KissMeData/043370/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191400,434731610,9640,9640,9640,9640,1069
20230901,191300,434731610,9640,9640,9640,9640,0
20230901,191200,434731610,9640,9640,9640,9640,0
20230901,191100,434731610,9640,9640,9640,9640,0
20230901,191000,434731610,9640,9640,9640,9640,0
20230901,190900,434731610,9640,9640,9640,9640,0
20230901,190800,434731610,9640,9640,9640,9640,0
20230901,190700,434731610,9640,9640,9640,9640,0
20230901,190600,434731610,9640,9640,9640,9640,0
20230901,190500,434731610,9640,9640,9640,9640,0
20230901,190400,434731610,9640,9640,9640,9640,0
20230901,190300,434731610,9640,9640,9640,9640,0
20230901,190200,434731610,9640,9640,9640,9640,0
20230901,190100,434731610,9640,9640,9640,9640,0
20230901,190000,434731610,9640,9640,9640,9640,0
20230901,185900,434731610,9640,9640,9640,9640,0
20230901,185800,434731610,9640,9640,9640,9640,0
20230901,185700,434731610,9640,9640,9640,9640,0
20230901,185600,434731610,9640,9640,9640,9640,0
20230901,185500,434731610,9640,9640,9640,9640,0
20230901,185400,434731610,9640,9640,9640,9640,0
20230901,185300,434731610,9640,9640,9640,9640,0
20230901,185200,434731610,9640,9640,9640,9640,0
20230901,185100,434731610,9640,9640,9640,9640,0
20230901,185000,434731610,9640,9640,9640,9640,0
20230901,184900,434731610,9640,9640,9640,9640,0
20230901,184800,434731610,9640,9640,9640,9640,0
20230901,184700,434731610,9640,9640,9640,9640,0
20230901,184600,434731610,9640,9640,9640,9640,0
20230901,184500,434731610,9640,9640,9640,9640,0
20230901,184400,434731610,9640,9640,9640,9640,1069
20230901,184300,434731610,9640,9640,9640,9640,0
20230901,184200,434731610,9640,9640,9640,9640,0
20230901,184100,434731610,9640,9640,9640,9640,0
20230901,184000,434731610,9640,9640,9640,9640,0
20230901,183900,434731610,9640,9640,9640,9640,0
20230901,183800,434731610,9640,9640,9640,9640,0
20230901,183700,434731610,9640,9640,9640,9640,0
20230901,183600,434731610,9640,9640,9640,9640,0
20230901,183500,434731610,9640,9640,9640,9640,0
20230901,183400,434731610,9640,9640,9640,9640,0
20230901,183300,434731610,9640,9640,9640,9640,0
20230901,183200,434731610,9640,9640,9640,9640,0
20230901,183100,434731610,9640,9640,9640,9640,0
20230901,183000,434731610,9640,9640,9640,9640,0
20230901,182900,434731610,9640,9640,9640,9640,0
20230901,182800,434731610,9640,9640,9640,9640,0
20230901,182700,434731610,9640,9640,9640,9640,0
20230901,182600,434731610,9640,9640,9640,9640,0
20230901,182500,434731610,9640,9640,9640,9640,0
20230901,182400,434731610,9640,9640,9640,9640,0
20230901,182300,434731610,9640,9640,9640,9640,0
20230901,182200,434731610,9640,9640,9640,9640,0
20230901,182100,434731610,9640,9640,9640,9640,0
20230901,182000,434731610,9640,9640,9640,9640,0
20230901,181900,434731610,9640,9640,9640,9640,0
20230901,181800,434731610,9640,9640,9640,9640,0
20230901,181700,434731610,9640,9640,9640,9640,0
20230901,181600,434731610,9640,9640,9640,9640,0
20230901,181500,434731610,9640,9640,9640,9640,0
20230901,181400,434731610,9640,9640,9640,9640,1069
20230901,181300,434731610,9640,9640,9640,9640,0
20230901,181200,434731610,9640,9640,9640,9640,0
20230901,181100,434731610,9640,9640,9640,9640,0
20230901,181000,434731610,9640,9640,9640,9640,0
20230901,180900,434731610,9640,9640,9640,9640,0
20230901,180800,434731610,9640,9640,9640,9640,0
20230901,180700,434731610,9640,9640,9640,9640,0
20230901,180600,434731610,9640,9640,9640,9640,0
20230901,180500,434731610,9640,9640,9640,9640,0
20230901,180400,434731610,9640,9640,9640,9640,0
20230901,180300,434731610,9640,9640,9640,9640,0
20230901,180200,434731610,9640,9640,9640,9640,0
20230901,180100,434731610,9640,9640,9640,9640,0
20230901,180000,434731610,9640,9640,9640,9640,0
20230901,175900,434731610,9640,9640,9640,9640,0
20230901,175800,434731610,9640,9640,9640,9640,0
20230901,175700,434731610,9640,9640,9640,9640,0
20230901,175600,434731610,9640,9640,9640,9640,0
20230901,175500,434731610,9640,9640,9640,9640,0
20230901,175400,434731610,9640,9640,9640,9640,0
20230901,175300,434731610,9640,9640,9640,9640,0
20230901,175200,434731610,9640,9640,9640,9640,0
20230901,175100,434731610,9640,9640,9640,9640,0
20230901,175000,434731610,9640,9640,9640,9640,0
20230901,174900,434731610,9640,9640,9640,9640,0
20230901,174800,434731610,9640,9640,9640,9640,0
20230901,174700,434731610,9640,9640,9640,9640,0
20230901,174600,434731610,9640,9640,9640,9640,0
20230901,174500,434731610,9640,9640,9640,9640,0
20230901,174400,434731610,9640,9640,9640,9640,1069
20230901,174300,434731610,9640,9640,9640,9640,0
20230901,174200,434731610,9640,9640,9640,9640,0
20230901,174100,434731610,9640,9640,9640,9640,0
20230901,174000,434731610,9640,9640,9640,9640,0
20230901,173900,434731610,9640,9640,9640,9640,0
20230901,173800,434731610,9640,9640,9640,9640,0
20230901,173700,434731610,9640,9640,9640,9640,0
20230901,173600,434731610,9640,9640,9640,9640,0
20230901,173500,434731610,9640,9640,9640,9640,0
20230901,173400,434731610,9640,9640,9640,9640,0
20230901,173300,434731610,9640,9640,9640,9640,0
20230901,173200,434731610,9640,9640,9640,9640,0
20230901,173100,434731610,9640,9640,9640,9640,0
20230901,173000,434731610,9640,9640,9640,9640,0
20230901,172900,434731610,9640,9640,9640,9640,0
20230901,172800,434731610,9640,9640,9640,9640,0
20230901,172700,434731610,9640,9640,9640,9640,0
20230901,172600,434731610,9640,9640,9640,9640,0
20230901,172500,434731610,9640,9640,9640,9640,0
20230901,172400,434731610,9640,9640,9640,9640,0
20230901,172300,434731610,9640,9640,9640,9640,0
20230901,172200,434731610,9640,9640,9640,9640,0
20230901,172100,434731610,9640,9640,9640,9640,0
20230901,172000,434731610,9640,9640,9640,9640,0
20230901,171900,434731610,9640,9640,9640,9640,0
20230901,171800,434731610,9640,9640,9640,9640,0
20230901,171700,434731610,9640,9640,9640,9640,0
20230901,171600,434731610,9640,9640,9640,9640,0
20230901,171500,434731610,9640,9640,9640,9640,0
20230901,171400,434731610,9640,9640,9640,9640,1069
20230901,171300,434731610,9640,9640,9640,9640,0
20230901,171200,434731610,9640,9640,9640,9640,0
20230901,171100,434731610,9640,9640,9640,9640,0
20230901,171000,434731610,9640,9640,9640,9640,0
20230901,170900,434731610,9640,9640,9640,9640,0
20230901,170800,434731610,9640,9640,9640,9640,0
20230901,170700,434731610,9640,9640,9640,9640,0
20230901,170600,434731610,9640,9640,9640,9640,0
20230901,170500,434731610,9640,9640,9640,9640,0
20230901,170400,434731610,9640,9640,9640,9640,0
20230901,170300,434731610,9640,9640,9640,9640,0
20230901,170200,434731610,9640,9640,9640,9640,0
20230901,170100,434731610,9640,9640,9640,9640,0
20230901,170000,434731610,9640,9640,9640,9640,0
20230901,165900,434731610,9640,9640,9640,9640,0
20230901,165800,434731610,9640,9640,9640,9640,0
20230901,165700,434731610,9640,9640,9640,9640,0
20230901,165600,434731610,9640,9640,9640,9640,0
20230901,165500,434731610,9640,9640,9640,9640,0
20230901,165400,434731610,9640,9640,9640,9640,0
20230901,165300,434731610,9640,9640,9640,9640,0
20230901,165200,434731610,9640,9640,9640,9640,0
20230901,165100,434731610,9640,9640,9640,9640,0
20230901,165000,434731610,9640,9640,9640,9640,0
20230901,164900,434731610,9640,9640,9640,9640,0
20230901,164800,434731610,9640,9640,9640,9640,0
20230901,164700,434731610,9640,9640,9640,9640,0
20230901,164600,434731610,9640,9640,9640,9640,0
20230901,164500,434731610,9640,9640,9640,9640,0
20230901,164400,434731610,9640,9640,9640,9640,1069
20230901,164300,434731610,9640,9640,9640,9640,0
20230901,164200,434731610,9640,9640,9640,9640,0
20230901,164100,434731610,9640,9640,9640,9640,0
20230901,164000,434731610,9640,9640,9640,9640,0
20230901,163900,434731610,9640,9640,9640,9640,0
20230901,163800,434731610,9640,9640,9640,9640,0
20230901,163700,434731610,9640,9640,9640,9640,0
20230901,163600,434731610,9640,9640,9640,9640,0
20230901,163500,434731610,9640,9640,9640,9640,0
20230901,163400,434731610,9640,9640,9640,9640,0
20230901,163300,434731610,9640,9640,9640,9640,0
20230901,163200,434731610,9640,9640,9640,9640,0
20230901,163100,434731610,9640,9640,9640,9640,0
20230901,163000,434731610,9640,9640,9640,9640,0
20230901,162900,434731610,9640,9640,9640,9640,0
20230901,162800,434731610,9640,9640,9640,9640,0
20230901,162700,434731610,9640,9640,9640,9640,0
20230901,162600,434731610,9640,9640,9640,9640,0
20230901,162500,434731610,9640,9640,9640,9640,0
20230901,162400,434731610,9640,9640,9640,9640,0
20230901,162300,434731610,9640,9640,9640,9640,0
20230901,162200,434731610,9640,9640,9640,9640,0
20230901,162100,434731610,9640,9640,9640,9640,0
20230901,162000,434731610,9640,9640,9640,9640,0
20230901,161900,434731610,9640,9640,9640,9640,0
20230901,161800,434731610,9640,9640,9640,9640,0
20230901,161700,434731610,9640,9640,9640,9640,0
20230901,161600,434731610,9640,9640,9640,9640,0
20230901,161500,434731610,9640,9640,9640,9640,0
20230901,161400,434731610,9640,9640,9640,9640,1069
20230901,161300,434731610,9640,9640,9640,9640,0
20230901,161200,434731610,9640,9640,9640,9640,0
20230901,161100,434731610,9640,9640,9640,9640,0
20230901,161000,434731610,9640,9640,9640,9640,0
20230901,160900,434731610,9640,9640,9640,9640,0
20230901,160800,434731610,9640,9640,9640,9640,0
20230901,160700,434731610,9640,9640,9640,9640,0
20230901,160600,434731610,9640,9640,9640,9640,0
20230901,160500,434731610,9640,9640,9640,9640,0
20230901,160400,434731610,9640,9640,9640,9640,0
20230901,160300,434731610,9640,9640,9640,9640,0
20230901,160200,434731610,9640,9640,9640,9640,0
20230901,160100,434731610,9640,9640,9640,9640,0
20230901,160000,434731610,9640,9640,9640,9640,0
20230901,155900,434731610,9640,9640,9640,9640,0
20230901,155800,434731610,9640,9640,9640,9640,0
20230901,155700,434731610,9640,9640,9640,9640,0
20230901,155600,434731610,9640,9640,9640,9640,0
20230901,155500,434731610,9640,9640,9640,9640,0
20230901,155400,434731610,9640,9640,9640,9640,0
20230901,155300,434731610,9640,9640,9640,9640,0
20230901,155200,434731610,9640,9640,9640,9640,0
20230901,155100,434731610,9640,9640,9640,9640,0
20230901,155000,434731610,9640,9640,9640,9640,0
20230901,154900,434731610,9640,9640,9640,9640,0
20230901,154800,434731610,9640,9640,9640,9640,0
20230901,154700,434731610,9640,9640,9640,9640,0
20230901,154600,434731610,9640,9640,9640,9640,0
20230901,154500,434731610,9640,9640,9640,9640,0
20230901,154400,434731610,9640,9640,9640,9640,1069
20230901,154300,434731610,9640,9640,9640,9640,0
20230901,154200,434731610,9640,9640,9640,9640,0
20230901,154100,434731610,9640,9640,9640,9640,0
20230901,154000,434731610,9640,9640,9640,9640,0
20230901,153900,434731610,9640,9640,9640,9640,0
20230901,153800,434731610,9640,9640,9640,9640,0
20230901,153700,434731610,9640,9640,9640,9640,0
20230901,153600,434731610,9640,9640,9640,9640,0
20230901,153500,434731610,9640,9640,9640,9640,0
20230901,153400,434731610,9640,9640,9640,9640,0
20230901,153300,434731610,9640,9640,9640,9640,0
20230901,153200,434731610,9640,9640,9640,9640,0
20230901,153100,434731610,9640,9640,9640,9640,0
20230901,153000,434731610,9640,9640,9640,9640,1069
20230901,152900,424426450,9640,9640,9640,9640,0
20230901,152800,424426450,9640,9640,9640,9640,0
20230901,152700,424426450,9640,9640,9640,9640,0
20230901,152600,424426450,9640,9640,9640,9640,0
20230901,152500,424426450,9640,9640,9640,9640,0
20230901,152400,424426450,9640,9640,9640,9640,0
20230901,152300,424426450,9640,9640,9640,9640,0
20230901,152200,424426450,9640,9640,9640,9640,0
20230901,152100,424426450,9640,9640,9640,9640,0
20230901,152000,424426450,9640,9640,9640,9640,0
20230901,151900,424426450,9640,9620,9640,9600,176
20230901,151800,422732140,9620,9610,9620,9610,20
20230901,151700,422539810,9620,9590,9620,9580,131
20230901,151600,421282040,9600,9600,9600,9600,26
20230901,151500,421032440,9600,9590,9600,9590,47
20230901,151400,420581480,9580,9590,9590,9580,25
20230901,151300,420341970,9580,9580,9590,9580,70
20230901,151200,419671150,9590,9590,9600,9590,30
20230901,151100,419383400,9600,9600,9610,9590,43
20230901,151000,418970790,9590,9590,9600,9580,116
20230901,150900,417858900,9580,9590,9590,9580,27
20230901,150800,417600210,9600,9580,9600,9580,71
20230901,150700,416919730,9590,9590,9590,9580,32
20230901,150600,416613090,9600,9570,9610,9570,59
20230901,150500,416046970,9580,9580,9580,9570,208
20230901,150400,414055370,9590,9590,9590,9590,56
20230901,150300,413518330,9630,9630,9630,9630,0
20230901,150200,413518330,9630,9590,9630,9580,58
20230901,150100,412962520,9580,9580,9580,9580,47
20230901,150000,412512260,9590,9570,9590,9570,83
20230901,145900,411717440,9580,9580,9580,9580,17
20230901,145800,411554580,9580,9600,9600,9580,15
20230901,145700,411410710,9640,9580,9640,9570,125
20230901,145600,410210680,9580,9570,9580,9570,54
20230901,145500,409693840,9570,9570,9570,9570,48
20230901,145400,409234480,9580,9580,9580,9580,8
20230901,145300,409157840,9580,9580,9580,9580,111
20230901,145200,408094460,9580,9580,9580,9580,48
20230901,145100,407634620,9590,9590,9590,9590,4
20230901,145000,407596260,9610,9600,9610,9580,71
20230901,144900,406915670,9600,9600,9600,9590,72
20230901,144800,406224950,9590,9590,9600,9590,54
20230901,144700,405707080,9610,9600,9610,9600,29
20230901,144600,405428620,9620,9590,9630,9590,69
20230901,144500,404766510,9600,9550,9600,9550,159
20230901,144400,403246040,9550,9540,9570,9540,332
20230901,144300,400077320,9540,9550,9550,9540,61
20230901,144200,399495340,9540,9540,9540,9540,48
20230901,144100,399037420,9550,9560,9560,9550,12
20230901,144000,398922810,9550,9550,9560,9550,60
20230901,143900,398349690,9560,9550,9560,9550,63
20230901,143800,397747890,9560,9560,9570,9550,68
20230901,143700,397098140,9570,9550,9570,9550,474
20230901,143600,392568230,9550,9550,9550,9550,44
20230901,143500,392148030,9550,9560,9560,9550,53
20230901,143400,391641830,9560,9570,9570,9560,36
20230901,143300,391297490,9570,9570,9570,9570,23
20230901,143200,391077380,9570,9570,9570,9570,48
20230901,143100,390618020,9570,9570,9570,9570,48
20230901,143000,390158660,9570,9570,9580,9570,124
20230901,142900,388971930,9580,9570,9580,9570,53
20230901,142800,388464670,9580,9580,9580,9570,531
20230901,142700,383381380,9590,9590,9600,9590,107
20230901,142600,382355240,9600,9590,9600,9590,50
20230901,142500,381875720,9600,9590,9600,9590,313
20230901,142400,378873400,9600,9600,9600,9590,33
20230901,142300,378556840,9590,9590,9600,9590,59
20230901,142200,377990970,9600,9590,9600,9590,57
20230901,142100,377444250,9600,9590,9600,9590,74
20230901,142000,376734480,9600,9590,9600,9590,28
20230901,141900,376465920,9600,9600,9600,9590,51
20230901,141800,375976690,9610,9600,9610,9600,104
20230901,141700,374977750,9610,9610,9610,9610,16
20230901,141600,374823990,9610,9610,9610,9610,0
20230901,141500,374823990,9610,9620,9620,9610,59
20230901,141400,374256490,9600,9600,9600,9600,0
20230901,141300,374256490,9600,9600,9600,9600,100
20230901,141200,373296490,9600,9610,9610,9600,772
20230901,141100,365878470,9620,9620,9620,9620,231
20230901,141000,363656250,9640,9620,9640,9620,62
20230901,140900,363059770,9630,9630,9640,9630,2822
20230901,140800,335881270,9630,9650,9650,9620,4171
20230901,140700,295696860,9650,9650,9650,9650,0
20230901,140600,295696860,9650,9650,9650,9650,0
20230901,140500,295696860,9650,9670,9670,9650,48
20230901,140400,295233640,9660,9660,9660,9660,0
20230901,140300,295233640,9660,9660,9660,9660,0
20230901,140200,295233640,9660,9660,9660,9660,0
20230901,140100,295233640,9660,9660,9660,9660,0
20230901,140000,295233640,9660,9680,9680,9660,67
20230901,135900,294586020,9700,9700,9700,9700,0
20230901,135800,294586020,9700,9680,9700,9650,1134
20230901,135700,283629160,9700,9700,9700,9700,0
20230901,135600,283629160,9700,9700,9700,9700,0
20230901,135500,283629160,9700,9700,9700,9700,0
20230901,135400,283629160,9700,9700,9700,9700,0
20230901,135300,283629160,9700,9700,9700,9700,0
20230901,135200,283629160,9700,9700,9700,9700,1
20230901,135100,283619460,9690,9690,9690,9690,0
20230901,135000,283619460,9690,9690,9690,9690,0
20230901,134900,283619460,9690,9690,9690,9690,0
20230901,134800,283619460,9690,9700,9700,9690,6
20230901,134700,283561270,9700,9700,9700,9700,0
20230901,134600,283561270,9700,9700,9700,9700,45
20230901,134500,283124770,9710,9710,9710,9710,1
20230901,134400,283115060,9720,9720,9720,9720,0
20230901,134300,283115060,9720,9720,9720,9720,0
20230901,134200,283115060,9720,9720,9720,9720,0
20230901,134100,283115060,9720,9710,9720,9710,24
20230901,134000,282881920,9710,9710,9710,9710,0
20230901,133900,282881920,9710,9710,9710,9710,0
20230901,133800,282881920,9710,9700,9710,9700,37
20230901,133700,282523000,9720,9720,9720,9720,0
20230901,133600,282523000,9720,9720,9720,9720,0
20230901,133500,282523000,9720,9720,9720,9720,0
20230901,133400,282523000,9720,9720,9720,9720,0
20230901,133300,282523000,9720,9710,9720,9710,56
20230901,133200,281979150,9730,9730,9730,9730,0
20230901,133100,281979150,9730,9720,9730,9720,27
20230901,133000,281716450,9730,9720,9730,9720,21
20230901,132900,281512140,9700,9700,9700,9700,1
20230901,132800,281502440,9730,9700,9730,9700,296
20230901,132700,278627170,9720,9720,9720,9720,0
20230901,132600,278627170,9720,9700,9720,9700,3
20230901,132500,278598030,9690,9690,9690,9690,1
20230901,132400,278588340,9680,9680,9680,9680,0
20230901,132300,278588340,9680,9680,9680,9680,0
20230901,132200,278588340,9680,9660,9720,9660,389
20230901,132100,274829720,9670,9690,9690,9670,534
20230901,132000,269660870,9690,9700,9700,9690,217
20230901,131900,267556060,9720,9720,9720,9720,0
20230901,131800,267556060,9720,9720,9720,9720,0
20230901,131700,267556060,9720,9720,9720,9720,0
20230901,131600,267556060,9720,9720,9720,9720,0
20230901,131500,267556060,9720,9720,9720,9720,2
20230901,131400,267536620,9710,9710,9710,9710,233
20230901,131300,265274190,9720,9720,9720,9720,0
20230901,131200,265274190,9720,9720,9720,9720,0
20230901,131100,265274190,9720,9730,9730,9720,62
20230901,131000,264671270,9730,9730,9730,9730,10
20230901,130900,264573970,9730,9730,9730,9730,0
20230901,130800,264573970,9730,9730,9730,9730,0
20230901,130700,264573970,9730,9730,9730,9730,9
20230901,130600,264486400,9740,9740,9740,9740,1
20230901,130500,264476660,9730,9730,9730,9730,0
20230901,130400,264476660,9730,9730,9730,9730,0
20230901,130300,264476660,9730,9730,9730,9730,27
20230901,130200,264213950,9740,9740,9740,9740,3
20230901,130100,264184730,9740,9740,9740,9740,5
20230901,130000,264136030,9740,9740,9740,9740,0
20230901,125900,264136030,9740,9740,9740,9740,0
20230901,125800,264136030,9740,9730,9740,9730,16
20230901,125700,263980320,9750,9750,9750,9750,0
20230901,125600,263980320,9750,9740,9750,9740,102
20230901,125500,262985940,9720,9720,9720,9720,0
20230901,125400,262985940,9720,9720,9720,9720,0
20230901,125300,262985940,9720,9720,9720,9720,10
20230901,125200,262888740,9720,9720,9720,9720,14
20230901,125100,262752660,9740,9730,9740,9720,313
20230901,125000,259708740,9760,9760,9760,9760,0
20230901,124900,259708740,9760,9760,9760,9760,0
20230901,124800,259708740,9760,9760,9760,9760,0
20230901,124700,259708740,9760,9760,9760,9760,0
20230901,124600,259708740,9760,9760,9760,9760,0
20230901,124500,259708740,9760,9760,9760,9760,0
20230901,124400,259708740,9760,9760,9760,9760,0
20230901,124300,259708740,9760,9760,9760,9760,0
20230901,124200,259708740,9760,9760,9760,9760,0
20230901,124100,259708740,9760,9740,9760,9740,186
20230901,124000,257896450,9760,9760,9760,9760,0
20230901,123900,257896450,9760,9760,9760,9760,0
20230901,123800,257896450,9760,9760,9760,9760,0
20230901,123700,257896450,9760,9730,9760,9730,10
20230901,123600,257798930,9730,9720,9730,9710,23
20230901,123500,257575270,9710,9720,9720,9710,10
20230901,123400,257478120,9710,9710,9710,9710,0
20230901,123300,257478120,9710,9710,9710,9710,160
20230901,123200,255924520,9710,9710,9710,9710,0
20230901,123100,255924520,9710,9710,9710,9710,32
20230901,123000,255613800,9700,9700,9700,9700,49
20230901,122900,255138500,9700,9700,9700,9700,0
20230901,122800,255138500,9700,9700,9700,9700,0
20230901,122700,255138500,9700,9700,9700,9700,0
20230901,122600,255138500,9700,9700,9700,9700,1
20230901,122500,255128800,9710,9710,9710,9710,19
20230901,122400,254944310,9710,9710,9710,9710,1
20230901,122300,254934600,9710,9710,9710,9710,7
20230901,122200,254866630,9710,9710,9710,9710,27
20230901,122100,254604460,9710,9710,9710,9710,12
20230901,122000,254487940,9720,9720,9720,9720,0
20230901,121900,254487940,9720,9720,9720,9720,0
20230901,121800,254487940,9720,9720,9720,9720,10
20230901,121700,254390740,9720,9720,9720,9720,14
20230901,121600,254254660,9740,9740,9740,9740,0
20230901,121500,254254660,9740,9740,9740,9740,0
20230901,121400,254254660,9740,9740,9740,9740,439
20230901,121300,249978800,9740,9740,9740,9740,10
20230901,121200,249881400,9760,9760,9760,9760,0
20230901,121100,249881400,9760,9760,9760,9760,0
20230901,121000,249881400,9760,9760,9760,9760,0
20230901,120900,249881400,9760,9760,9760,9760,0
20230901,120800,249881400,9760,9760,9760,9760,4
20230901,120700,249842360,9760,9760,9760,9760,0
20230901,120600,249842360,9760,9760,9760,9760,0
20230901,120500,249842360,9760,9760,9760,9760,0
20230901,120400,249842360,9760,9760,9760,9760,0
20230901,120300,249842360,9760,9760,9760,9760,0
20230901,120200,249842360,9760,9760,9760,9760,0
20230901,120100,249842360,9760,9760,9760,9760,14
20230901,120000,249705720,9760,9760,9760,9760,1
20230901,115900,249695960,9760,9760,9760,9760,0
20230901,115800,249695960,9760,9760,9760,9760,0
20230901,115700,249695960,9760,9760,9760,9760,0
20230901,115600,249695960,9760,9760,9760,9760,0
20230901,115500,249695960,9760,9760,9760,9760,0
20230901,115400,249695960,9760,9760,9760,9760,0
20230901,115300,249695960,9760,9760,9760,9760,1
20230901,115200,249686200,9760,9760,9760,9760,1
20230901,115100,249676440,9760,9750,9760,9750,16
20230901,115000,249520300,9740,9740,9740,9740,1
20230901,114900,249510560,9730,9730,9730,9730,0
20230901,114800,249510560,9730,9730,9730,9730,1
20230901,114700,249500830,9760,9760,9760,9760,0
20230901,114600,249500830,9760,9760,9760,9760,0
20230901,114500,249500830,9760,9760,9760,9760,0
20230901,114400,249500830,9760,9720,9760,9720,79
20230901,114300,248730760,9690,9680,9690,9680,469
20230901,114200,244188080,9690,9690,9690,9690,0
20230901,114100,244188080,9690,9690,9690,9690,0
20230901,114000,244188080,9690,9690,9690,9690,0
20230901,113900,244188080,9690,9690,9690,9690,1
20230901,113800,244178390,9690,9690,9690,9690,0
20230901,113700,244178390,9690,9690,9690,9690,0
20230901,113600,244178390,9690,9690,9690,9690,0
20230901,113500,244178390,9690,9690,9690,9690,149
20230901,113400,242734580,9700,9700,9700,9700,0
20230901,113300,242734580,9700,9700,9700,9700,0
20230901,113200,242734580,9700,9700,9700,9700,19
20230901,113100,242550280,9700,9700,9700,9700,5
20230901,113000,242501780,9700,9700,9700,9700,0
20230901,112900,242501780,9700,9700,9700,9700,0
20230901,112800,242501780,9700,9700,9700,9700,0
20230901,112700,242501780,9700,9690,9700,9690,11
20230901,112600,242395170,9710,9710,9710,9710,0
20230901,112500,242395170,9710,9710,9710,9710,0
20230901,112400,242395170,9710,9700,9710,9690,105
20230901,112300,241377470,9700,9700,9700,9700,15
20230901,112200,241231970,9710,9710,9710,9710,7
20230901,112100,241164000,9720,9720,9720,9720,10
20230901,112000,241066800,9720,9720,9720,9720,0
20230901,111900,241066800,9720,9720,9720,9720,22
20230901,111800,240852960,9740,9740,9740,9740,0
20230901,111700,240852960,9740,9740,9740,9740,0
20230901,111600,240852960,9740,9750,9750,9740,22
20230901,111500,240638610,9760,9760,9760,9760,0
20230901,111400,240638610,9760,9760,9760,9760,0
20230901,111300,240638610,9760,9760,9760,9760,20
20230901,111200,240443410,9770,9770,9770,9770,0
20230901,111100,240443410,9770,9710,9830,9650,5874
20230901,111000,183582610,9730,9730,9730,9730,0
20230901,110900,183582610,9730,9730,9730,9730,4
20230901,110800,183543690,9730,9730,9730,9730,0
20230901,110700,183543690,9730,9730,9730,9730,0
20230901,110600,183543690,9730,9730,9730,9730,10
20230901,110500,183446390,9730,9730,9730,9730,0
20230901,110400,183446390,9730,9730,9730,9730,0
20230901,110300,183446390,9730,9730,9730,9730,0
20230901,110200,183446390,9730,9730,9730,9730,37
20230901,110100,183086380,9710,9710,9710,9710,20
20230901,110000,182892180,9710,9710,9710,9710,0
20230901,105900,182892180,9710,9710,9710,9710,10
20230901,105800,182795080,9730,9730,9730,9730,0
20230901,105700,182795080,9730,9730,9730,9730,3
20230901,105600,182765890,9730,9730,9730,9730,81
20230901,105500,181977760,9750,9750,9750,9750,5
20230901,105400,181929010,9750,9750,9750,9750,1
20230901,105300,181919260,9750,9750,9750,9750,0
20230901,105200,181919260,9750,9740,9750,9740,112
20230901,105100,180828330,9750,9750,9750,9740,24
20230901,105000,180594450,9750,9760,9770,9740,225
20230901,104900,178401580,9760,9760,9760,9760,1
20230901,104800,178391820,9760,9760,9760,9760,24
20230901,104700,178157580,9760,9760,9760,9760,4
20230901,104600,178118540,9770,9780,9800,9770,41
20230901,104500,177717010,9790,9720,9790,9720,80
20230901,104400,176934980,9710,9710,9710,9710,79
20230901,104300,176167890,9720,9720,9720,9720,0
20230901,104200,176167890,9720,9690,9720,9680,2089
20230901,104100,155936870,9710,9710,9710,9690,364
20230901,104000,152408730,9700,9700,9700,9700,9
20230901,103900,152321430,9710,9710,9710,9710,0
20230901,103800,152321430,9710,9700,9710,9700,127
20230901,103700,151089410,9700,9720,9720,9700,203
20230901,103600,149117830,9720,9750,9750,9720,43
20230901,103500,148698760,9750,9750,9750,9750,0
20230901,103400,148698760,9750,9750,9750,9750,4
20230901,103300,148659760,9750,9750,9750,9750,1
20230901,103200,148650010,9760,9760,9760,9760,3
20230901,103100,148620730,9760,9730,9790,9730,473
20230901,103000,144013570,9730,9740,9750,9730,3383
20230901,102900,111086610,9750,9750,9750,9750,0
20230901,102800,111086610,9750,9750,9750,9750,4
20230901,102700,111047610,9750,9750,9750,9750,0
20230901,102600,111047610,9750,9750,9750,9750,0
20230901,102500,111047610,9750,9750,9750,9750,4
20230901,102400,111008610,9730,9730,9730,9730,302
20230901,102300,108070150,9730,9730,9730,9730,0
20230901,102200,108070150,9730,9730,9730,9730,149
20230901,102100,106620380,9710,9710,9710,9710,0
20230901,102000,106620380,9710,9730,9730,9710,7
20230901,101900,106552330,9730,9730,9730,9710,792
20230901,101800,98852250,9740,9740,9740,9740,0
20230901,101700,98852250,9740,9740,9740,9740,1
20230901,101600,98842510,9740,9740,9740,9740,4
20230901,101500,98803550,9740,9740,9740,9730,8
20230901,101400,98725640,9740,9750,9750,9740,6
20230901,101300,98667160,9750,9750,9750,9750,0
20230901,101200,98667160,9750,9750,9750,9750,4
20230901,101100,98628160,9750,9750,9750,9750,5
20230901,101000,98579410,9750,9750,9750,9750,4
20230901,100900,98540410,9750,9750,9750,9750,0
20230901,100800,98540410,9750,9750,9750,9750,37
20230901,100700,98179660,9750,9750,9750,9750,4
20230901,100600,98140660,9750,9750,9750,9750,0
20230901,100500,98140660,9750,9750,9750,9750,0
20230901,100400,98140660,9750,9750,9750,9740,215
20230901,100300,96045410,9760,9790,9790,9760,63
20230901,100200,95430070,9790,9790,9790,9790,0
20230901,100100,95430070,9790,9790,9790,9790,4
20230901,100000,95390910,9790,9790,9790,9790,10
20230901,095900,95293010,9790,9790,9790,9790,4
20230901,095800,95253850,9790,9790,9790,9790,4
20230901,095700,95214690,9790,9790,9790,9790,57
20230901,095600,94656660,9790,9790,9790,9790,14
20230901,095500,94519600,9790,9790,9790,9790,0
20230901,095400,94519600,9790,9790,9790,9790,0
20230901,095300,94519600,9790,9790,9790,9790,9
20230901,095200,94431490,9790,9790,9790,9790,13
20230901,095100,94304220,9790,9790,9790,9790,4
20230901,095000,94265060,9790,9780,9790,9780,27
20230901,094900,94000740,9790,9780,9790,9780,62
20230901,094800,93394250,9790,9790,9790,9790,23
20230901,094700,93169080,9790,9710,9790,9710,831
20230901,094600,85086170,9710,9710,9710,9700,383
20230901,094500,81370460,9730,9730,9730,9730,1
20230901,094400,81360730,9720,9750,9750,9710,693
20230901,094300,74614810,9760,9760,9760,9760,1
20230901,094200,74605050,9760,9760,9760,9760,0
20230901,094100,74605050,9760,9760,9760,9760,5
20230901,094000,74556250,9760,9750,9760,9750,38
20230901,093900,74185420,9760,9760,9760,9760,0
20230901,093800,74185420,9760,9760,9760,9760,4
20230901,093700,74146380,9760,9760,9760,9760,3
20230901,093600,74117100,9760,9760,9760,9760,0
20230901,093500,74117100,9760,9760,9760,9760,54
20230901,093400,73590060,9760,9760,9760,9760,9
20230901,093300,73502220,9760,9760,9760,9760,1
20230901,093200,73492460,9760,9760,9760,9760,4
20230901,093100,73453420,9760,9760,9760,9760,5
20230901,093000,73404620,9760,9770,9770,9750,432
20230901,092900,69187840,9780,9780,9780,9780,23
20230901,092800,68962900,9790,9800,9800,9790,76
20230901,092700,68218530,9830,9820,9840,9810,92
20230901,092600,67315400,9840,9830,9840,9820,580
20230901,092500,61612840,9820,9850,9860,9820,259
20230901,092400,59067950,9840,9840,9840,9840,0
20230901,092300,59067950,9840,9840,9840,9840,44
20230901,092200,58634990,9840,9840,9840,9840,13
20230901,092100,58507070,9840,9840,9840,9840,2
20230901,092000,58487390,9820,9800,9820,9800,761
20230901,091900,51020950,9800,9780,9800,9780,18
20230901,091800,50844870,9780,9780,9780,9780,6
20230901,091700,50786190,9780,9800,9810,9770,723
20230901,091600,43699620,9870,9870,9870,9870,0
20230901,091500,43699620,9870,9760,9870,9760,733
20230901,091400,36537110,9760,9760,9760,9750,16
20230901,091300,36380960,9760,9760,9760,9760,298
20230901,091200,33472480,9760,9760,9760,9760,0
20230901,091100,33472480,9760,9760,9760,9760,103
20230901,091000,32467200,9700,9700,9760,9700,32
20230901,090900,32156500,9690,9690,9690,9690,349
20230901,090800,28774690,9660,9690,9690,9660,64
20230901,090700,28154590,9690,9690,9690,9690,0
20230901,090600,28154590,9690,9690,9690,9690,2
20230901,090500,28135210,9650,9690,9690,9650,211
20230901,090400,26091340,9690,9730,9730,9690,997
20230901,090300,16413070,9740,9770,9770,9740,793
20230901,090200,8682500,9800,9750,9800,9750,71
20230901,090100,7989300,9750,9760,9780,9750,752
20230901,090000,644110,9760,9760,9760,9760,61