KissMeData/175140/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200200,1208735620,11290,11290,11290,11290,2192
20230901,200100,1208735620,11290,11290,11290,11290,0
20230901,200000,1208735620,11290,11290,11290,11290,0
20230901,195900,1208735620,11290,11290,11290,11290,0
20230901,195800,1208735620,11290,11290,11290,11290,0
20230901,195700,1208735620,11290,11290,11290,11290,0
20230901,195600,1208735620,11290,11290,11290,11290,0
20230901,195500,1208735620,11290,11290,11290,11290,0
20230901,195400,1208735620,11290,11290,11290,11290,0
20230901,195300,1208735620,11290,11290,11290,11290,0
20230901,195200,1208735620,11290,11290,11290,11290,0
20230901,195100,1208735620,11290,11290,11290,11290,0
20230901,195000,1208735620,11290,11290,11290,11290,0
20230901,194900,1208735620,11290,11290,11290,11290,0
20230901,194800,1208735620,11290,11290,11290,11290,0
20230901,194700,1208735620,11290,11290,11290,11290,0
20230901,194600,1208735620,11290,11290,11290,11290,0
20230901,194500,1208735620,11290,11290,11290,11290,0
20230901,194400,1208735620,11290,11290,11290,11290,0
20230901,194300,1208735620,11290,11290,11290,11290,0
20230901,194200,1208735620,11290,11290,11290,11290,0
20230901,194100,1208735620,11290,11290,11290,11290,0
20230901,194000,1208735620,11290,11290,11290,11290,0
20230901,193900,1208735620,11290,11290,11290,11290,0
20230901,193800,1208735620,11290,11290,11290,11290,0
20230901,193700,1208735620,11290,11290,11290,11290,0
20230901,193600,1208735620,11290,11290,11290,11290,0
20230901,193500,1208735620,11290,11290,11290,11290,0
20230901,193400,1208735620,11290,11290,11290,11290,0
20230901,193300,1208735620,11290,11290,11290,11290,0
20230901,193200,1208735620,11290,11290,11290,11290,2192
20230901,193100,1208735620,11290,11290,11290,11290,0
20230901,193000,1208735620,11290,11290,11290,11290,0
20230901,192900,1208735620,11290,11290,11290,11290,0
20230901,192800,1208735620,11290,11290,11290,11290,0
20230901,192700,1208735620,11290,11290,11290,11290,0
20230901,192600,1208735620,11290,11290,11290,11290,0
20230901,192500,1208735620,11290,11290,11290,11290,0
20230901,192400,1208735620,11290,11290,11290,11290,0
20230901,192300,1208735620,11290,11290,11290,11290,0
20230901,192200,1208735620,11290,11290,11290,11290,0
20230901,192100,1208735620,11290,11290,11290,11290,0
20230901,192000,1208735620,11290,11290,11290,11290,0
20230901,191900,1208735620,11290,11290,11290,11290,0
20230901,191800,1208735620,11290,11290,11290,11290,0
20230901,191700,1208735620,11290,11290,11290,11290,0
20230901,191600,1208735620,11290,11290,11290,11290,0
20230901,191500,1208735620,11290,11290,11290,11290,0
20230901,191400,1208735620,11290,11290,11290,11290,0
20230901,191300,1208735620,11290,11290,11290,11290,0
20230901,191200,1208735620,11290,11290,11290,11290,0
20230901,191100,1208735620,11290,11290,11290,11290,0
20230901,191000,1208735620,11290,11290,11290,11290,0
20230901,190900,1208735620,11290,11290,11290,11290,0
20230901,190800,1208735620,11290,11290,11290,11290,0
20230901,190700,1208735620,11290,11290,11290,11290,0
20230901,190600,1208735620,11290,11290,11290,11290,0
20230901,190500,1208735620,11290,11290,11290,11290,0
20230901,190400,1208735620,11290,11290,11290,11290,0
20230901,190300,1208735620,11290,11290,11290,11290,0
20230901,190200,1208735620,11290,11290,11290,11290,2192
20230901,190100,1208735620,11290,11290,11290,11290,0
20230901,190000,1208735620,11290,11290,11290,11290,0
20230901,185900,1208735620,11290,11290,11290,11290,0
20230901,185800,1208735620,11290,11290,11290,11290,0
20230901,185700,1208735620,11290,11290,11290,11290,0
20230901,185600,1208735620,11290,11290,11290,11290,0
20230901,185500,1208735620,11290,11290,11290,11290,0
20230901,185400,1208735620,11290,11290,11290,11290,0
20230901,185300,1208735620,11290,11290,11290,11290,0
20230901,185200,1208735620,11290,11290,11290,11290,0
20230901,185100,1208735620,11290,11290,11290,11290,0
20230901,185000,1208735620,11290,11290,11290,11290,0
20230901,184900,1208735620,11290,11290,11290,11290,0
20230901,184800,1208735620,11290,11290,11290,11290,0
20230901,184700,1208735620,11290,11290,11290,11290,0
20230901,184600,1208735620,11290,11290,11290,11290,0
20230901,184500,1208735620,11290,11290,11290,11290,0
20230901,184400,1208735620,11290,11290,11290,11290,0
20230901,184300,1208735620,11290,11290,11290,11290,0
20230901,184200,1208735620,11290,11290,11290,11290,0
20230901,184100,1208735620,11290,11290,11290,11290,0
20230901,184000,1208735620,11290,11290,11290,11290,0
20230901,183900,1208735620,11290,11290,11290,11290,0
20230901,183800,1208735620,11290,11290,11290,11290,0
20230901,183700,1208735620,11290,11290,11290,11290,0
20230901,183600,1208735620,11290,11290,11290,11290,0
20230901,183500,1208735620,11290,11290,11290,11290,0
20230901,183400,1208735620,11290,11290,11290,11290,0
20230901,183300,1208735620,11290,11290,11290,11290,0
20230901,183200,1208735620,11290,11290,11290,11290,2192
20230901,183100,1208735620,11290,11290,11290,11290,0
20230901,183000,1208735620,11290,11290,11290,11290,0
20230901,182900,1208735620,11290,11290,11290,11290,0
20230901,182800,1208735620,11290,11290,11290,11290,0
20230901,182700,1208735620,11290,11290,11290,11290,0
20230901,182600,1208735620,11290,11290,11290,11290,0
20230901,182500,1208735620,11290,11290,11290,11290,0
20230901,182400,1208735620,11290,11290,11290,11290,0
20230901,182300,1208735620,11290,11290,11290,11290,0
20230901,182200,1208735620,11290,11290,11290,11290,0
20230901,182100,1208735620,11290,11290,11290,11290,0
20230901,182000,1208735620,11290,11290,11290,11290,0
20230901,181900,1208735620,11290,11290,11290,11290,0
20230901,181800,1208735620,11290,11290,11290,11290,0
20230901,181700,1208735620,11290,11290,11290,11290,0
20230901,181600,1208735620,11290,11290,11290,11290,0
20230901,181500,1208735620,11290,11290,11290,11290,0
20230901,181400,1208735620,11290,11290,11290,11290,0
20230901,181300,1208735620,11290,11290,11290,11290,0
20230901,181200,1208735620,11290,11290,11290,11290,0
20230901,181100,1208735620,11290,11290,11290,11290,0
20230901,181000,1208735620,11290,11290,11290,11290,0
20230901,180900,1208735620,11290,11290,11290,11290,0
20230901,180800,1208735620,11290,11290,11290,11290,0
20230901,180700,1208735620,11290,11290,11290,11290,0
20230901,180600,1208735620,11290,11290,11290,11290,0
20230901,180500,1208735620,11290,11290,11290,11290,0
20230901,180400,1208735620,11290,11290,11290,11290,0
20230901,180300,1208735620,11290,11290,11290,11290,0
20230901,180200,1208735620,11290,11290,11290,11290,2192
20230901,180100,1208735620,11290,11290,11290,11290,0
20230901,180000,1208735620,11290,11290,11290,11290,0
20230901,175900,1208735620,11290,11290,11290,11290,0
20230901,175800,1208735620,11290,11290,11290,11290,0
20230901,175700,1208735620,11290,11290,11290,11290,0
20230901,175600,1208735620,11290,11290,11290,11290,0
20230901,175500,1208735620,11290,11290,11290,11290,0
20230901,175400,1208735620,11290,11290,11290,11290,0
20230901,175300,1208735620,11290,11290,11290,11290,0
20230901,175200,1208735620,11290,11290,11290,11290,0
20230901,175100,1208735620,11290,11290,11290,11290,0
20230901,175000,1208735620,11290,11290,11290,11290,0
20230901,174900,1208735620,11290,11290,11290,11290,0
20230901,174800,1208735620,11290,11290,11290,11290,0
20230901,174700,1208735620,11290,11290,11290,11290,0
20230901,174600,1208735620,11290,11290,11290,11290,0
20230901,174500,1208735620,11290,11290,11290,11290,0
20230901,174400,1208735620,11290,11290,11290,11290,0
20230901,174300,1208735620,11290,11290,11290,11290,0
20230901,174200,1208735620,11290,11290,11290,11290,0
20230901,174100,1208735620,11290,11290,11290,11290,0
20230901,174000,1208735620,11290,11290,11290,11290,0
20230901,173900,1208735620,11290,11290,11290,11290,0
20230901,173800,1208735620,11290,11290,11290,11290,0
20230901,173700,1208735620,11290,11290,11290,11290,0
20230901,173600,1208735620,11290,11290,11290,11290,0
20230901,173500,1208735620,11290,11290,11290,11290,0
20230901,173400,1208735620,11290,11290,11290,11290,0
20230901,173300,1208735620,11290,11290,11290,11290,0
20230901,173200,1208735620,11290,11290,11290,11290,2192
20230901,173100,1208735620,11290,11290,11290,11290,0
20230901,173000,1208735620,11290,11290,11290,11290,0
20230901,172900,1208735620,11290,11290,11290,11290,0
20230901,172800,1208735620,11290,11290,11290,11290,0
20230901,172700,1208735620,11290,11290,11290,11290,0
20230901,172600,1208735620,11290,11290,11290,11290,0
20230901,172500,1208735620,11290,11290,11290,11290,0
20230901,172400,1208735620,11290,11290,11290,11290,0
20230901,172300,1208735620,11290,11290,11290,11290,0
20230901,172200,1208735620,11290,11290,11290,11290,0
20230901,172100,1208735620,11290,11290,11290,11290,0
20230901,172000,1208735620,11290,11290,11290,11290,0
20230901,171900,1208735620,11290,11290,11290,11290,0
20230901,171800,1208735620,11290,11290,11290,11290,0
20230901,171700,1208735620,11290,11290,11290,11290,0
20230901,171600,1208735620,11290,11290,11290,11290,0
20230901,171500,1208735620,11290,11290,11290,11290,0
20230901,171400,1208735620,11290,11290,11290,11290,0
20230901,171300,1208735620,11290,11290,11290,11290,0
20230901,171200,1208735620,11290,11290,11290,11290,0
20230901,171100,1208735620,11290,11290,11290,11290,0
20230901,171000,1208735620,11290,11290,11290,11290,0
20230901,170900,1208735620,11290,11290,11290,11290,0
20230901,170800,1208735620,11290,11290,11290,11290,0
20230901,170700,1208735620,11290,11290,11290,11290,0
20230901,170600,1208735620,11290,11290,11290,11290,0
20230901,170500,1208735620,11290,11290,11290,11290,0
20230901,170400,1208735620,11290,11290,11290,11290,0
20230901,170300,1208735620,11290,11290,11290,11290,0
20230901,170200,1208735620,11290,11290,11290,11290,2192
20230901,170100,1208735620,11290,11290,11290,11290,0
20230901,170000,1208735620,11290,11290,11290,11290,0
20230901,165900,1208735620,11290,11290,11290,11290,0
20230901,165800,1208735620,11290,11290,11290,11290,0
20230901,165700,1208735620,11290,11290,11290,11290,0
20230901,165600,1208735620,11290,11290,11290,11290,0
20230901,165500,1208735620,11290,11290,11290,11290,0
20230901,165400,1208735620,11290,11290,11290,11290,0
20230901,165300,1208735620,11290,11290,11290,11290,0
20230901,165200,1208735620,11290,11290,11290,11290,0
20230901,165100,1208735620,11290,11290,11290,11290,0
20230901,165000,1208735620,11290,11290,11290,11290,0
20230901,164900,1208735620,11290,11290,11290,11290,0
20230901,164800,1208735620,11290,11290,11290,11290,0
20230901,164700,1208735620,11290,11290,11290,11290,0
20230901,164600,1208735620,11290,11290,11290,11290,0
20230901,164500,1208735620,11290,11290,11290,11290,0
20230901,164400,1208735620,11290,11290,11290,11290,0
20230901,164300,1208735620,11290,11290,11290,11290,0
20230901,164200,1208735620,11290,11290,11290,11290,0
20230901,164100,1208735620,11290,11290,11290,11290,0
20230901,164000,1208735620,11290,11290,11290,11290,0
20230901,163900,1208735620,11290,11290,11290,11290,0
20230901,163800,1208735620,11290,11290,11290,11290,0
20230901,163700,1208735620,11290,11290,11290,11290,0
20230901,163600,1208735620,11290,11290,11290,11290,0
20230901,163500,1208735620,11290,11290,11290,11290,0
20230901,163400,1208735620,11290,11290,11290,11290,0
20230901,163300,1208735620,11290,11290,11290,11290,0
20230901,163200,1208735620,11290,11290,11290,11290,2192
20230901,163100,1208735620,11290,11290,11290,11290,0
20230901,163000,1208735620,11290,11290,11290,11290,0
20230901,162900,1208735620,11290,11290,11290,11290,0
20230901,162800,1208735620,11290,11290,11290,11290,0
20230901,162700,1208735620,11290,11290,11290,11290,0
20230901,162600,1208735620,11290,11290,11290,11290,0
20230901,162500,1208735620,11290,11290,11290,11290,0
20230901,162400,1208735620,11290,11290,11290,11290,0
20230901,162300,1208735620,11290,11290,11290,11290,0
20230901,162200,1208735620,11290,11290,11290,11290,0
20230901,162100,1208735620,11290,11290,11290,11290,0
20230901,162000,1208735620,11290,11290,11290,11290,0
20230901,161900,1208735620,11290,11290,11290,11290,0
20230901,161800,1208735620,11290,11290,11290,11290,0
20230901,161700,1208735620,11290,11290,11290,11290,0
20230901,161600,1208735620,11290,11290,11290,11290,0
20230901,161500,1208735620,11290,11290,11290,11290,0
20230901,161400,1208735620,11290,11290,11290,11290,0
20230901,161300,1208735620,11290,11290,11290,11290,0
20230901,161200,1208735620,11290,11290,11290,11290,0
20230901,161100,1208735620,11290,11290,11290,11290,0
20230901,161000,1208735620,11290,11290,11290,11290,0
20230901,160900,1208735620,11290,11290,11290,11290,0
20230901,160800,1208735620,11290,11290,11290,11290,0
20230901,160700,1208735620,11290,11290,11290,11290,0
20230901,160600,1208735620,11290,11290,11290,11290,0
20230901,160500,1208735620,11290,11290,11290,11290,0
20230901,160400,1208735620,11290,11290,11290,11290,0
20230901,160300,1208735620,11290,11290,11290,11290,0
20230901,160200,1208735620,11290,11290,11290,11290,2192
20230901,160100,1208735620,11290,11290,11290,11290,0
20230901,160000,1208735620,11290,11290,11290,11290,0
20230901,155900,1208735620,11290,11290,11290,11290,0
20230901,155800,1208735620,11290,11290,11290,11290,0
20230901,155700,1208735620,11290,11290,11290,11290,0
20230901,155600,1208735620,11290,11290,11290,11290,0
20230901,155500,1208735620,11290,11290,11290,11290,0
20230901,155400,1208735620,11290,11290,11290,11290,0
20230901,155300,1208735620,11290,11290,11290,11290,0
20230901,155200,1208735620,11290,11290,11290,11290,0
20230901,155100,1208735620,11290,11290,11290,11290,0
20230901,155000,1208735620,11290,11290,11290,11290,0
20230901,154900,1208735620,11290,11290,11290,11290,0
20230901,154800,1208735620,11290,11290,11290,11290,0
20230901,154700,1208735620,11290,11290,11290,11290,0
20230901,154600,1208735620,11290,11290,11290,11290,0
20230901,154500,1208735620,11290,11290,11290,11290,0
20230901,154400,1208735620,11290,11290,11290,11290,0
20230901,154300,1208735620,11290,11290,11290,11290,0
20230901,154200,1208735620,11290,11290,11290,11290,0
20230901,154100,1208735620,11290,11290,11290,11290,0
20230901,154000,1208735620,11290,11290,11290,11290,0
20230901,153900,1208735620,11290,11290,11290,11290,0
20230901,153800,1208735620,11290,11290,11290,11290,0
20230901,153700,1208735620,11290,11290,11290,11290,0
20230901,153600,1208735620,11290,11290,11290,11290,0
20230901,153500,1208735620,11290,11290,11290,11290,0
20230901,153400,1208735620,11290,11290,11290,11290,0
20230901,153300,1208735620,11290,11290,11290,11290,0
20230901,153200,1208735620,11290,11290,11290,11290,2192
20230901,153100,1208735620,11290,11290,11290,11290,0
20230901,153000,1208735620,11290,11290,11290,11290,2192
20230901,152900,1183987940,11300,11300,11300,11300,0
20230901,152800,1183987940,11300,11300,11300,11300,0
20230901,152700,1183987940,11300,11300,11300,11300,0
20230901,152600,1183987940,11300,11300,11300,11300,0
20230901,152500,1183987940,11300,11300,11300,11300,0
20230901,152400,1183987940,11300,11300,11300,11300,0
20230901,152300,1183987940,11300,11300,11300,11300,0
20230901,152200,1183987940,11300,11300,11300,11300,0
20230901,152100,1183987940,11300,11300,11300,11300,0
20230901,152000,1183987940,11300,11300,11300,11300,0
20230901,151900,1183987940,11300,11000,11300,11000,846
20230901,151800,1174582820,10990,10930,10990,10830,711
20230901,151700,1166801080,10940,10880,10940,10820,312
20230901,151600,1163401220,10880,10810,10880,10810,218
20230901,151500,1161030530,10780,10780,10780,10780,0
20230901,151400,1161030530,10780,10780,10780,10780,0
20230901,151300,1161030530,10780,10720,10780,10720,359
20230901,151200,1157170060,10720,10720,10720,10720,0
20230901,151100,1157170060,10720,10660,10790,10660,761
20230901,151000,1149009420,10630,10630,10630,10630,300
20230901,150900,1145820420,10630,10630,10630,10630,100
20230901,150800,1144757420,10620,10630,10630,10620,100
20230901,150700,1143695400,10620,10620,10620,10620,0
20230901,150600,1143695400,10620,10650,10650,10620,330
20230901,150500,1140184800,10650,10630,10650,10630,600
20230901,150400,1133799800,10620,10600,10620,10600,400
20230901,150300,1129555800,10600,10610,10610,10600,324
20230901,150200,1126121370,10600,10600,10600,10590,697
20230901,150100,1118735170,10600,10610,10610,10590,979
20230901,150000,1108358530,10670,10680,10680,10670,11
20230901,145900,1108241150,10680,10680,10680,10680,105
20230901,145800,1107119750,10700,10670,10700,10670,609
20230901,145700,1100617450,10680,10680,10680,10680,100
20230901,145600,1099549450,10600,10700,10700,10600,382
20230901,145500,1095493710,10700,10820,10830,10700,671
20230901,145400,1088293080,10830,10620,10830,10620,1625
20230901,145300,1071006870,10600,10620,10620,10600,600
20230901,145200,1064645510,10650,10700,10700,10650,201
20230901,145100,1062498920,10700,10720,10720,10700,345
20230901,145000,1058805540,10720,10800,10810,10720,2815
20230901,144900,1028412060,10810,10800,10810,10800,37
20230901,144800,1028012260,10800,10810,10810,10800,292
20230901,144700,1024858630,10810,10830,10840,10810,1572
20230901,144600,1007846280,10830,10830,10830,10830,5
20230901,144500,1007792130,10830,10830,10830,10830,116
20230901,144400,1006535850,10830,10830,10830,10830,0
20230901,144300,1006535850,10830,10840,10840,10830,382
20230901,144200,1002397570,10850,10870,10870,10850,51
20230901,144100,1001843720,10890,10890,10890,10890,0
20230901,144000,1001843720,10890,10870,10890,10870,300
20230901,143900,998579720,10870,10870,10870,10870,29
20230901,143800,998264490,10870,10870,10870,10870,11
20230901,143700,998144920,10870,10870,10870,10870,100
20230901,143600,997057920,10850,10870,10870,10850,151
20230901,143500,995417520,10860,10860,10860,10860,1300
20230901,143400,981299520,10870,10860,10870,10850,2391
20230901,143300,955346670,10870,10870,10870,10870,0
20230901,143200,955346670,10870,10870,10870,10870,0
20230901,143100,955346670,10870,10870,10870,10870,77
20230901,143000,954509680,10870,10870,10870,10870,25
20230901,142900,954237930,10870,10870,10870,10870,0
20230901,142800,954237930,10870,10870,10870,10870,50
20230901,142700,953694430,10870,10870,10870,10870,50
20230901,142600,953150930,10890,10880,10890,10880,200
20230901,142500,950974170,10880,10880,10880,10880,0
20230901,142400,950974170,10880,10880,10880,10880,1
20230901,142300,950963290,10870,10870,10870,10870,101
20230901,142200,949865420,10870,10870,10870,10870,90
20230901,142100,948887120,10880,10890,10890,10880,85
20230901,142000,947962220,10880,10880,10880,10880,940
20230901,141900,937735020,10880,10890,10890,10880,500
20230901,141800,932291620,10910,10910,10910,10910,1
20230901,141700,932280710,10880,10910,10910,10880,515
20230901,141600,926675820,10940,10940,10940,10940,0
20230901,141500,926675820,10940,10940,10940,10940,280
20230901,141400,923612620,10940,10940,10940,10940,0
20230901,141300,923612620,10940,10940,10940,10940,0
20230901,141200,923612620,10940,10890,10940,10890,667
20230901,141100,916335570,10880,10880,10880,10880,100
20230901,141000,915247570,10900,10900,10900,10900,200
20230901,140900,913067570,10890,10890,10890,10890,257
20230901,140800,910268840,10890,10900,10900,10890,300
20230901,140700,907001540,10900,10950,10950,10890,2845
20230901,140600,875946230,10950,10970,10970,10950,916
20230901,140500,865900120,10980,10980,10980,10980,0
20230901,140400,865900120,10980,10980,10980,10980,50
20230901,140300,865351120,10990,10980,10990,10980,183
20230901,140200,863340850,10970,10970,10970,10970,116
20230901,140100,862068330,10970,10970,10970,10970,2
20230901,140000,862046390,10970,10970,10980,10970,142
20230901,135900,860488550,10970,10970,10970,10970,16
20230901,135800,860313030,10970,10970,10970,10970,16
20230901,135700,860137510,10990,10990,10990,10990,435
20230901,135600,855356860,10990,10990,10990,10990,100
20230901,135500,854257860,10990,10990,10990,10990,25
20230901,135400,853983110,10990,10990,10990,10990,0
20230901,135300,853983110,10990,10990,10990,10990,90
20230901,135200,852994010,10980,10980,10980,10980,0
20230901,135100,852994010,10980,10980,10980,10980,0
20230901,135000,852994010,10980,10980,10980,10980,17
20230901,134900,852807350,10990,10980,10990,10980,120
20230901,134800,851489650,10970,10970,10970,10970,0
20230901,134700,851489650,10970,10970,10970,10970,500
20230901,134600,846004650,10970,10990,10990,10970,500
20230901,134500,840516810,10990,10990,10990,10990,1
20230901,134400,840505820,11000,10990,11000,10980,218
20230901,134300,838109970,10980,10990,10990,10980,378
20230901,134200,833956600,10990,11000,11000,10990,17
20230901,134100,833769700,11000,11000,11000,11000,2679
20230901,134000,804300700,11000,11000,11000,11000,500
20230901,133900,798800700,11000,11010,11010,11000,600
20230901,133800,792196380,11010,11030,11030,11010,1203
20230901,133700,778937490,11030,11030,11030,11030,612
20230901,133600,772187130,11030,11040,11040,11030,185
20230901,133500,770145730,11040,11050,11050,11040,600
20230901,133400,763518550,11050,11050,11050,11050,300
20230901,133300,760203550,11050,11060,11060,11050,300
20230901,133200,756888370,11070,11070,11070,11070,0
20230901,133100,756888370,11070,11070,11070,11070,17
20230901,133000,756700180,11070,11050,11070,11050,255
20230901,132900,753879330,11040,11040,11040,11040,0
20230901,132800,753879330,11040,11040,11040,11040,16
20230901,132700,753702690,11040,11040,11040,11040,116
20230901,132600,752422050,11040,11030,11040,11030,115
20230901,132500,751152610,11030,11030,11030,11030,62
20230901,132400,750468750,11030,11030,11030,11030,116
20230901,132300,749189270,11030,11030,11030,11030,16
20230901,132200,749012790,11030,11030,11030,11020,697
20230901,132100,741325850,11030,11030,11030,11030,0
20230901,132000,741325850,11030,11030,11030,11030,116
20230901,131900,740046370,11030,11030,11030,11030,0
20230901,131800,740046370,11030,11030,11030,11030,5
20230901,131700,739991220,11030,11030,11030,11030,100
20230901,131600,738888220,11030,11030,11030,11030,0
20230901,131500,738888220,11030,11030,11030,11030,0
20230901,131400,738888220,11030,11030,11030,11030,0
20230901,131300,738888220,11030,11030,11030,11030,0
20230901,131200,738888220,11030,11020,11030,11020,134
20230901,131100,737410540,11020,11020,11020,11020,0
20230901,131000,737410540,11020,11020,11020,11020,14
20230901,130900,737256260,11020,11020,11020,11020,0
20230901,130800,737256260,11020,11020,11020,11020,2
20230901,130700,737234220,11020,11020,11020,11020,84
20230901,130600,736308540,11020,11020,11020,11020,0
20230901,130500,736308540,11020,11020,11020,11020,0
20230901,130400,736308540,11020,11020,11020,11020,0
20230901,130300,736308540,11020,11020,11020,11020,0
20230901,130200,736308540,11020,11020,11020,11020,0
20230901,130100,736308540,11020,11020,11020,11020,0
20230901,130000,736308540,11020,11020,11020,11020,0
20230901,125900,736308540,11020,11020,11020,11020,0
20230901,125800,736308540,11020,11020,11020,11020,10
20230901,125700,736198340,11020,11020,11020,11020,40
20230901,125600,735757540,11020,11020,11020,11020,100
20230901,125500,734655540,11010,11010,11010,11010,0
20230901,125400,734655540,11010,11030,11030,11010,500
20230901,125300,729147200,11030,11030,11030,11030,0
20230901,125200,729147200,11030,11030,11030,11030,11
20230901,125100,729025870,11030,11020,11030,11020,189
20230901,125000,726942200,11020,11020,11020,11020,18
20230901,124900,726743840,11030,11030,11030,11030,47
20230901,124800,726225430,11030,11040,11040,11030,201
20230901,124700,724008390,11060,11060,11060,11060,51
20230901,124600,723444330,11060,11060,11060,11060,1
20230901,124500,723433270,11070,11070,11070,11070,0
20230901,124400,723433270,11070,11070,11070,11070,2
20230901,124300,723411130,11010,11010,11010,11010,0
20230901,124200,723411130,11010,11010,11010,11010,0
20230901,124100,723411130,11010,11010,11010,11010,0
20230901,124000,723411130,11010,11010,11010,11010,0
20230901,123900,723411130,11010,11010,11010,11010,0
20230901,123800,723411130,11010,11010,11010,11010,0
20230901,123700,723411130,11010,11010,11010,11010,0
20230901,123600,723411130,11010,11010,11010,11010,0
20230901,123500,723411130,11010,11010,11010,11010,0
20230901,123400,723411130,11010,11010,11010,11010,0
20230901,123300,723411130,11010,11010,11010,11010,0
20230901,123200,723411130,11010,11010,11010,11010,1
20230901,123100,723400120,11010,11020,11020,11010,200
20230901,123000,721197850,11020,11020,11020,11020,200
20230901,122900,718993850,11070,11070,11070,11070,0
20230901,122800,718993850,11070,11070,11070,11070,1
20230901,122700,718982780,11080,11080,11080,11080,0
20230901,122600,718982780,11080,11080,11080,11080,0
20230901,122500,718982780,11080,11080,11080,11080,0
20230901,122400,718982780,11080,11080,11080,11080,0
20230901,122300,718982780,11080,11080,11080,11080,1
20230901,122200,718971700,11010,11010,11010,11010,200
20230901,122100,716769700,11010,11010,11010,11010,200
20230901,122000,714567700,11080,11080,11080,11080,0
20230901,121900,714567700,11080,11080,11080,11080,0
20230901,121800,714567700,11080,11080,11080,11080,1
20230901,121700,714556620,11000,11000,11000,11000,0
20230901,121600,714556620,11000,11030,11030,11000,501
20230901,121500,709041250,11030,11040,11040,11030,201
20230901,121400,706823220,11040,11060,11060,11040,1728
20230901,121300,687721740,11060,11060,11060,11060,0
20230901,121200,687721740,11060,11060,11060,11060,0
20230901,121100,687721740,11060,11070,11070,11060,200
20230901,121000,685508200,11070,11070,11070,11070,0
20230901,120900,685508200,11070,11070,11070,11070,200
20230901,120800,683294200,11070,11070,11070,11070,200
20230901,120700,681080200,11070,11070,11070,11070,100
20230901,120600,679973200,11070,11070,11070,11070,300
20230901,120500,676652200,11070,11070,11070,11070,0
20230901,120400,676652200,11070,11070,11070,11070,15
20230901,120300,676486150,11070,11070,11070,11070,0
20230901,120200,676486150,11070,11070,11070,11070,0
20230901,120100,676486150,11070,11070,11070,11070,0
20230901,120000,676486150,11070,11070,11070,11070,0
20230901,115900,676486150,11070,11070,11070,11070,47
20230901,115800,675965860,11110,11110,11110,11110,0
20230901,115700,675965860,11110,11110,11110,11110,0
20230901,115600,675965860,11110,11110,11110,11110,4
20230901,115500,675921420,11110,11110,11110,11110,20
20230901,115400,675699220,11080,11090,11090,11080,1101
20230901,115300,663489360,11090,11090,11090,11090,0
20230901,115200,663489360,11090,11090,11090,11090,0
20230901,115100,663489360,11090,11090,11090,11090,101
20230901,115000,662369270,11110,11110,11110,11110,0
20230901,114900,662369270,11110,11110,11110,11110,0
20230901,114800,662369270,11110,11110,11110,11110,0
20230901,114700,662369270,11110,11110,11110,11110,90
20230901,114600,661369370,11110,11110,11110,11110,1
20230901,114500,661358260,11130,11130,11130,11130,0
20230901,114400,661358260,11130,11130,11130,11130,0
20230901,114300,661358260,11130,11100,11130,11100,41
20230901,114200,660903130,11100,11100,11100,11100,0
20230901,114100,660903130,11100,11100,11100,11100,23
20230901,114000,660647830,11100,11100,11100,11100,10
20230901,113900,660536830,11100,11100,11100,11100,27
20230901,113800,660237130,11110,11110,11110,11110,0
20230901,113700,660237130,11110,11100,11110,11100,227
20230901,113600,657715460,11090,11090,11090,11090,0
20230901,113500,657715460,11090,11090,11090,11090,0
20230901,113400,657715460,11090,11090,11090,11090,0
20230901,113300,657715460,11090,11090,11090,11090,20
20230901,113200,657493660,11100,11100,11100,11100,0
20230901,113100,657493660,11100,11100,11100,11100,0
20230901,113000,657493660,11100,11100,11100,11100,0
20230901,112900,657493660,11100,11100,11100,11100,95
20230901,112800,656439160,11090,11090,11090,11090,0
20230901,112700,656439160,11090,11090,11090,11090,24
20230901,112600,656173000,11090,11090,11090,11090,100
20230901,112500,655064000,11090,11090,11090,11090,12
20230901,112400,654930920,11090,11090,11100,11090,275
20230901,112300,651880160,11090,11090,11090,11090,100
20230901,112200,650771160,11110,11110,11110,11110,1
20230901,112100,650760050,11090,11090,11090,11090,10
20230901,112000,650649150,11140,11140,11140,11140,0
20230901,111900,650649150,11140,11140,11140,11140,0
20230901,111800,650649150,11140,11140,11140,11140,0
20230901,111700,650649150,11140,11140,11140,11140,2
20230901,111600,650626870,11140,11140,11140,11140,80
20230901,111500,649735670,11140,11140,11140,11140,0
20230901,111400,649735670,11140,11090,11140,11090,92
20230901,111300,648715340,11090,11010,11090,11010,649
20230901,111200,641547840,11010,11010,11010,11010,127
20230901,111100,640149570,11010,11010,11010,11010,86
20230901,111000,639202710,11010,11030,11030,11010,162
20230901,110900,637416010,11030,11040,11050,11030,1584
20230901,110800,619930100,11040,11040,11040,11040,132
20230901,110700,618472820,11040,11050,11050,11040,102
20230901,110600,617345730,11060,11060,11060,11060,1
20230901,110500,617334670,11120,11120,11120,11120,0
20230901,110400,617334670,11120,11110,11120,11110,21
20230901,110300,617101350,11130,11130,11130,11130,0
20230901,110200,617101350,11130,11130,11130,11130,0
20230901,110100,617101350,11130,11070,11130,11040,2102
20230901,110000,593868000,11150,11130,11150,11060,2004
20230901,105900,571614720,11130,11130,11130,11130,36
20230901,105800,571214040,11130,11130,11130,11130,10
20230901,105700,571102740,11080,11080,11080,11080,100
20230901,105600,569994740,11090,11120,11120,11090,2316
20230901,105500,544265380,11140,11140,11140,11140,42
20230901,105400,543797500,11120,11120,11120,11120,100
20230901,105300,542685500,11110,11110,11110,11110,0
20230901,105200,542685500,11110,11110,11110,11110,100
20230901,105100,541574500,11140,11140,11140,11140,0
20230901,105000,541574500,11140,11120,11140,11110,301
20230901,104900,538226660,11120,11120,11120,11120,0
20230901,104800,538226660,11120,11120,11120,11120,51
20230901,104700,537659540,11120,11120,11120,11120,100
20230901,104600,536547540,11160,11160,11160,11160,0
20230901,104500,536547540,11160,11160,11160,11160,0
20230901,104400,536547540,11160,11130,11160,11110,510
20230901,104300,530875480,11140,11130,11140,11130,125
20230901,104200,529483210,11120,11130,11130,11120,127
20230901,104100,528070700,11150,11150,11150,11150,200
20230901,104000,525840700,11150,11150,11150,11150,0
20230901,103900,525840700,11150,11150,11150,11150,0
20230901,103800,525840700,11150,11150,11150,11150,0
20230901,103700,525840700,11150,11170,11170,11150,1763
20230901,103600,506171690,11170,11170,11170,11170,5
20230901,103500,506115840,11170,11170,11170,11170,0
20230901,103400,506115840,11170,11170,11170,11170,0
20230901,103300,506115840,11170,11170,11170,11170,0
20230901,103200,506115840,11170,11270,11270,11170,52
20230901,103100,505529900,11270,11260,11270,11260,50
20230901,103000,504966710,11270,11270,11270,11270,0
20230901,102900,504966710,11270,11270,11270,11270,115
20230901,102800,503670660,11160,11280,11280,11160,101
20230901,102700,502543380,11040,11040,11040,11040,0
20230901,102600,502543380,11040,11220,11220,11040,4180
20230901,102500,455940670,11300,11270,11300,11270,756
20230901,102400,447400020,11200,11200,11200,11200,200
20230901,102300,445160020,11190,11190,11190,11190,0
20230901,102200,445160020,11190,11160,11190,11160,190
20230901,102100,443036950,11190,11190,11190,11190,0
20230901,102000,443036950,11190,11190,11190,11190,0
20230901,101900,443036950,11190,11190,11190,11190,0
20230901,101800,443036950,11190,11190,11190,11190,11
20230901,101700,442913860,11170,11170,11170,11170,0
20230901,101600,442913860,11170,11170,11170,11170,0
20230901,101500,442913860,11170,11170,11170,11170,100
20230901,101400,441796860,11110,11110,11110,11110,0
20230901,101300,441796860,11110,11030,11110,11030,244
20230901,101200,439094900,11040,11080,11080,11040,72
20230901,101100,438297940,11080,11110,11110,11080,543
20230901,101000,432271470,11120,11120,11120,11120,3
20230901,100900,432238110,11120,11120,11120,11120,0
20230901,100800,432238110,11120,11120,11120,11120,0
20230901,100700,432238110,11120,11120,11120,11120,0
20230901,100600,432238110,11120,11120,11120,11120,65
20230901,100500,431515310,11140,11140,11140,11140,40
20230901,100400,431069710,11300,11030,11300,11030,758
20230901,100300,422641750,10900,10910,11000,10900,2164
20230901,100200,399012790,10910,10950,10950,10910,421
20230901,100100,394413480,10950,10920,10950,10900,1002
20230901,100000,383482680,10990,11030,11030,10950,1890
20230901,095900,362695380,11030,11030,11030,11030,845
20230901,095800,353375030,11090,11110,11110,11030,2443
20230901,095700,326372170,11110,11110,11110,11100,789
20230901,095600,317613260,11140,11180,11180,11140,738
20230901,095500,309382070,11150,11250,11250,11150,3795
20230901,095400,266862850,11250,11240,11250,11230,1609
20230901,095300,248781130,11250,11270,11340,11250,1175
20230901,095200,235540600,11280,11270,11300,11270,1397
20230901,095100,219773240,11260,11350,11350,11260,1072
20230901,095000,207645350,11400,11400,11400,11400,0
20230901,094900,207645350,11400,11400,11400,11400,100
20230901,094800,206505350,11400,11400,11400,11400,0
20230901,094700,206505350,11400,11400,11400,11400,189
20230901,094600,204350750,11400,11400,11400,11400,105
20230901,094500,203153750,11400,11380,11400,11380,399
20230901,094400,198610190,11380,11380,11390,11340,402
20230901,094300,194035620,11380,11430,11430,11370,1259
20230901,094200,179678700,11490,11490,11490,11490,0
20230901,094100,179678700,11490,11490,11490,11490,0
20230901,094000,179678700,11490,11490,11490,11490,1
20230901,093900,179667210,11480,11460,11480,11460,300
20230901,093800,176224500,11470,11510,11550,11470,601
20230901,093700,169321150,11490,11490,11490,11490,43
20230901,093600,168827080,11480,11470,11480,11470,21
20230901,093500,168586110,11470,11460,11470,11460,300
20230901,093400,165145210,11470,11470,11470,11470,0
20230901,093300,165145210,11470,11470,11470,11470,10
20230901,093200,165030510,11430,11430,11430,11430,86
20230901,093100,164047530,11530,11400,11530,11390,1099
20230901,093000,151516690,11400,11400,11400,11400,0
20230901,092900,151516690,11400,11560,11560,11400,3796
20230901,092800,107939430,11570,11590,11590,11570,237
20230901,092700,105195970,11590,11590,11590,11590,80
20230901,092600,104268770,11590,11600,11600,11590,190
20230901,092500,102066270,11610,11610,11610,11610,0
20230901,092400,102066270,11610,11610,11610,11610,0
20230901,092300,102066270,11610,11620,11620,11610,231
20230901,092200,99382450,11660,11660,11670,11620,495
20230901,092100,93625120,11660,11660,11660,11660,17
20230901,092000,93426900,11670,11750,11770,11670,545
20230901,091900,87025750,11750,11600,11750,11600,316
20230901,091800,83336270,11530,11540,11540,11510,572
20230901,091700,76743580,11540,11540,11540,11540,51
20230901,091600,76155040,11500,11630,11630,11500,2172
20230901,091500,51063650,11680,11690,11700,11680,50
20230901,091400,50479040,11640,11640,11640,11640,53
20230901,091300,49862120,11610,11630,11630,11610,500
20230901,091200,44051460,11730,11730,11730,11700,727
20230901,091100,35540780,11730,11750,11750,11730,425
20230901,091000,30547880,11750,11840,11840,11750,966
20230901,090900,19176490,11810,11810,11810,11810,0
20230901,090800,19176490,11810,11790,11810,11780,25
20230901,090700,18881940,11780,11780,11780,11780,34
20230901,090600,18481420,11780,11780,11780,11780,0
20230901,090500,18481420,11780,11800,11800,11780,220
20230901,090400,15887150,11800,11910,11910,11790,592
20230901,090300,8887050,12000,12060,12060,12000,142
20230901,090200,7180650,12060,12060,12060,12060,0
20230901,090100,7180650,12060,12060,12060,12060,0
20230901,090000,7180650,12060,12070,12070,12060,595