,7116444500,15410,15430,15430,15410,150
20230901,124100,7114131440,15430,15460,15460,15430,369
20230901,124000,7108431200,15450,15450,15450,15450,71
20230901,123900,7107334250,15450,15450,15460,15450,256
20230901,123800,7103379010,15450,15410,15450,15410,242
20230901,123700,7099646420,15440,15470,15470,15440,247
20230901,123600,7095829540,15460,15470,15470,15460,219
20230901,123500,7092441670,15460,15470,15470,15450,232
20230901,123400,7088855120,15460,15460,15460,15460,361
20230901,123300,7083274060,15460,15440,15470,15430,1195
20230901,123200,7064814200,15440,15430,15440,15430,457
20230901,123100,7057761680,15400,15400,15430,15400,1532
20230901,123000,7034167480,15400,15400,15400,15400,134
20230901,122900,7032103880,15400,15430,15430,15400,648
20230901,122800,7022121440,15440,15450,15450,15430,75
20230901,122700,7020963510,15430,15400,15430,15400,146
20230901,122600,7018713430,15400,15390,15400,15390,236
20230901,122500,7015079360,15390,15390,15390,15390,55
20230901,122400,7014232910,15400,15400,15400,15400,144
20230901,122300,7012015310,15390,15400,15400,15390,350
20230901,122200,7006628670,15380,15380,15380,15380,0
20230901,122100,7006628670,15380,15440,15440,15380,108
20230901,122000,7004966550,15440,15420,15440,15370,877
20230901,121900,6991469830,15420,15420,15420,15420,9
20230901,121800,6991331050,15420,15410,15420,15410,154
20230901,121700,6988956770,15420,15420,15420,15410,28
20230901,121600,6988525060,15410,15450,15450,15410,57
20230901,121500,6987645850,15460,15440,15460,15440,378
20230901,121400,6981805030,15440,15380,15440,15380,190
20230901,121300,6978871590,15380,15390,15390,15380,93
20230901,121200,6977441060,15430,15420,15430,15420,78
20230901,121100,6976237700,15420,15420,15420,15390,211
20230901,121000,6972984410,15420,15370,15420,15360,138
20230901,120900,6970864580,15360,15370,15370,15360,19
20230901,120800,6970572710,15360,15440,15440,15360,299
20230901,120700,6965975310,15440,15440,15440,15380,66
20230901,120600,6964957470,15440,15370,15460,15370,71
20230901,120500,6963861290,15370,15360,15380,15360,306
20230901,120400,6959159380,15360,15380,15380,15350,913
20230901,120300,6945129320,15380,15380,15380,15370,81
20230901,120200,6943883880,15380,15370,15380,15360,283
20230901,120100,6939533920,15350,15370,15370,15350,290
20230901,120000,6935081710,15360,15350,15370,15350,117
20230901,115900,6933284760,15360,15350,15360,15350,677
20230901,115800,6922892070,15350,15360,15360,15350,1678
20230901,115700,6897133480,15360,15360,15380,15360,39
20230901,115600,6896534080,15360,15390,15390,15360,776
20230901,115500,6884609920,15390,15430,15450,15370,78
20230901,115400,6883409500,15370,15460,15460,15370,1673
20230901,115300,6857586120,15470,15480,15480,15470,122
20230901,115200,6855698650,15480,15500,15500,15480,239
20230901,115100,6851998480,15500,15490,15500,15490,286
20230901,115000,6847568020,15490,15480,15490,15450,638
20230901,114900,6837698080,15480,15480,15490,15470,637
20230901,114800,6827839190,15470,15500,15500,15470,51
20230901,114700,6827048720,15500,15450,15500,15450,5037
20230901,114600,6748983480,15450,15490,15500,15450,3096
20230901,114500,6701014600,15490,15410,15500,15410,11660
20230901,114400,6520340610,15410,15360,15410,15350,1431
20230901,114300,6498351110,15360,15360,15360,15360,711
20230901,114200,6487430150,15360,15370,15390,15360,294
20230901,114100,6482913110,15370,15370,15380,15360,1711
20230901,114000,6456618980,15370,15380,15380,15370,1151
20230901,113900,6438924620,15380,15380,15390,15380,1308
20230901,113800,6418807240,15390,15410,15420,15390,2055
20230901,113700,6387159900,15410,15440,15440,15410,548
20230901,113600,6378707420,15440,15480,15480,15430,118
20230901,113500,6376885420,15420,15420,15420,15410,1052
20230901,113400,6360668590,15420,15410,15420,15410,559
20230901,113300,6352054360,15410,15430,15480,15410,2110
20230901,113200,6319525650,15420,15530,15530,15420,1733
20230901,113100,6292709340,15530,15460,15530,15450,7613
20230901,113000,6174711730,15430,15410,15430,15400,625
20230901,112900,6165079420,15400,15410,15430,15390,929
20230901,112800,6150760430,15430,15550,15550,15410,6034
20230901,112700,6057422250,15550,15470,15550,15460,5226
20230901,112600,5976420370,15430,15380,15430,15380,887
20230901,112500,5962756550,15370,15520,15520,15360,6655
20230901,112400,5859948880,15510,15570,15620,15510,2455
20230901,112300,5821779300,15610,15590,15650,15570,7237
20230901,112200,5708603300,15590,15650,15650,15560,5815
20230901,112100,5617723660,15650,15560,15650,15560,9525
20230901,112000,5468792500,15560,15680,15680,15550,3553
20230901,111900,5413418050,15670,15530,15690,15500,24137
20230901,111800,5036368770,15530,15510,15530,15450,13334
20230901,111700,4830052490,15520,15650,15670,15510,18535
20230901,111600,4540714650,15610,15630,15690,15530,13965
20230901,111500,4322984920,15640,15700,15890,15590,28236
20230901,111400,3879422190,15700,15920,16260,15660,45932
20230901,111300,3151812260,15940,15660,16800,15510,116580
20230901,111200,1278910290,15680,15630,15720,15510,2175
20230901,111100,1244862730,15500,15650,15730,15430,4477
20230901,111000,1175049230,15650,15320,15650,15320,15757
20230901,110900,930873080,15260,15260,15260,15260,75
20230901,110800,929728580,15260,15280,15280,15260,137
20230901,110700,927637770,15260,15260,15260,15260,0
20230901,110600,927637770,15260,15260,15260,15260,0
20230901,110500,927637770,15260,15260,15260,15260,3
20230901,110400,927591990,15250,15250,15250,15250,4
20230901,110300,927530990,15290,15290,15290,15290,6
20230901,110200,927439250,15310,15240,15310,15240,79
20230901,110100,926234030,15240,15240,15240,15240,182
20230901,110000,923460350,15240,15250,15250,15240,212
20230901,105900,920227990,15250,15250,15250,15250,173
20230901,105800,917589740,15260,15260,15260,15260,121
20230901,105700,915743280,15260,15260,15260,15260,7
20230901,105600,915636460,15360,15360,15360,15360,0
20230901,105500,915636460,15360,15270,15360,15260,626
20230901,105400,906074370,15270,15350,15360,15270,195
20230901,105300,903095220,15350,15350,15350,15350,0
20230901,105200,903095220,15350,15350,15350,15350,11
20230901,105100,902926370,15350,15350,15350,15350,0
20230901,105000,902926370,15350,15350,15350,15350,0
20230901,104900,902926370,15350,15350,15350,15350,2
20230901,104800,902895670,15350,15280,15350,15280,934
20230901,104700,888617580,15260,15260,15260,15260,0
20230901,104600,888617580,15260,15260,15260,15260,101
20230901,104500,887076320,15260,15260,15260,15260,665
20230901,104400,876928420,15260,15260,15260,15260,40
20230901,104300,876318020,15250,15250,15250,15250,0
20230901,104200,876318020,15250,15280,15280,15250,449
20230901,104100,869465280,15280,15270,15330,15270,176
20230901,104000,866771100,15270,15280,15280,15270,20
20230901,103900,866465680,15270,15270,15270,15270,37
20230901,103800,865900690,15270,15320,15320,15270,1000
20230901,103700,850623080,15320,15320,15320,15320,1
20230901,103600,850607760,15320,15320,15320,15320,191
20230901,103500,847681640,15320,15320,15320,15320,33
20230901,103400,847176080,15320,15320,15320,15320,211
20230901,103300,843943560,15370,15370,15370,15370,10
20230901,103200,843789860,15370,15390,15390,15370,168
20230901,103100,841206160,15400,15410,15420,15400,521
20230901,103000,833175390,15410,15460,15480,15410,4845
20230901,102900,758262900,15460,15430,15470,15430,1260
20230901,102800,738789610,15410,15330,15410,15330,1011
20230901,102700,723238280,15280,15280,15280,15280,0
20230901,102600,723238280,15280,15270,15280,15270,3
20230901,102500,723192460,15250,15250,15250,15250,0
20230901,102400,723192460,15250,15250,15250,15250,100
20230901,102300,721667460,15250,15250,15250,15250,484
20230901,102200,714286460,15250,15330,15330,15250,201
20230901,102100,711221030,15250,15250,15250,15250,0
20230901,102000,711221030,15250,15250,15250,15250,0
20230901,101900,711221030,15250,15250,15250,15250,35
20230901,101800,710687280,15340,15340,15340,15340,1
20230901,101700,710671940,15250,15260,15260,15250,224
20230901,101600,707254290,15250,15320,15320,15250,603
20230901,101500,698043960,15320,15260,15320,15260,106
20230901,101400,696421900,15260,15260,15260,15260,20
20230901,101300,696116700,15260,15260,15260,15260,13
20230901,101200,695918320,15260,15260,15260,15260,30
20230901,101100,695460520,15260,15270,15270,15260,225
20230901,101000,692026910,15270,15270,15270,15270,238
20230901,100900,688392650,15270,15250,15270,15250,11
20230901,100800,688224880,15250,15250,15250,15250,0
20230901,100700,688224880,15250,15270,15270,15250,46
20230901,100600,687523110,15270,15320,15320,15270,669
20230901,100500,677290260,15330,15330,15330,15330,196
20230901,100400,674285580,15330,15330,15330,15300,1022
20230901,100300,658636280,15340,15340,15340,15340,246
20230901,100200,654862640,15340,15390,15390,15340,483
20230901,100100,647447660,15390,15380,15390,15370,829
20230901,100000,634697540,15390,15370,15390,15370,853
20230901,095900,621578720,15370,15360,15370,15340,490
20230901,095800,614056300,15360,15330,15360,15330,829
20230901,095700,601329360,15330,15310,15330,15310,93
20230901,095600,599904180,15300,15270,15300,15270,155
20230901,095500,597535080,15260,15250,15260,15250,62
20230901,095400,596589360,15260,15250,15260,15250,41
20230901,095300,595963770,15250,15250,15270,15240,632
20230901,095200,586326090,15250,15250,15260,15250,93
20230901,095100,584907220,15250,15190,15250,15190,3
20230901,095000,584861530,15220,15170,15220,15170,9
20230901,094900,584724800,15160,15210,15210,15160,690
20230901,094800,574248370,15210,15210,15210,15210,88
20230901,094700,572909890,15210,15220,15220,15210,43
20230901,094600,572255800,15220,15230,15230,15220,87
20230901,094500,570931520,15230,15250,15250,15230,16
20230901,094400,570687640,15230,15240,15250,15230,869
20230901,094300,557442790,15240,15250,15250,15240,8
20230901,094200,557320860,15250,15260,15260,15240,217
20230901,094100,554012890,15260,15280,15280,15260,96
20230901,094000,552546960,15280,15270,15280,15270,426
20230901,093900,546038730,15280,15300,15310,15280,1043
20230901,093800,530083190,15310,15280,15320,15280,581
20230901,093700,521183720,15330,15360,15360,15260,195
20230901,093600,518195090,15360,15340,15360,15340,81
20230901,093500,516951350,15340,15240,15340,15230,537
20230901,093400,508735420,15360,15320,15360,15320,1149
20230901,093300,491096580,15340,15240,15350,15200,1726
20230901,093200,464701340,15230,15230,15230,15230,28
20230901,093100,464274900,15270,15270,15270,15270,6
20230901,093000,464183280,15280,15240,15280,15240,964
20230901,092900,449473970,15220,15220,15220,15220,1
20230901,092800,449458750,15220,15210,15220,15210,17
20230901,092700,449200060,15200,15230,15230,15200,287
20230901,092600,444836700,15240,15270,15280,15240,135
20230901,092500,442774830,15270,15250,15270,15190,870
20230901,092400,429530050,15250,15250,15250,15250,72
20230901,092300,428432050,15270,15240,15270,15240,261
20230901,092200,424453000,15240,15230,15240,15230,56
20230901,092100,423599660,15170,15220,15240,15170,1191
20230901,092000,405529570,15200,15170,15200,15170,1426
20230901,091900,383869410,15170,15110,15170,15100,226
20230901,091800,380451800,15120,15120,15120,15110,40
20230901,091700,379847300,15110,15100,15110,15100,709
20230901,091600,369139460,15100,15050,15120,15050,693
20230901,091500,358699570,15060,15120,15120,15060,1564
20230901,091400,335083490,15130,15140,15150,15130,189
20230901,091300,332222750,15140,15160,15160,15140,226
20230901,091200,328798180,15160,15130,15170,15130,2083
20230901,091100,297280310,15140,15140,15170,15140,247
20230901,091000,293538520,15170,15120,15170,15120,515
20230901,090900,285744470,15130,15200,15210,15130,773
20230901,090800,274018210,15200,15200,15210,15200,554
20230901,090700,265597400,15210,15280,15280,15210,852
20230901,090600,252629220,15210,15210,15290,15190,1084
20230901,090500,236085720,15190,15460,15460,15190,5872
20230901,090400,145953810,15470,15430,15470,15420,3303
20230901,090300,94917880,15420,15410,15450,15410,929
20230901,090200,80592410,15410,15370,15420,15330,1999
20230901,090100,49841320,15370,15350,15410,15350,861
20230901,090000,36608420,15390,15350,15390,15330,2385