KissMeData/219420/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201200,25286275460,6140,6140,6140,6140,21084
20230901,201100,25286275460,6140,6140,6140,6140,0
20230901,201000,25286275460,6140,6140,6140,6140,0
20230901,200900,25286275460,6140,6140,6140,6140,0
20230901,200800,25286275460,6140,6140,6140,6140,0
20230901,200700,25286275460,6140,6140,6140,6140,0
20230901,200600,25286275460,6140,6140,6140,6140,0
20230901,200500,25286275460,6140,6140,6140,6140,0
20230901,200400,25286275460,6140,6140,6140,6140,0
20230901,200300,25286275460,6140,6140,6140,6140,0
20230901,200200,25286275460,6140,6140,6140,6140,0
20230901,200100,25286275460,6140,6140,6140,6140,0
20230901,200000,25286275460,6140,6140,6140,6140,0
20230901,195900,25286275460,6140,6140,6140,6140,0
20230901,195800,25286275460,6140,6140,6140,6140,0
20230901,195700,25286275460,6140,6140,6140,6140,0
20230901,195600,25286275460,6140,6140,6140,6140,0
20230901,195500,25286275460,6140,6140,6140,6140,0
20230901,195400,25286275460,6140,6140,6140,6140,0
20230901,195300,25286275460,6140,6140,6140,6140,0
20230901,195200,25286275460,6140,6140,6140,6140,0
20230901,195100,25286275460,6140,6140,6140,6140,0
20230901,195000,25286275460,6140,6140,6140,6140,0
20230901,194900,25286275460,6140,6140,6140,6140,0
20230901,194800,25286275460,6140,6140,6140,6140,0
20230901,194700,25286275460,6140,6140,6140,6140,0
20230901,194600,25286275460,6140,6140,6140,6140,0
20230901,194500,25286275460,6140,6140,6140,6140,0
20230901,194400,25286275460,6140,6140,6140,6140,0
20230901,194300,25286275460,6140,6140,6140,6140,0
20230901,194200,25286275460,6140,6140,6140,6140,21084
20230901,194100,25286275460,6140,6140,6140,6140,0
20230901,194000,25286275460,6140,6140,6140,6140,0
20230901,193900,25286275460,6140,6140,6140,6140,0
20230901,193800,25286275460,6140,6140,6140,6140,0
20230901,193700,25286275460,6140,6140,6140,6140,0
20230901,193600,25286275460,6140,6140,6140,6140,0
20230901,193500,25286275460,6140,6140,6140,6140,0
20230901,193400,25286275460,6140,6140,6140,6140,0
20230901,193300,25286275460,6140,6140,6140,6140,0
20230901,193200,25286275460,6140,6140,6140,6140,0
20230901,193100,25286275460,6140,6140,6140,6140,0
20230901,193000,25286275460,6140,6140,6140,6140,0
20230901,192900,25286275460,6140,6140,6140,6140,0
20230901,192800,25286275460,6140,6140,6140,6140,0
20230901,192700,25286275460,6140,6140,6140,6140,0
20230901,192600,25286275460,6140,6140,6140,6140,0
20230901,192500,25286275460,6140,6140,6140,6140,0
20230901,192400,25286275460,6140,6140,6140,6140,0
20230901,192300,25286275460,6140,6140,6140,6140,0
20230901,192200,25286275460,6140,6140,6140,6140,0
20230901,192100,25286275460,6140,6140,6140,6140,0
20230901,192000,25286275460,6140,6140,6140,6140,0
20230901,191900,25286275460,6140,6140,6140,6140,0
20230901,191800,25286275460,6140,6140,6140,6140,0
20230901,191700,25286275460,6140,6140,6140,6140,0
20230901,191600,25286275460,6140,6140,6140,6140,0
20230901,191500,25286275460,6140,6140,6140,6140,0
20230901,191400,25286275460,6140,6140,6140,6140,0
20230901,191300,25286275460,6140,6140,6140,6140,0
20230901,191200,25286275460,6140,6140,6140,6140,21084
20230901,191100,25286275460,6140,6140,6140,6140,0
20230901,191000,25286275460,6140,6140,6140,6140,0
20230901,190900,25286275460,6140,6140,6140,6140,0
20230901,190800,25286275460,6140,6140,6140,6140,0
20230901,190700,25286275460,6140,6140,6140,6140,0
20230901,190600,25286275460,6140,6140,6140,6140,0
20230901,190500,25286275460,6140,6140,6140,6140,0
20230901,190400,25286275460,6140,6140,6140,6140,0
20230901,190300,25286275460,6140,6140,6140,6140,0
20230901,190200,25286275460,6140,6140,6140,6140,0
20230901,190100,25286275460,6140,6140,6140,6140,0
20230901,190000,25286275460,6140,6140,6140,6140,0
20230901,185900,25286275460,6140,6140,6140,6140,0
20230901,185800,25286275460,6140,6140,6140,6140,0
20230901,185700,25286275460,6140,6140,6140,6140,0
20230901,185600,25286275460,6140,6140,6140,6140,0
20230901,185500,25286275460,6140,6140,6140,6140,0
20230901,185400,25286275460,6140,6140,6140,6140,0
20230901,185300,25286275460,6140,6140,6140,6140,0
20230901,185200,25286275460,6140,6140,6140,6140,0
20230901,185100,25286275460,6140,6140,6140,6140,0
20230901,185000,25286275460,6140,6140,6140,6140,0
20230901,184900,25286275460,6140,6140,6140,6140,0
20230901,184800,25286275460,6140,6140,6140,6140,0
20230901,184700,25286275460,6140,6140,6140,6140,0
20230901,184600,25286275460,6140,6140,6140,6140,0
20230901,184500,25286275460,6140,6140,6140,6140,0
20230901,184400,25286275460,6140,6140,6140,6140,0
20230901,184300,25286275460,6140,6140,6140,6140,0
20230901,184200,25286275460,6140,6140,6140,6140,21084
20230901,184100,25286275460,6140,6140,6140,6140,0
20230901,184000,25286275460,6140,6140,6140,6140,0
20230901,183900,25286275460,6140,6140,6140,6140,0
20230901,183800,25286275460,6140,6140,6140,6140,0
20230901,183700,25286275460,6140,6140,6140,6140,0
20230901,183600,25286275460,6140,6140,6140,6140,0
20230901,183500,25286275460,6140,6140,6140,6140,0
20230901,183400,25286275460,6140,6140,6140,6140,0
20230901,183300,25286275460,6140,6140,6140,6140,0
20230901,183200,25286275460,6140,6140,6140,6140,0
20230901,183100,25286275460,6140,6140,6140,6140,0
20230901,183000,25286275460,6140,6140,6140,6140,0
20230901,182900,25286275460,6140,6140,6140,6140,0
20230901,182800,25286275460,6140,6140,6140,6140,0
20230901,182700,25286275460,6140,6140,6140,6140,0
20230901,182600,25286275460,6140,6140,6140,6140,0
20230901,182500,25286275460,6140,6140,6140,6140,0
20230901,182400,25286275460,6140,6140,6140,6140,0
20230901,182300,25286275460,6140,6140,6140,6140,0
20230901,182200,25286275460,6140,6140,6140,6140,0
20230901,182100,25286275460,6140,6140,6140,6140,0
20230901,182000,25286275460,6140,6140,6140,6140,0
20230901,181900,25286275460,6140,6140,6140,6140,0
20230901,181800,25286275460,6140,6140,6140,6140,0
20230901,181700,25286275460,6140,6140,6140,6140,0
20230901,181600,25286275460,6140,6140,6140,6140,0
20230901,181500,25286275460,6140,6140,6140,6140,0
20230901,181400,25286275460,6140,6140,6140,6140,0
20230901,181300,25286275460,6140,6140,6140,6140,0
20230901,181200,25286275460,6140,6140,6140,6140,21084
20230901,181100,25286275460,6140,6140,6140,6140,0
20230901,181000,25286275460,6140,6140,6140,6140,0
20230901,180900,25286275460,6140,6140,6140,6140,0
20230901,180800,25286275460,6140,6140,6140,6140,0
20230901,180700,25286275460,6140,6140,6140,6140,0
20230901,180600,25286275460,6140,6140,6140,6140,0
20230901,180500,25286275460,6140,6140,6140,6140,0
20230901,180400,25286275460,6140,6140,6140,6140,0
20230901,180300,25286275460,6140,6140,6140,6140,0
20230901,180200,25286275460,6140,6140,6140,6140,0
20230901,180100,25286275460,6140,6140,6140,6140,0
20230901,180000,25286275460,6140,6140,6140,6140,0
20230901,175900,25286275460,6140,6140,6140,6140,0
20230901,175800,25286275460,6140,6140,6140,6140,0
20230901,175700,25286275460,6140,6140,6140,6140,0
20230901,175600,25286275460,6140,6140,6140,6140,0
20230901,175500,25286275460,6140,6140,6140,6140,0
20230901,175400,25286275460,6140,6140,6140,6140,0
20230901,175300,25286275460,6140,6140,6140,6140,0
20230901,175200,25286275460,6140,6140,6140,6140,0
20230901,175100,25286275460,6140,6140,6140,6140,0
20230901,175000,25286275460,6140,6140,6140,6140,0
20230901,174900,25286275460,6140,6140,6140,6140,0
20230901,174800,25286275460,6140,6140,6140,6140,0
20230901,174700,25286275460,6140,6140,6140,6140,0
20230901,174600,25286275460,6140,6140,6140,6140,0
20230901,174500,25286275460,6140,6140,6140,6140,0
20230901,174400,25286275460,6140,6140,6140,6140,0
20230901,174300,25286275460,6140,6140,6140,6140,0
20230901,174200,25286275460,6140,6140,6140,6140,21084
20230901,174100,25286275460,6140,6140,6140,6140,0
20230901,174000,25286275460,6140,6140,6140,6140,0
20230901,173900,25286275460,6140,6140,6140,6140,0
20230901,173800,25286275460,6140,6140,6140,6140,0
20230901,173700,25286275460,6140,6140,6140,6140,0
20230901,173600,25286275460,6140,6140,6140,6140,0
20230901,173500,25286275460,6140,6140,6140,6140,0
20230901,173400,25286275460,6140,6140,6140,6140,0
20230901,173300,25286275460,6140,6140,6140,6140,0
20230901,173200,25286275460,6140,6140,6140,6140,0
20230901,173100,25286275460,6140,6140,6140,6140,0
20230901,173000,25286275460,6140,6140,6140,6140,0
20230901,172900,25286275460,6140,6140,6140,6140,0
20230901,172800,25286275460,6140,6140,6140,6140,0
20230901,172700,25286275460,6140,6140,6140,6140,0
20230901,172600,25286275460,6140,6140,6140,6140,0
20230901,172500,25286275460,6140,6140,6140,6140,0
20230901,172400,25286275460,6140,6140,6140,6140,0
20230901,172300,25286275460,6140,6140,6140,6140,0
20230901,172200,25286275460,6140,6140,6140,6140,0
20230901,172100,25286275460,6140,6140,6140,6140,0
20230901,172000,25286275460,6140,6140,6140,6140,0
20230901,171900,25286275460,6140,6140,6140,6140,0
20230901,171800,25286275460,6140,6140,6140,6140,0
20230901,171700,25286275460,6140,6140,6140,6140,0
20230901,171600,25286275460,6140,6140,6140,6140,0
20230901,171500,25286275460,6140,6140,6140,6140,0
20230901,171400,25286275460,6140,6140,6140,6140,0
20230901,171300,25286275460,6140,6140,6140,6140,0
20230901,171200,25286275460,6140,6140,6140,6140,21084
20230901,171100,25286275460,6140,6140,6140,6140,0
20230901,171000,25286275460,6140,6140,6140,6140,0
20230901,170900,25286275460,6140,6140,6140,6140,0
20230901,170800,25286275460,6140,6140,6140,6140,0
20230901,170700,25286275460,6140,6140,6140,6140,0
20230901,170600,25286275460,6140,6140,6140,6140,0
20230901,170500,25286275460,6140,6140,6140,6140,0
20230901,170400,25286275460,6140,6140,6140,6140,0
20230901,170300,25286275460,6140,6140,6140,6140,0
20230901,170200,25286275460,6140,6140,6140,6140,0
20230901,170100,25286275460,6140,6140,6140,6140,0
20230901,170000,25286275460,6140,6140,6140,6140,0
20230901,165900,25286275460,6140,6140,6140,6140,0
20230901,165800,25286275460,6140,6140,6140,6140,0
20230901,165700,25286275460,6140,6140,6140,6140,0
20230901,165600,25286275460,6140,6140,6140,6140,0
20230901,165500,25286275460,6140,6140,6140,6140,0
20230901,165400,25286275460,6140,6140,6140,6140,0
20230901,165300,25286275460,6140,6140,6140,6140,0
20230901,165200,25286275460,6140,6140,6140,6140,0
20230901,165100,25286275460,6140,6140,6140,6140,0
20230901,165000,25286275460,6140,6140,6140,6140,0
20230901,164900,25286275460,6140,6140,6140,6140,0
20230901,164800,25286275460,6140,6140,6140,6140,0
20230901,164700,25286275460,6140,6140,6140,6140,0
20230901,164600,25286275460,6140,6140,6140,6140,0
20230901,164500,25286275460,6140,6140,6140,6140,0
20230901,164400,25286275460,6140,6140,6140,6140,0
20230901,164300,25286275460,6140,6140,6140,6140,0
20230901,164200,25286275460,6140,6140,6140,6140,21084
20230901,164100,25286275460,6140,6140,6140,6140,0
20230901,164000,25286275460,6140,6140,6140,6140,0
20230901,163900,25286275460,6140,6140,6140,6140,0
20230901,163800,25286275460,6140,6140,6140,6140,0
20230901,163700,25286275460,6140,6140,6140,6140,0
20230901,163600,25286275460,6140,6140,6140,6140,0
20230901,163500,25286275460,6140,6140,6140,6140,0
20230901,163400,25286275460,6140,6140,6140,6140,0
20230901,163300,25286275460,6140,6140,6140,6140,0
20230901,163200,25286275460,6140,6140,6140,6140,0
20230901,163100,25286275460,6140,6140,6140,6140,0
20230901,163000,25286275460,6140,6140,6140,6140,0
20230901,162900,25286275460,6140,6140,6140,6140,0
20230901,162800,25286275460,6140,6140,6140,6140,0
20230901,162700,25286275460,6140,6140,6140,6140,0
20230901,162600,25286275460,6140,6140,6140,6140,0
20230901,162500,25286275460,6140,6140,6140,6140,0
20230901,162400,25286275460,6140,6140,6140,6140,0
20230901,162300,25286275460,6140,6140,6140,6140,0
20230901,162200,25286275460,6140,6140,6140,6140,0
20230901,162100,25286275460,6140,6140,6140,6140,0
20230901,162000,25286275460,6140,6140,6140,6140,0
20230901,161900,25286275460,6140,6140,6140,6140,0
20230901,161800,25286275460,6140,6140,6140,6140,0
20230901,161700,25286275460,6140,6140,6140,6140,0
20230901,161600,25286275460,6140,6140,6140,6140,0
20230901,161500,25286275460,6140,6140,6140,6140,0
20230901,161400,25286275460,6140,6140,6140,6140,0
20230901,161300,25286275460,6140,6140,6140,6140,0
20230901,161200,25286275460,6140,6140,6140,6140,21084
20230901,161100,25286275460,6140,6140,6140,6140,0
20230901,161000,25286275460,6140,6140,6140,6140,0
20230901,160900,25286275460,6140,6140,6140,6140,0
20230901,160800,25286275460,6140,6140,6140,6140,0
20230901,160700,25286275460,6140,6140,6140,6140,0
20230901,160600,25286275460,6140,6140,6140,6140,0
20230901,160500,25286275460,6140,6140,6140,6140,0
20230901,160400,25286275460,6140,6140,6140,6140,0
20230901,160300,25286275460,6140,6140,6140,6140,0
20230901,160200,25286275460,6140,6140,6140,6140,0
20230901,160100,25286275460,6140,6140,6140,6140,0
20230901,160000,25286275460,6140,6140,6140,6140,0
20230901,155900,25286275460,6140,6140,6140,6140,0
20230901,155800,25286275460,6140,6140,6140,6140,0
20230901,155700,25286275460,6140,6140,6140,6140,0
20230901,155600,25286275460,6140,6140,6140,6140,0
20230901,155500,25286275460,6140,6140,6140,6140,0
20230901,155400,25286275460,6140,6140,6140,6140,0
20230901,155300,25286275460,6140,6140,6140,6140,0
20230901,155200,25286275460,6140,6140,6140,6140,0
20230901,155100,25286275460,6140,6140,6140,6140,0
20230901,155000,25286275460,6140,6140,6140,6140,0
20230901,154900,25286275460,6140,6140,6140,6140,0
20230901,154800,25286275460,6140,6140,6140,6140,0
20230901,154700,25286275460,6140,6140,6140,6140,0
20230901,154600,25286275460,6140,6140,6140,6140,0
20230901,154500,25286275460,6140,6140,6140,6140,0
20230901,154400,25286275460,6140,6140,6140,6140,0
20230901,154300,25286275460,6140,6140,6140,6140,0
20230901,154200,25286275460,6140,6140,6140,6140,21084
20230901,154100,25286275460,6140,6140,6140,6140,0
20230901,154000,25286275460,6140,6140,6140,6140,0
20230901,153900,25286275460,6140,6140,6140,6140,0
20230901,153800,25286275460,6140,6140,6140,6140,0
20230901,153700,25286275460,6140,6140,6140,6140,0
20230901,153600,25286275460,6140,6140,6140,6140,0
20230901,153500,25286275460,6140,6140,6140,6140,0
20230901,153400,25286275460,6140,6140,6140,6140,0
20230901,153300,25286275460,6140,6140,6140,6140,0
20230901,153200,25286275460,6140,6140,6140,6140,0
20230901,153100,25286275460,6140,6140,6140,6140,0
20230901,153000,25286275460,6140,6140,6140,6140,21084
20230901,152900,25156819700,6090,6090,6090,6090,0
20230901,152800,25156819700,6090,6090,6090,6090,0
20230901,152700,25156819700,6090,6090,6090,6090,0
20230901,152600,25156819700,6090,6090,6090,6090,0
20230901,152500,25156819700,6090,6090,6090,6090,0
20230901,152400,25156819700,6090,6090,6090,6090,0
20230901,152300,25156819700,6090,6090,6090,6090,0
20230901,152200,25156819700,6090,6090,6090,6090,0
20230901,152100,25156819700,6090,6090,6090,6090,0
20230901,152000,25156819700,6090,6090,6090,6090,0
20230901,151900,25156819700,6090,6080,6090,6070,7203
20230901,151800,25113033230,6080,6080,6090,6070,1521
20230901,151700,25103781050,6070,6080,6100,6070,5755
20230901,151600,25068788630,6070,6070,6080,6060,1203
20230901,151500,25061486280,6070,6080,6080,6070,2543
20230901,151400,25046034410,6080,6070,6080,6070,728
20230901,151300,25041611920,6080,6060,6090,6060,522
20230901,151200,25038441290,6060,6090,6090,6060,3684
20230901,151100,25016113020,6090,6100,6110,6060,8095
20230901,151000,24966907060,6090,6100,6110,6090,2101
20230901,150900,24954093420,6100,6100,6110,6090,1493
20230901,150800,24944984980,6100,6100,6100,6090,622
20230901,150700,24941195040,6100,6120,6120,6090,1334
20230901,150600,24933057490,6110,6100,6120,6070,2252
20230901,150500,24919322990,6110,6120,6120,6110,1178
20230901,150400,24912116820,6110,6110,6120,6090,3179
20230901,150300,24892739320,6110,6090,6110,6090,146
20230901,150200,24891848380,6100,6110,6130,6100,2110
20230901,150100,24878943280,6110,6120,6120,6100,1462
20230901,150000,24870020000,6120,6050,6120,6040,5042
20230901,145900,24839332370,6050,6050,6060,6040,3695
20230901,145800,24816988010,6070,6050,6080,6040,2413
20230901,145700,24802386740,6050,6070,6080,6050,2035
20230901,145600,24790047000,6070,6070,6080,6060,897
20230901,145500,24784603480,6070,6050,6100,6050,2584
20230901,145400,24768934280,6050,6070,6090,6050,3304
20230901,145300,24748911970,6070,6080,6110,6060,1713
20230901,145200,24738507520,6080,6090,6090,6080,591
20230901,145100,24734911920,6090,6100,6100,6060,2261
20230901,145000,24721172740,6070,6110,6110,6070,5405
20230901,144900,24688313540,6120,6080,6130,6080,655
20230901,144800,24684317010,6080,6120,6130,6080,606
20230901,144700,24680606380,6080,6090,6130,6080,809
20230901,144600,24675676930,6090,6130,6130,6090,936
20230901,144500,24669958660,6100,6100,6140,6100,811
20230901,144400,24664995200,6100,6060,6110,6060,1405
20230901,144300,24656435870,6060,6130,6140,6060,7670
20230901,144200,24609831050,6100,6130,6150,6100,3184
20230901,144100,24590327420,6120,6120,6130,6110,1303
20230901,144000,24582351000,6120,6110,6130,6110,1368
20230901,143900,24573978320,6090,6100,6130,6080,3587
20230901,143800,24552110100,6100,6140,6140,6100,2625
20230901,143700,24536036250,6150,6130,6150,6130,176
20230901,143600,24534955530,6110,6110,6150,6110,1575
20230901,143500,24525321030,6110,6130,6150,6100,4266
20230901,143400,24499276470,6130,6160,6170,6130,2079
20230901,143300,24486504770,6160,6140,6160,6140,1613
20230901,143200,24476587450,6130,6160,6170,6110,3998
20230901,143100,24451981270,6160,6140,6160,6100,13127
20230901,143000,24371305760,6140,6080,6140,6080,5513
20230901,142900,24337591940,6060,6070,6090,6060,8828
20230901,142800,24283977260,6070,6060,6090,6050,1937
20230901,142700,24272230790,6060,6070,6070,6050,7578
20230901,142600,24226296730,6070,6100,6100,6060,2481
20230901,142500,24211204130,6100,6040,6110,6040,11175
20230901,142400,24143516980,6050,6050,6060,6030,11347
20230901,142300,24074935960,6050,6050,6070,6050,11670
20230901,142200,24004297790,6060,6070,6100,6050,11393
20230901,142100,23935145030,6070,6130,6130,6070,6879
20230901,142000,23893223670,6130,6100,6140,6080,10271
20230901,141900,23830336850,6110,6080,6120,6060,13661
20230901,141800,23747310650,6070,6070,6070,6070,0
20230901,141700,23747310650,6070,6090,6100,6070,9439
20230901,141600,23689953610,6080,6110,6110,6080,13483
20230901,141500,23607825740,6110,6080,6110,6070,8333
20230901,141400,23557117560,6100,6190,6210,6070,48277
20230901,141300,23262166550,6180,6220,6240,6170,19049
20230901,141200,23144184040,6210,6220,6240,6210,4206
20230901,141100,23118010540,6220,6230,6250,6220,2823
20230901,141000,23100428120,6230,6250,6260,6230,3907
20230901,140900,23076055310,6250,6230,6260,6230,2936
20230901,140800,23057721310,6240,6200,6240,6190,11367
20230901,140700,22987184670,6210,6260,6260,6210,9018
20230901,140600,22931052860,6250,6280,6290,6240,18363
20230901,140500,22815953260,6290,6260,6300,6220,14315
20230901,140400,22726452670,6260,6250,6270,6240,6224
20230901,140300,22687511790,6250,6220,6270,6220,7432
20230901,140200,22641070190,6220,6220,6280,6200,7402
20230901,140100,22594973860,6210,6260,6260,6150,40838
20230901,140000,22341787640,6260,6290,6290,6230,10515
20230901,135900,22276078020,6270,6380,6380,6230,31072
20230901,135800,22081125980,6360,6280,6430,6250,28577
20230901,135700,21900465890,6270,6490,6490,6270,50432
20230901,135600,21580131890,6470,6450,6520,6450,6997
20230901,135500,21534688960,6460,6420,6480,6410,6122
20230901,135400,21495276310,6420,6500,6500,6400,25844
20230901,135300,21328705500,6500,6580,6580,6430,25727
20230901,135200,21161692250,6580,6610,6690,6580,36859
20230901,135100,20917053700,6620,6480,6660,6470,59682
20230901,135000,20522980360,6480,6410,6510,6400,46050
20230901,134900,20226730530,6410,6540,6580,6400,51206
20230901,134800,19895048380,6560,6510,6600,6510,13873
20230901,134700,19803925400,6520,6550,6580,6500,39473
20230901,134600,19546412480,6560,6610,6650,6560,21774
20230901,134500,19402629730,6600,6680,6780,6550,60456
20230901,134400,19000453610,6680,6670,6690,6570,49823
20230901,134300,18670852990,6650,6650,6690,6570,51244
20230901,134200,18331803550,6650,6730,6740,6570,117361
20230901,134100,17552072590,6730,6840,6950,6720,76834
20230901,134000,17024345520,6840,6860,6970,6840,54955
20230901,133900,16644422030,6870,6840,6890,6810,48341
20230901,133800,16313673030,6850,6970,6980,6840,51081
20230901,133700,15962126140,6980,6900,6980,6900,48813
20230901,133600,15622719210,6910,6980,6980,6870,67174
20230901,133500,15158169680,6970,7040,7100,6870,99518
20230901,133400,14465111390,7040,7050,7200,7010,106555
20230901,133300,13708736330,7040,7210,7210,7000,139669
20230901,133200,12717771630,7210,6970,7250,6950,296360
20230901,133100,10615379060,6970,6650,6980,6580,161989
20230901,133000,9504500370,6660,6700,6710,6510,45162
20230901,132900,9206751880,6700,6700,6740,6670,39672
20230901,132800,8941298450,6710,6600,6840,6590,76303
20230901,132700,8428275030,6600,6830,6900,6530,153133
20230901,132600,7389619980,6830,6780,6850,6750,86729
20230901,132500,6800716370,6810,6740,6880,6730,140639
20230901,132400,5845619850,6800,6800,6800,6800,0
20230901,132300,5845619850,6800,6670,6800,6640,118658
20230901,132200,5045260730,6670,6630,6710,6540,157929
20230901,132100,3996025520,6620,6370,6740,6290,237650
20230901,132000,2432274880,6380,6190,6480,6120,207680
20230901,131900,1128863540,6540,6540,6540,6540,0
20230901,131800,1128863540,6540,6030,6540,6030,105796
20230901,131700,456685770,6020,6020,6020,6020,0
20230901,131600,456685770,6020,6020,6020,6020,0
20230901,131500,456685770,6020,6020,6020,6020,99
20230901,131400,456089790,6020,6020,6020,6020,10
20230901,131300,456029590,6010,6010,6010,6010,679
20230901,131200,451948800,6010,6010,6010,6010,0
20230901,131100,451948800,6010,6010,6010,6010,2
20230901,131000,451936780,6020,6020,6020,6020,406
20230901,130900,449492660,6020,6040,6040,6020,811
20230901,130800,444600780,6030,6020,6040,6020,2131
20230901,130700,431744950,6010,6020,6020,6010,29
20230901,130600,431570650,6030,6010,6030,6010,193
20230901,130500,430407060,6010,6010,6010,6010,6
20230901,130400,430371000,6000,6020,6020,6000,188
20230901,130300,429239260,6020,6020,6030,6000,1269
20230901,130200,421600340,6010,6010,6010,6010,81
20230901,130100,421113530,6020,6020,6020,6020,148
20230901,130000,420222570,6020,6020,6020,6020,0
20230901,125900,420222570,6020,6000,6020,6000,111
20230901,125800,419556370,6020,5990,6020,5990,153
20230901,125700,418637470,5990,6020,6020,5990,115
20230901,125600,417945200,6020,6020,6020,6020,1
20230901,125500,417939180,6020,6020,6020,6020,0
20230901,125400,417939180,6020,6020,6020,6020,6
20230901,125300,417903060,6020,6020,6020,6020,143
20230901,125200,417042200,5970,6000,6000,5970,400
20230901,125100,414650450,6020,6010,6020,6000,2306
20230901,125000,400792850,6000,6000,6000,6000,2619
20230901,124900,385078850,5990,5990,5990,5990,105
20230901,124800,384449900,5980,5960,5980,5960,437
20230901,124700,381838380,5960,5960,5980,5960,600
20230901,124600,378252440,5900,5960,5960,5900,2000
20230901,124500,366405650,5990,5990,5990,5990,244
20230901,124400,364944090,5990,5990,5990,5990,0
20230901,124300,364944090,5990,5990,5990,5990,500
20230901,124200,361949090,5990,5990,5990,5990,1
20230901,124100,361943100,5990,5980,5990,5980,896
20230901,124000,356581010,5980,5970,5980,5970,502
20230901,123900,353579070,5950,5950,5950,5950,0
20230901,123800,353579070,5950,5950,5950,5950,0
20230901,123700,353579070,5950,5950,5950,5950,0
20230901,123600,353579070,5950,5960,5960,5950,100
20230901,123500,352984050,5950,5950,5950,5950,0
20230901,123400,352984050,5950,5950,5950,5950,0
20230901,123300,352984050,5950,5950,5950,5950,0
20230901,123200,352984050,5950,5950,5950,5950,0
20230901,123100,352984050,5950,5950,5950,5950,8
20230901,123000,352936450,5980,5970,5980,5970,1043
20230901,122900,346709730,5970,5980,5980,5970,100
20230901,122800,346111810,5980,5980,5980,5980,68
20230901,122700,345705170,5980,5980,5980,5980,40
20230901,122600,345465970,5990,5990,5990,5990,46
20230901,122500,345190430,5990,5990,5990,5980,264
20230901,122400,343609140,5990,5990,5990,5990,0
20230901,122300,343609140,5990,5990,5990,5990,0
20230901,122200,343609140,5990,5980,5990,5980,197
20230901,122100,342430110,5980,5980,5980,5980,23
20230901,122000,342292570,6000,6000,6000,6000,233
20230901,121900,340894570,6000,6000,6000,5980,1466
20230901,121800,332104070,6000,6000,6000,6000,125
20230901,121700,331354070,6000,6000,6000,6000,8
20230901,121600,331306070,5990,5990,6000,5990,477
20230901,121500,328444980,5990,5990,5990,5990,101
20230901,121400,327839990,5990,5990,5990,5990,0
20230901,121300,327839990,5990,5990,5990,5990,0
20230901,121200,327839990,5990,5990,5990,5990,414
20230901,121100,325360130,5990,5990,5990,5990,186
20230901,121000,324245990,5980,5970,5980,5970,321
20230901,120900,322328120,5980,5980,5980,5980,7
20230901,120800,322286260,5980,5980,5980,5980,2
20230901,120700,322274300,5980,5990,5990,5980,220
20230901,120600,320957690,5990,5980,5990,5980,166
20230901,120500,319965000,5980,5980,5980,5980,0
20230901,120400,319965000,5980,5970,5980,5970,544
20230901,120300,316715280,5970,5970,5970,5970,0
20230901,120200,316715280,5970,5950,5970,5950,635
20230901,120100,312927030,5970,5960,5970,5960,377
20230901,120000,310677130,5950,5950,5950,5900,4314
20230901,115900,285148120,5980,5960,5980,5950,270
20230901,115800,283540590,5950,5980,5980,5950,53
20230901,115700,283223720,5990,5970,5990,5910,3007
20230901,115600,265347150,5970,5940,5970,5940,877
20230901,115500,260123070,5990,5980,5990,5950,3285
20230901,115400,240535240,5970,5980,5980,5970,60
20230901,115300,240176640,5980,5980,5980,5980,420
20230901,115200,237665040,5970,6000,6000,5970,228
20230901,115100,236300070,6000,5990,6000,5990,239
20230901,115000,234866960,5990,5980,5990,5980,2929
20230901,114900,217322620,5990,5970,5990,5970,1854
20230901,114800,206239500,5970,5970,5970,5970,60
20230901,114700,205881300,5970,5970,5970,5970,500
20230901,114600,202896300,5970,5970,5980,5970,630
20230901,114500,199133900,5970,5970,5970,5970,69
20230901,114400,198721970,5960,5960,5960,5960,130
20230901,114300,197947170,5980,5960,5980,5960,454
20230901,114200,195232270,5980,5970,6000,5950,1688
20230901,114100,185111210,5990,5980,5990,5950,540
20230901,114000,181885130,5980,5970,6010,5970,3587
20230901,113900,160388020,5960,5890,5960,5890,4838
20230901,113800,131690550,5880,5880,5880,5880,1
20230901,113700,131684670,5880,5880,5880,5880,0
20230901,113600,131684670,5880,5880,5880,5880,0
20230901,113500,131684670,5880,5880,5880,5880,0
20230901,113400,131684670,5880,5880,5880,5880,500
20230901,113300,128744670,5890,5880,5890,5880,518
20230901,113200,125698650,5890,5890,5890,5890,10
20230901,113100,125639750,5880,5880,5880,5880,0
20230901,113000,125639750,5880,5880,5880,5880,1000
20230901,112900,119759750,5880,5880,5880,5880,0
20230901,112800,119759750,5880,5880,5880,5880,0
20230901,112700,119759750,5880,5880,5880,5880,0
20230901,112600,119759750,5880,5880,5880,5880,0
20230901,112500,119759750,5880,5880,5880,5880,1
20230901,112400,119753870,5890,5890,5890,5890,1000
20230901,112300,113863870,5890,5890,5890,5890,165
20230901,112200,112892020,5890,5880,5890,5880,1167
20230901,112100,106027030,5870,5870,5870,5870,932
20230901,112000,100556190,5860,5860,5860,5860,500
20230901,111900,97626190,5860,5860,5860,5860,0
20230901,111800,97626190,5860,5860,5860,5860,1000
20230901,111700,91766190,5860,5800,5860,5800,2628
20230901,111600,76401950,5790,5790,5790,5790,0
20230901,111500,76401950,5790,5790,5790,5790,0
20230901,111400,76401950,5790,5790,5790,5790,13
20230901,111300,76326680,5790,5790,5790,5790,0
20230901,111200,76326680,5790,5790,5790,5790,220
20230901,111100,75052880,5800,5800,5800,5800,0
20230901,111000,75052880,5800,5800,5800,5800,0
20230901,110900,75052880,5800,5800,5800,5790,232
20230901,110800,73709170,5820,5820,5820,5820,12
20230901,110700,73639330,5820,5820,5820,5820,0
20230901,110600,73639330,5820,5820,5820,5820,1
20230901,110500,73633510,5820,5820,5820,5820,0
20230901,110400,73633510,5820,5820,5820,5820,1
20230901,110300,73627690,5800,5800,5800,5800,0
20230901,110200,73627690,5800,5800,5800,5800,0
20230901,110100,73627690,5800,5800,5800,5800,110
20230901,110000,72989690,5800,5800,5800,5800,31
20230901,105900,72809890,5800,5800,5800,5800,180
20230901,105800,71765890,5840,5840,5840,5840,0
20230901,105700,71765890,5840,5840,5840,5840,2
20230901,105600,71754210,5800,5800,5800,5800,0
20230901,105500,71754210,5800,5800,5800,5800,3
20230901,105400,71736810,5800,5800,5800,5800,0
20230901,105300,71736810,5800,5800,5800,5800,150
20230901,105200,70866810,5800,5800,5800,5800,0
20230901,105100,70866810,5800,5800,5800,5800,0
20230901,105000,70866810,5800,5800,5800,5800,0
20230901,104900,70866810,5800,5800,5800,5800,0
20230901,104800,70866810,5800,5800,5800,5800,0
20230901,104700,70866810,5800,5830,5830,5800,1500
20230901,104600,62153150,5830,5840,5840,5830,86
20230901,104500,61651730,5840,5840,5840,5840,0
20230901,104400,61651730,5840,5840,5840,5840,0
20230901,104300,61651730,5840,5840,5840,5840,0
20230901,104200,61651730,5840,5840,5840,5840,0
20230901,104100,61651730,5840,5840,5840,5840,0
20230901,104000,61651730,5840,5840,5840,5840,0
20230901,103900,61651730,5840,5840,5840,5840,0
20230901,103800,61651730,5840,5840,5840,5840,0
20230901,103700,61651730,5840,5840,5840,5840,0
20230901,103600,61651730,5840,5840,5840,5840,0
20230901,103500,61651730,5840,5840,5840,5840,0
20230901,103400,61651730,5840,5840,5850,5840,17
20230901,103300,61552350,5840,5840,5840,5840,6
20230901,103200,61517310,5830,5830,5830,5830,180
20230901,103100,60467910,5830,5830,5830,5830,0
20230901,103000,60467910,5830,5840,5840,5830,32
20230901,102900,60281330,5850,5850,5860,5840,68
20230901,102800,59883730,5840,5840,5840,5840,0
20230901,102700,59883730,5840,5840,5840,5840,0
20230901,102600,59883730,5840,5840,5840,5840,3
20230901,102500,59866210,5810,5810,5810,5810,0
20230901,102400,59866210,5810,5810,5810,5810,0
20230901,102300,59866210,5810,5810,5810,5810,0
20230901,102200,59866210,5810,5810,5810,5810,0
20230901,102100,59866210,5810,5810,5810,5810,0
20230901,102000,59866210,5810,5810,5810,5810,0
20230901,101900,59866210,5810,5810,5810,5810,0
20230901,101800,59866210,5810,5810,5810,5810,0
20230901,101700,59866210,5810,5810,5810,5810,0
20230901,101600,59866210,5810,5810,5810,5810,0
20230901,101500,59866210,5810,5810,5810,5810,0
20230901,101400,59866210,5810,5810,5810,5810,866
20230901,101300,54834750,5810,5830,5830,5810,2500
20230901,101200,40308050,5830,5830,5830,5830,0
20230901,101100,40308050,5830,5830,5830,5830,1
20230901,101000,40302220,5830,5830,5830,5830,0
20230901,100900,40302220,5830,5830,5830,5830,2
20230901,100800,40290560,5830,5830,5830,5830,0
20230901,100700,40290560,5830,5830,5830,5830,0
20230901,100600,40290560,5830,5830,5830,5830,0
20230901,100500,40290560,5830,5830,5830,5830,0
20230901,100400,40290560,5830,5830,5830,5830,0
20230901,100300,40290560,5830,5830,5830,5830,0
20230901,100200,40290560,5830,5830,5830,5830,0
20230901,100100,40290560,5830,5830,5830,5830,0
20230901,100000,40290560,5830,5830,5830,5830,0
20230901,095900,40290560,5830,5830,5830,5830,0
20230901,095800,40290560,5830,5830,5830,5830,0
20230901,095700,40290560,5830,5830,5830,5830,106
20230901,095600,39672580,5810,5810,5810,5810,0
20230901,095500,39672580,5810,5810,5810,5810,0
20230901,095400,39672580,5810,5810,5810,5810,12
20230901,095300,39602860,5810,5810,5810,5810,0
20230901,095200,39602860,5810,5810,5810,5810,0
20230901,095100,39602860,5810,5810,5810,5810,0
20230901,095000,39602860,5810,5820,5820,5810,216
20230901,094900,38347700,5830,5830,5830,5830,6
20230901,094800,38312720,5810,5810,5810,5810,0
20230901,094700,38312720,5810,5810,5810,5810,308
20230901,094600,36523240,5830,5830,5830,5830,0
20230901,094500,36523240,5830,5830,5830,5830,0
20230901,094400,36523240,5830,5830,5830,5830,0
20230901,094300,36523240,5830,5830,5830,5830,169
20230901,094200,35537970,5810,5810,5810,5810,226
20230901,094100,34224910,5820,5820,5820,5820,25
20230901,094000,34079410,5830,5830,5830,5830,0
20230901,093900,34079410,5830,5830,5830,5830,0
20230901,093800,34079410,5830,5830,5830,5830,0
20230901,093700,34079410,5830,5830,5830,5830,110
20230901,093600,33438110,5830,5830,5830,5830,3
20230901,093500,33420620,5830,5830,5830,5830,0
20230901,093400,33420620,5830,5830,5830,5830,0
20230901,093300,33420620,5830,5850,5850,5830,49
20230901,093200,33134380,5880,5880,5880,5880,20
20230901,093100,33016780,5880,5880,5880,5880,5
20230901,093000,32987380,5880,5880,5880,5880,5
20230901,092900,32957980,5850,5850,5850,5850,0
20230901,092800,32957980,5850,5850,5850,5850,0
20230901,092700,32957980,5850,5860,5860,5850,764
20230901,092600,28481050,5870,5870,5870,5870,0
20230901,092500,28481050,5870,5870,5870,5870,3
20230901,092400,28463440,5860,5860,5860,5860,0
20230901,092300,28463440,5860,5860,5860,5860,255
20230901,092200,26969140,5850,5850,5850,5850,90
20230901,092100,26442640,5850,5850,5850,5850,0
20230901,092000,26442640,5850,5850,5850,5850,0
20230901,091900,26442640,5850,5850,5850,5850,170
20230901,091800,25448140,5850,5850,5850,5850,0
20230901,091700,25448140,5850,5850,5850,5850,0
20230901,091600,25448140,5850,5850,5850,5850,1
20230901,091500,25442290,5810,5810,5810,5810,0
20230901,091400,25442290,5810,5820,5820,5810,360
20230901,091300,23350070,5810,5810,5810,5810,0
20230901,091200,23350070,5810,5810,5810,5810,0
20230901,091100,23350070,5810,5810,5810,5810,0
20230901,091000,23350070,5810,5830,5830,5810,54
20230901,090900,23036250,5830,5800,5830,5800,14
20230901,090800,22954750,5800,5800,5800,5800,0
20230901,090700,22954750,5800,5810,5810,5800,790
20230901,090600,18372610,5810,5830,5830,5810,144
20230901,090500,17535320,5820,5820,5820,5820,0
20230901,090400,17535320,5820,5820,5820,5820,0
20230901,090300,17535320,5820,5810,5820,5800,222
20230901,090200,16247110,5820,5840,5840,5820,602
20230901,090100,12742460,5850,5870,5870,5850,941
20230901,090000,7227700,5870,5950,5950,5870,1218