KissMeData/086040/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193700,923513350,7160,7160,7160,7160,1681
20230901,193600,923513350,7160,7160,7160,7160,0
20230901,193500,923513350,7160,7160,7160,7160,0
20230901,193400,923513350,7160,7160,7160,7160,0
20230901,193300,923513350,7160,7160,7160,7160,0
20230901,193200,923513350,7160,7160,7160,7160,0
20230901,193100,923513350,7160,7160,7160,7160,0
20230901,193000,923513350,7160,7160,7160,7160,0
20230901,192900,923513350,7160,7160,7160,7160,0
20230901,192800,923513350,7160,7160,7160,7160,0
20230901,192700,923513350,7160,7160,7160,7160,0
20230901,192600,923513350,7160,7160,7160,7160,0
20230901,192500,923513350,7160,7160,7160,7160,0
20230901,192400,923513350,7160,7160,7160,7160,0
20230901,192300,923513350,7160,7160,7160,7160,0
20230901,192200,923513350,7160,7160,7160,7160,0
20230901,192100,923513350,7160,7160,7160,7160,0
20230901,192000,923513350,7160,7160,7160,7160,0
20230901,191900,923513350,7160,7160,7160,7160,0
20230901,191800,923513350,7160,7160,7160,7160,0
20230901,191700,923513350,7160,7160,7160,7160,0
20230901,191600,923513350,7160,7160,7160,7160,0
20230901,191500,923513350,7160,7160,7160,7160,0
20230901,191400,923513350,7160,7160,7160,7160,0
20230901,191300,923513350,7160,7160,7160,7160,0
20230901,191200,923513350,7160,7160,7160,7160,0
20230901,191100,923513350,7160,7160,7160,7160,0
20230901,191000,923513350,7160,7160,7160,7160,0
20230901,190900,923513350,7160,7160,7160,7160,0
20230901,190800,923513350,7160,7160,7160,7160,0
20230901,190700,923513350,7160,7160,7160,7160,1681
20230901,190600,923513350,7160,7160,7160,7160,0
20230901,190500,923513350,7160,7160,7160,7160,0
20230901,190400,923513350,7160,7160,7160,7160,0
20230901,190300,923513350,7160,7160,7160,7160,0
20230901,190200,923513350,7160,7160,7160,7160,0
20230901,190100,923513350,7160,7160,7160,7160,0
20230901,190000,923513350,7160,7160,7160,7160,0
20230901,185900,923513350,7160,7160,7160,7160,0
20230901,185800,923513350,7160,7160,7160,7160,0
20230901,185700,923513350,7160,7160,7160,7160,0
20230901,185600,923513350,7160,7160,7160,7160,0
20230901,185500,923513350,7160,7160,7160,7160,0
20230901,185400,923513350,7160,7160,7160,7160,0
20230901,185300,923513350,7160,7160,7160,7160,0
20230901,185200,923513350,7160,7160,7160,7160,0
20230901,185100,923513350,7160,7160,7160,7160,0
20230901,185000,923513350,7160,7160,7160,7160,0
20230901,184900,923513350,7160,7160,7160,7160,0
20230901,184800,923513350,7160,7160,7160,7160,0
20230901,184700,923513350,7160,7160,7160,7160,0
20230901,184600,923513350,7160,7160,7160,7160,0
20230901,184500,923513350,7160,7160,7160,7160,0
20230901,184400,923513350,7160,7160,7160,7160,0
20230901,184300,923513350,7160,7160,7160,7160,0
20230901,184200,923513350,7160,7160,7160,7160,0
20230901,184100,923513350,7160,7160,7160,7160,0
20230901,184000,923513350,7160,7160,7160,7160,0
20230901,183900,923513350,7160,7160,7160,7160,0
20230901,183800,923513350,7160,7160,7160,7160,0
20230901,183700,923513350,7160,7160,7160,7160,1681
20230901,183600,923513350,7160,7160,7160,7160,0
20230901,183500,923513350,7160,7160,7160,7160,0
20230901,183400,923513350,7160,7160,7160,7160,0
20230901,183300,923513350,7160,7160,7160,7160,0
20230901,183200,923513350,7160,7160,7160,7160,0
20230901,183100,923513350,7160,7160,7160,7160,0
20230901,183000,923513350,7160,7160,7160,7160,0
20230901,182900,923513350,7160,7160,7160,7160,0
20230901,182800,923513350,7160,7160,7160,7160,0
20230901,182700,923513350,7160,7160,7160,7160,0
20230901,182600,923513350,7160,7160,7160,7160,0
20230901,182500,923513350,7160,7160,7160,7160,0
20230901,182400,923513350,7160,7160,7160,7160,0
20230901,182300,923513350,7160,7160,7160,7160,0
20230901,182200,923513350,7160,7160,7160,7160,0
20230901,182100,923513350,7160,7160,7160,7160,0
20230901,182000,923513350,7160,7160,7160,7160,0
20230901,181900,923513350,7160,7160,7160,7160,0
20230901,181800,923513350,7160,7160,7160,7160,0
20230901,181700,923513350,7160,7160,7160,7160,0
20230901,181600,923513350,7160,7160,7160,7160,0
20230901,181500,923513350,7160,7160,7160,7160,0
20230901,181400,923513350,7160,7160,7160,7160,0
20230901,181300,923513350,7160,7160,7160,7160,0
20230901,181200,923513350,7160,7160,7160,7160,0
20230901,181100,923513350,7160,7160,7160,7160,0
20230901,181000,923513350,7160,7160,7160,7160,0
20230901,180900,923513350,7160,7160,7160,7160,0
20230901,180800,923513350,7160,7160,7160,7160,0
20230901,180700,923513350,7160,7160,7160,7160,1681
20230901,180600,923513350,7160,7160,7160,7160,0
20230901,180500,923513350,7160,7160,7160,7160,0
20230901,180400,923513350,7160,7160,7160,7160,0
20230901,180300,923513350,7160,7160,7160,7160,0
20230901,180200,923513350,7160,7160,7160,7160,0
20230901,180100,923513350,7160,7160,7160,7160,0
20230901,180000,923513350,7160,7160,7160,7160,0
20230901,175900,923513350,7160,7160,7160,7160,0
20230901,175800,923513350,7160,7160,7160,7160,0
20230901,175700,923513350,7160,7160,7160,7160,0
20230901,175600,923513350,7160,7160,7160,7160,0
20230901,175500,923513350,7160,7160,7160,7160,0
20230901,175400,923513350,7160,7160,7160,7160,0
20230901,175300,923513350,7160,7160,7160,7160,0
20230901,175200,923513350,7160,7160,7160,7160,0
20230901,175100,923513350,7160,7160,7160,7160,0
20230901,175000,923513350,7160,7160,7160,7160,0
20230901,174900,923513350,7160,7160,7160,7160,0
20230901,174800,923513350,7160,7160,7160,7160,0
20230901,174700,923513350,7160,7160,7160,7160,0
20230901,174600,923513350,7160,7160,7160,7160,0
20230901,174500,923513350,7160,7160,7160,7160,0
20230901,174400,923513350,7160,7160,7160,7160,0
20230901,174300,923513350,7160,7160,7160,7160,0
20230901,174200,923513350,7160,7160,7160,7160,0
20230901,174100,923513350,7160,7160,7160,7160,0
20230901,174000,923513350,7160,7160,7160,7160,0
20230901,173900,923513350,7160,7160,7160,7160,0
20230901,173800,923513350,7160,7160,7160,7160,0
20230901,173700,923513350,7160,7160,7160,7160,1681
20230901,173600,923513350,7160,7160,7160,7160,0
20230901,173500,923513350,7160,7160,7160,7160,0
20230901,173400,923513350,7160,7160,7160,7160,0
20230901,173300,923513350,7160,7160,7160,7160,0
20230901,173200,923513350,7160,7160,7160,7160,0
20230901,173100,923513350,7160,7160,7160,7160,0
20230901,173000,923513350,7160,7160,7160,7160,0
20230901,172900,923513350,7160,7160,7160,7160,0
20230901,172800,923513350,7160,7160,7160,7160,0
20230901,172700,923513350,7160,7160,7160,7160,0
20230901,172600,923513350,7160,7160,7160,7160,0
20230901,172500,923513350,7160,7160,7160,7160,0
20230901,172400,923513350,7160,7160,7160,7160,0
20230901,172300,923513350,7160,7160,7160,7160,0
20230901,172200,923513350,7160,7160,7160,7160,0
20230901,172100,923513350,7160,7160,7160,7160,0
20230901,172000,923513350,7160,7160,7160,7160,0
20230901,171900,923513350,7160,7160,7160,7160,0
20230901,171800,923513350,7160,7160,7160,7160,0
20230901,171700,923513350,7160,7160,7160,7160,0
20230901,171600,923513350,7160,7160,7160,7160,0
20230901,171500,923513350,7160,7160,7160,7160,0
20230901,171400,923513350,7160,7160,7160,7160,0
20230901,171300,923513350,7160,7160,7160,7160,0
20230901,171200,923513350,7160,7160,7160,7160,0
20230901,171100,923513350,7160,7160,7160,7160,0
20230901,171000,923513350,7160,7160,7160,7160,0
20230901,170900,923513350,7160,7160,7160,7160,0
20230901,170800,923513350,7160,7160,7160,7160,0
20230901,170700,923513350,7160,7160,7160,7160,1681
20230901,170600,923513350,7160,7160,7160,7160,0
20230901,170500,923513350,7160,7160,7160,7160,0
20230901,170400,923513350,7160,7160,7160,7160,0
20230901,170300,923513350,7160,7160,7160,7160,0
20230901,170200,923513350,7160,7160,7160,7160,0
20230901,170100,923513350,7160,7160,7160,7160,0
20230901,170000,923513350,7160,7160,7160,7160,0
20230901,165900,923513350,7160,7160,7160,7160,0
20230901,165800,923513350,7160,7160,7160,7160,0
20230901,165700,923513350,7160,7160,7160,7160,0
20230901,165600,923513350,7160,7160,7160,7160,0
20230901,165500,923513350,7160,7160,7160,7160,0
20230901,165400,923513350,7160,7160,7160,7160,0
20230901,165300,923513350,7160,7160,7160,7160,0
20230901,165200,923513350,7160,7160,7160,7160,0
20230901,165100,923513350,7160,7160,7160,7160,0
20230901,165000,923513350,7160,7160,7160,7160,0
20230901,164900,923513350,7160,7160,7160,7160,0
20230901,164800,923513350,7160,7160,7160,7160,0
20230901,164700,923513350,7160,7160,7160,7160,0
20230901,164600,923513350,7160,7160,7160,7160,0
20230901,164500,923513350,7160,7160,7160,7160,0
20230901,164400,923513350,7160,7160,7160,7160,0
20230901,164300,923513350,7160,7160,7160,7160,0
20230901,164200,923513350,7160,7160,7160,7160,0
20230901,164100,923513350,7160,7160,7160,7160,0
20230901,164000,923513350,7160,7160,7160,7160,0
20230901,163900,923513350,7160,7160,7160,7160,0
20230901,163800,923513350,7160,7160,7160,7160,0
20230901,163700,923513350,7160,7160,7160,7160,1681
20230901,163600,923513350,7160,7160,7160,7160,0
20230901,163500,923513350,7160,7160,7160,7160,0
20230901,163400,923513350,7160,7160,7160,7160,0
20230901,163300,923513350,7160,7160,7160,7160,0
20230901,163200,923513350,7160,7160,7160,7160,0
20230901,163100,923513350,7160,7160,7160,7160,0
20230901,163000,923513350,7160,7160,7160,7160,0
20230901,162900,923513350,7160,7160,7160,7160,0
20230901,162800,923513350,7160,7160,7160,7160,0
20230901,162700,923513350,7160,7160,7160,7160,0
20230901,162600,923513350,7160,7160,7160,7160,0
20230901,162500,923513350,7160,7160,7160,7160,0
20230901,162400,923513350,7160,7160,7160,7160,0
20230901,162300,923513350,7160,7160,7160,7160,0
20230901,162200,923513350,7160,7160,7160,7160,0
20230901,162100,923513350,7160,7160,7160,7160,0
20230901,162000,923513350,7160,7160,7160,7160,0
20230901,161900,923513350,7160,7160,7160,7160,0
20230901,161800,923513350,7160,7160,7160,7160,0
20230901,161700,923513350,7160,7160,7160,7160,0
20230901,161600,923513350,7160,7160,7160,7160,0
20230901,161500,923513350,7160,7160,7160,7160,0
20230901,161400,923513350,7160,7160,7160,7160,0
20230901,161300,923513350,7160,7160,7160,7160,0
20230901,161200,923513350,7160,7160,7160,7160,0
20230901,161100,923513350,7160,7160,7160,7160,0
20230901,161000,923513350,7160,7160,7160,7160,0
20230901,160900,923513350,7160,7160,7160,7160,0
20230901,160800,923513350,7160,7160,7160,7160,0
20230901,160700,923513350,7160,7160,7160,7160,1681
20230901,160600,923513350,7160,7160,7160,7160,0
20230901,160500,923513350,7160,7160,7160,7160,0
20230901,160400,923513350,7160,7160,7160,7160,0
20230901,160300,923513350,7160,7160,7160,7160,0
20230901,160200,923513350,7160,7160,7160,7160,0
20230901,160100,923513350,7160,7160,7160,7160,0
20230901,160000,923513350,7160,7160,7160,7160,0
20230901,155900,923513350,7160,7160,7160,7160,0
20230901,155800,923513350,7160,7160,7160,7160,0
20230901,155700,923513350,7160,7160,7160,7160,0
20230901,155600,923513350,7160,7160,7160,7160,0
20230901,155500,923513350,7160,7160,7160,7160,0
20230901,155400,923513350,7160,7160,7160,7160,0
20230901,155300,923513350,7160,7160,7160,7160,0
20230901,155200,923513350,7160,7160,7160,7160,0
20230901,155100,923513350,7160,7160,7160,7160,0
20230901,155000,923513350,7160,7160,7160,7160,0
20230901,154900,923513350,7160,7160,7160,7160,0
20230901,154800,923513350,7160,7160,7160,7160,0
20230901,154700,923513350,7160,7160,7160,7160,0
20230901,154600,923513350,7160,7160,7160,7160,0
20230901,154500,923513350,7160,7160,7160,7160,0
20230901,154400,923513350,7160,7160,7160,7160,0
20230901,154300,923513350,7160,7160,7160,7160,0
20230901,154200,923513350,7160,7160,7160,7160,0
20230901,154100,923513350,7160,7160,7160,7160,0
20230901,154000,923513350,7160,7160,7160,7160,0
20230901,153900,923513350,7160,7160,7160,7160,0
20230901,153800,923513350,7160,7160,7160,7160,0
20230901,153700,923513350,7160,7160,7160,7160,1681
20230901,153600,923513350,7160,7160,7160,7160,0
20230901,153500,923513350,7160,7160,7160,7160,0
20230901,153400,923513350,7160,7160,7160,7160,0
20230901,153300,923513350,7160,7160,7160,7160,0
20230901,153200,923513350,7160,7160,7160,7160,0
20230901,153100,923513350,7160,7160,7160,7160,0
20230901,153000,923513350,7160,7160,7160,7160,1681
20230901,152900,911477390,7170,7170,7170,7170,0
20230901,152800,911477390,7170,7170,7170,7170,0
20230901,152700,911477390,7170,7170,7170,7170,0
20230901,152600,911477390,7170,7170,7170,7170,0
20230901,152500,911477390,7170,7170,7170,7170,0
20230901,152400,911477390,7170,7170,7170,7170,0
20230901,152300,911477390,7170,7170,7170,7170,0
20230901,152200,911477390,7170,7170,7170,7170,0
20230901,152100,911477390,7170,7170,7170,7170,0
20230901,152000,911477390,7170,7170,7170,7170,0
20230901,151900,911477390,7170,7180,7190,7170,199
20230901,151800,910048980,7200,7200,7200,7200,0
20230901,151700,910048980,7200,7190,7200,7190,1513
20230901,151600,899157350,7190,7170,7190,7170,567
20230901,151500,895090550,7160,7160,7160,7160,48
20230901,151400,894746870,7160,7160,7160,7160,55
20230901,151300,894353070,7160,7170,7170,7160,2573
20230901,151200,875929790,7160,7170,7170,7160,12
20230901,151100,875843760,7170,7170,7170,7170,55
20230901,151000,875449410,7170,7170,7180,7160,163
20230901,150900,874281840,7180,7180,7180,7170,119
20230901,150800,873428400,7180,7180,7180,7170,331
20230901,150700,871055070,7180,7180,7180,7180,5
20230901,150600,871019170,7170,7170,7170,7170,40
20230901,150500,870732370,7170,7170,7170,7170,238
20230901,150400,869025910,7180,7170,7180,7170,339
20230901,150300,866595230,7180,7180,7180,7180,0
20230901,150200,866595230,7180,7180,7180,7180,600
20230901,150100,862287230,7180,7180,7180,7180,100
20230901,150000,861569230,7180,7180,7180,7180,179
20230901,145900,860284010,7170,7170,7170,7160,2411
20230901,145800,843018930,7190,7190,7190,7190,0
20230901,145700,843018930,7190,7190,7190,7190,1
20230901,145600,843011740,7160,7180,7180,7160,5622
20230901,145500,802728130,7180,7180,7180,7180,35
20230901,145400,802476830,7180,7200,7200,7180,740
20230901,145300,797162570,7190,7190,7190,7190,0
20230901,145200,797162570,7190,7190,7190,7190,15
20230901,145100,797054720,7230,7190,7230,7190,2
20230901,145000,797040300,7200,7200,7200,7200,701
20230901,144900,791993100,7200,7200,7200,7200,1
20230901,144800,791985900,7200,7200,7200,7200,300
20230901,144700,789825900,7200,7200,7200,7200,0
20230901,144600,789825900,7200,7200,7200,7200,138
20230901,144500,788832300,7200,7200,7200,7200,0
20230901,144400,788832300,7200,7200,7200,7200,7
20230901,144300,788781900,7180,7180,7180,7170,609
20230901,144200,784412460,7190,7190,7190,7190,3241
20230901,144100,761109670,7200,7200,7200,7200,0
20230901,144000,761109670,7200,7200,7200,7200,8
20230901,143900,761052070,7190,7190,7190,7190,0
20230901,143800,761052070,7190,7190,7190,7190,0
20230901,143700,761052070,7190,7190,7190,7190,43
20230901,143600,760742900,7190,7190,7190,7190,0
20230901,143500,760742900,7190,7190,7190,7190,0
20230901,143400,760742900,7190,7180,7190,7180,551
20230901,143300,756786610,7180,7180,7190,7180,602
20230901,143200,752464240,7190,7190,7190,7190,403
20230901,143100,749566670,7200,7200,7200,7200,0
20230901,143000,749566670,7200,7200,7200,7200,0
20230901,142900,749566670,7200,7200,7200,7200,0
20230901,142800,749566670,7200,7200,7200,7200,0
20230901,142700,749566670,7200,7200,7200,7200,2
20230901,142600,749552270,7180,7180,7180,7180,226
20230901,142500,747929590,7180,7180,7180,7180,1
20230901,142400,747922410,7180,7180,7180,7180,66
20230901,142300,747448530,7180,7180,7180,7180,322
20230901,142200,745136570,7180,7180,7180,7180,138
20230901,142100,744145730,7180,7180,7180,7180,58
20230901,142000,743729290,7180,7180,7180,7180,78
20230901,141900,743169250,7180,7190,7190,7180,1535
20230901,141800,732147600,7190,7190,7190,7190,5185
20230901,141700,694867450,7190,7200,7200,7190,100
20230901,141600,694147460,7200,7200,7200,7200,3
20230901,141500,694125860,7190,7200,7200,7190,740
20230901,141400,688804460,7200,7200,7200,7200,0
20230901,141300,688804460,7200,7200,7200,7200,0
20230901,141200,688804460,7200,7200,7200,7200,0
20230901,141100,688804460,7200,7210,7210,7200,1256
20230901,141000,679760160,7210,7210,7210,7210,55
20230901,140900,679363610,7210,7210,7210,7200,69
20230901,140800,678866690,7210,7210,7210,7210,3
20230901,140700,678845060,7200,7200,7200,7200,0
20230901,140600,678845060,7200,7200,7200,7200,0
20230901,140500,678845060,7200,7200,7200,7200,0
20230901,140400,678845060,7200,7200,7200,7200,0
20230901,140300,678845060,7200,7200,7200,7200,120
20230901,140200,677981060,7200,7200,7200,7200,939
20230901,140100,671220260,7230,7230,7230,7230,0
20230901,140000,671220260,7230,7210,7230,7210,115
20230901,135900,670390910,7220,7220,7220,7220,0
20230901,135800,670390910,7220,7220,7220,7220,0
20230901,135700,670390910,7220,7220,7220,7220,20
20230901,135600,670246510,7210,7210,7220,7210,116
20230901,135500,669410140,7220,7220,7220,7220,0
20230901,135400,669410140,7220,7220,7220,7210,28
20230901,135300,669208020,7220,7210,7220,7210,49
20230901,135200,668854540,7210,7210,7210,7210,50
20230901,135100,668494040,7210,7210,7210,7210,0
20230901,135000,668494040,7210,7210,7210,7210,203
20230901,134900,667030410,7200,7200,7200,7200,200
20230901,134800,665590410,7220,7220,7220,7220,0
20230901,134700,665590410,7220,7210,7220,7210,130
20230901,134600,664652110,7220,7220,7220,7220,23
20230901,134500,664486050,7200,7210,7210,7200,303
20230901,134400,662303420,7210,7210,7210,7210,23
20230901,134300,662137590,7200,7200,7200,7200,345
20230901,134200,659653590,7200,7200,7200,7200,270
20230901,134100,657709590,7200,7200,7200,7200,20
20230901,134000,657565590,7190,7190,7190,7190,0
20230901,133900,657565590,7190,7190,7190,7190,0
20230901,133800,657565590,7190,7190,7190,7190,0
20230901,133700,657565590,7190,7190,7190,7190,300
20230901,133600,655408590,7190,7190,7190,7190,0
20230901,133500,655408590,7190,7190,7190,7190,0
20230901,133400,655408590,7190,7190,7190,7190,0
20230901,133300,655408590,7190,7190,7190,7190,15
20230901,133200,655300740,7190,7200,7200,7190,439
20230901,133100,652141100,7200,7200,7200,7200,1
20230901,133000,652133900,7200,7200,7200,7200,120
20230901,132900,651269900,7200,7200,7200,7200,0
20230901,132800,651269900,7200,7200,7200,7200,2
20230901,132700,651255500,7200,7200,7200,7200,2
20230901,132600,651241100,7190,7200,7200,7190,4204
20230901,132500,620991700,7200,7210,7210,7200,300
20230901,132400,618830220,7210,7210,7210,7210,0
20230901,132300,618830220,7210,7210,7210,7210,0
20230901,132200,618830220,7210,7220,7220,7210,2043
20230901,132100,604097840,7210,7210,7210,7210,0
20230901,132000,604097840,7210,7210,7210,7210,0
20230901,131900,604097840,7210,7210,7210,7210,0
20230901,131800,604097840,7210,7210,7210,7210,0
20230901,131700,604097840,7210,7210,7210,7210,0
20230901,131600,604097840,7210,7210,7210,7210,0
20230901,131500,604097840,7210,7210,7210,7210,0
20230901,131400,604097840,7210,7210,7210,7210,0
20230901,131300,604097840,7210,7210,7210,7210,0
20230901,131200,604097840,7210,7210,7210,7210,0
20230901,131100,604097840,7210,7210,7210,7210,0
20230901,131000,604097840,7210,7220,7220,7210,82
20230901,130900,603506520,7210,7210,7210,7210,0
20230901,130800,603506520,7210,7210,7210,7210,3
20230901,130700,603484890,7210,7210,7210,7210,0
20230901,130600,603484890,7210,7220,7220,7210,2000
20230901,130500,589055810,7220,7220,7220,7220,37
20230901,130400,588788670,7280,7280,7280,7280,0
20230901,130300,588788670,7280,7280,7280,7280,0
20230901,130200,588788670,7280,7280,7280,7280,0
20230901,130100,588788670,7280,7280,7280,7280,0
20230901,130000,588788670,7280,7280,7280,7280,0
20230901,125900,588788670,7280,7250,7280,7250,1024
20230901,125800,581343940,7220,7220,7220,7220,500
20230901,125700,577733940,7220,7220,7220,7220,100
20230901,125600,577011940,7260,7260,7260,7260,0
20230901,125500,577011940,7260,7260,7260,7260,0
20230901,125400,577011940,7260,7260,7260,7260,0
20230901,125300,577011940,7260,7260,7260,7260,0
20230901,125200,577011940,7260,7260,7260,7260,0
20230901,125100,577011940,7260,7260,7260,7260,0
20230901,125000,577011940,7260,7260,7260,7260,0
20230901,124900,577011940,7260,7260,7260,7260,0
20230901,124800,577011940,7260,7260,7260,7260,0
20230901,124700,577011940,7260,7240,7260,7240,2
20230901,124600,576997440,7240,7240,7240,7240,0
20230901,124500,576997440,7240,7240,7240,7240,0
20230901,124400,576997440,7240,7240,7240,7240,3
20230901,124300,576975720,7230,7230,7230,7230,278
20230901,124200,574965780,7210,7210,7210,7210,0
20230901,124100,574965780,7210,7210,7210,7210,0
20230901,124000,574965780,7210,7210,7210,7210,382
20230901,123900,572211560,7210,7220,7220,7210,100
20230901,123800,571489960,7220,7240,7240,7220,50
20230901,123700,571128760,7230,7230,7230,7230,0
20230901,123600,571128760,7230,7230,7230,7230,30
20230901,123500,570911860,7270,7270,7270,7270,0
20230901,123400,570911860,7270,7270,7270,7270,0
20230901,123300,570911860,7270,7270,7270,7270,1
20230901,123200,570904590,7220,7260,7260,7220,134
20230901,123100,569936810,7290,7290,7290,7290,0
20230901,123000,569936810,7290,7290,7290,7290,1
20230901,122900,569929520,7290,7250,7290,7250,1314
20230901,122800,560377820,7250,7250,7250,7250,0
20230901,122700,560377820,7250,7250,7250,7250,0
20230901,122600,560377820,7250,7250,7250,7250,6
20230901,122500,560334320,7250,7250,7250,7250,0
20230901,122400,560334320,7250,7250,7250,7250,0
20230901,122300,560334320,7250,7250,7250,7250,10
20230901,122200,560261820,7250,7250,7250,7250,0
20230901,122100,560261820,7250,7250,7250,7250,1
20230901,122000,560254570,7200,7200,7200,7200,1
20230901,121900,560247370,7200,7220,7220,7200,300
20230901,121800,558083770,7260,7260,7260,7260,0
20230901,121700,558083770,7260,7260,7260,7260,0
20230901,121600,558083770,7260,7260,7260,7260,0
20230901,121500,558083770,7260,7260,7260,7260,17
20230901,121400,557960350,7260,7260,7260,7260,20
20230901,121300,557815150,7270,7270,7270,7270,0
20230901,121200,557815150,7270,7270,7270,7270,0
20230901,121100,557815150,7270,7270,7270,7270,0
20230901,121000,557815150,7270,7270,7270,7270,1
20230901,120900,557807880,7240,7240,7240,7240,50
20230901,120800,557445880,7200,7220,7220,7200,668
20230901,120700,552636260,7200,7240,7240,7200,5354
20230901,120600,514011180,7250,7250,7250,7250,10
20230901,120500,513938680,7270,7270,7270,7270,0
20230901,120400,513938680,7270,7270,7270,7270,1
20230901,120300,513931410,7230,7230,7230,7230,2
20230901,120200,513916950,7230,7230,7230,7230,0
20230901,120100,513916950,7230,7240,7240,7230,200
20230901,120000,512469940,7240,7240,7240,7240,0
20230901,115900,512469940,7240,7240,7240,7240,0
20230901,115800,512469940,7240,7250,7250,7240,535
20230901,115700,508591240,7250,7250,7250,7250,0
20230901,115600,508591240,7250,7250,7250,7250,0
20230901,115500,508591240,7250,7250,7250,7250,2
20230901,115400,508576740,7260,7250,7260,7250,52
20230901,115300,508199730,7260,7260,7260,7260,1
20230901,115200,508192470,7250,7250,7250,7250,1
20230901,115100,508185220,7250,7250,7250,7250,1
20230901,115000,508177970,7270,7270,7270,7270,30
20230901,114900,507959870,7270,7270,7270,7270,0
20230901,114800,507959870,7270,7270,7270,7270,0
20230901,114700,507959870,7270,7270,7270,7270,0
20230901,114600,507959870,7270,7270,7270,7270,0
20230901,114500,507959870,7270,7270,7270,7270,1400
20230901,114400,497781870,7270,7270,7270,7270,1
20230901,114300,497774600,7260,7260,7260,7260,1
20230901,114200,497767340,7220,7240,7240,7220,500
20230901,114100,494157020,7230,7230,7230,7230,0
20230901,114000,494157020,7230,7230,7230,7230,260
20230901,113900,492277220,7280,7280,7280,7280,343
20230901,113800,489780180,7280,7280,7280,7280,0
20230901,113700,489780180,7280,7250,7280,7250,345
20230901,113600,487271900,7240,7240,7240,7240,0
20230901,113500,487271900,7240,7240,7240,7240,10
20230901,113400,487199500,7240,7260,7260,7240,501
20230901,113300,483570480,7260,7260,7260,7260,2
20230901,113200,483555960,7260,7260,7260,7260,0
20230901,113100,483555960,7260,7260,7260,7260,1
20230901,113000,483548700,7250,7250,7250,7250,24
20230901,112900,483374700,7250,7250,7250,7250,0
20230901,112800,483374700,7250,7250,7250,7250,0
20230901,112700,483374700,7250,7250,7250,7250,50
20230901,112600,483012200,7250,7250,7250,7250,0
20230901,112500,483012200,7250,7250,7250,7250,230
20230901,112400,481344700,7250,7230,7250,7230,2
20230901,112300,481330220,7250,7240,7250,7240,429
20230901,112200,478221680,7240,7240,7240,7240,126
20230901,112100,477309440,7230,7230,7230,7230,27
20230901,112000,477114230,7230,7230,7230,7230,46
20230901,111900,476781650,7230,7230,7230,7230,9
20230901,111800,476716580,7220,7220,7220,7220,0
20230901,111700,476716580,7220,7220,7220,7220,30
20230901,111600,476499980,7220,7220,7220,7220,7
20230901,111500,476449440,7210,7210,7210,7210,0
20230901,111400,476449440,7210,7210,7210,7210,0
20230901,111300,476449440,7210,7210,7210,7210,15
20230901,111200,476341290,7210,7220,7220,7210,112
20230901,111100,475533730,7220,7220,7220,7220,6
20230901,111000,475490410,7220,7220,7220,7220,0
20230901,110900,475490410,7220,7230,7230,7220,406
20230901,110800,472559080,7220,7220,7220,7220,123
20230901,110700,471671020,7230,7220,7230,7220,5
20230901,110600,471634910,7230,7230,7230,7230,0
20230901,110500,471634910,7230,7230,7230,7230,3
20230901,110400,471613220,7230,7220,7230,7220,6
20230901,110300,471569890,7220,7220,7220,7220,7
20230901,110200,471519350,7220,7220,7220,7220,1
20230901,110100,471512130,7230,7220,7230,7220,2
20230901,110000,471497680,7230,7230,7230,7230,0
20230901,105900,471497680,7230,7220,7230,7220,183
20230901,105800,470175990,7230,7220,7230,7220,50
20230901,105700,469814920,7200,7210,7210,7200,2500
20230901,105600,451808320,7220,7220,7220,7220,157
20230901,105500,450674780,7220,7220,7220,7220,305
20230901,105400,448472680,7220,7220,7220,7220,0
20230901,105300,448472680,7220,7230,7230,7220,25
20230901,105200,448291980,7230,7230,7230,7230,0
20230901,105100,448291980,7230,7230,7230,7230,6
20230901,105000,448248600,7230,7210,7230,7210,1268
20230901,104900,439105920,7210,7220,7240,7210,809
20230901,104800,433268280,7210,7230,7230,7210,3317
20230901,104700,409338950,7240,7230,7240,7230,2
20230901,104600,409324480,7230,7240,7240,7230,2442
20230901,104500,391667020,7240,7240,7240,7240,0
20230901,104400,391667020,7240,7240,7240,7240,0
20230901,104300,391667020,7240,7240,7240,7240,5
20230901,104200,391630820,7240,7240,7240,7240,4
20230901,104100,391601860,7240,7240,7240,7240,0
20230901,104000,391601860,7240,7240,7240,7240,0
20230901,103900,391601860,7240,7240,7240,7240,0
20230901,103800,391601860,7240,7240,7240,7240,24
20230901,103700,391428100,7260,7260,7260,7260,1
20230901,103600,391420840,7240,7240,7240,7240,1000
20230901,103500,384180840,7240,7250,7250,7240,490
20230901,103400,380629750,7260,7260,7260,7260,0
20230901,103300,380629750,7260,7260,7260,7260,0
20230901,103200,380629750,7260,7260,7260,7260,0
20230901,103100,380629750,7260,7260,7260,7260,0
20230901,103000,380629750,7260,7260,7260,7260,0
20230901,102900,380629750,7260,7260,7260,7260,55
20230901,102800,380230450,7260,7260,7260,7260,145
20230901,102700,379177750,7250,7250,7250,7250,0
20230901,102600,379177750,7250,7250,7250,7250,0
20230901,102500,379177750,7250,7250,7250,7250,0
20230901,102400,379177750,7250,7260,7260,7250,38
20230901,102300,378902070,7260,7260,7260,7260,41
20230901,102200,378604410,7260,7260,7260,7260,1
20230901,102100,378597150,7260,7260,7260,7260,40
20230901,102000,378306750,7260,7260,7260,7260,0
20230901,101900,378306750,7260,7260,7260,7260,200
20230901,101800,376854750,7250,7250,7250,7250,700
20230901,101700,371779750,7270,7270,7270,7270,10
20230901,101600,371707050,7270,7250,7270,7250,149
20230901,101500,370624140,7250,7260,7260,7250,394
20230901,101400,367767520,7260,7260,7260,7260,75
20230901,101300,367223020,7240,7240,7240,7240,30
20230901,101200,367005820,7240,7240,7240,7240,495
20230901,101100,363422020,7240,7250,7250,7240,155
20230901,101000,362298320,7250,7250,7250,7250,0
20230901,100900,362298320,7250,7250,7250,7250,177
20230901,100800,361015070,7210,7260,7260,7200,23300
20230901,100700,192875290,7260,7280,7280,7260,989
20230901,100600,185685170,7280,7280,7280,7280,0
20230901,100500,185685170,7280,7280,7280,7280,5
20230901,100400,185648770,7280,7280,7280,7280,219
20230901,100300,184054450,7290,7290,7290,7290,0
20230901,100200,184054450,7290,7290,7290,7290,1
20230901,100100,184047160,7280,7280,7280,7280,15
20230901,100000,183937960,7280,7310,7310,7280,7
20230901,095900,183886940,7260,7260,7260,7260,0
20230901,095800,183886940,7260,7260,7260,7260,0
20230901,095700,183886940,7260,7280,7280,7260,1507
20230901,095600,172925630,7280,7280,7280,7280,150
20230901,095500,171833630,7320,7320,7320,7320,0
20230901,095400,171833630,7320,7320,7320,7320,100
20230901,095300,171101630,7320,7320,7320,7320,1
20230901,095200,171094310,7330,7330,7330,7330,0
20230901,095100,171094310,7330,7330,7330,7330,68
20230901,095000,170595870,7280,7280,7280,7280,0
20230901,094900,170595870,7280,7280,7280,7280,20
20230901,094800,170450270,7280,7280,7280,7280,0
20230901,094700,170450270,7280,7280,7280,7280,20
20230901,094600,170304670,7290,7280,7290,7280,957
20230901,094500,163328380,7280,7280,7280,7280,125
20230901,094400,162418380,7260,7270,7270,7260,100
20230901,094300,161691630,7270,7280,7280,7270,336
20230901,094200,159245850,7280,7270,7280,7270,519
20230901,094100,155468650,7260,7270,7270,7260,891
20230901,094000,148999890,7280,7280,7280,7260,451
20230901,093900,145722610,7280,7260,7280,7260,171
20230901,093800,144481030,7270,7280,7280,7270,3619
20230901,093700,118156650,7270,7270,7270,7270,20
20230901,093600,118011250,7290,7280,7290,7280,612
20230901,093500,113555490,7290,7280,7290,7280,41
20230901,093400,113256730,7270,7280,7280,7270,1709
20230901,093300,100815220,7290,7310,7310,7290,3757
20230901,093200,73394660,7340,7340,7340,7340,1
20230901,093100,73387320,7330,7330,7330,7330,0
20230901,093000,73387320,7330,7330,7330,7330,4
20230901,092900,73358000,7330,7330,7330,7330,0
20230901,092800,73358000,7330,7330,7330,7330,0
20230901,092700,73358000,7330,7330,7330,7330,333
20230901,092600,70917110,7340,7340,7340,7340,0
20230901,092500,70917110,7340,7340,7340,7340,100
20230901,092400,70183110,7340,7340,7340,7340,0
20230901,092300,70183110,7340,7340,7340,7340,1
20230901,092200,70175770,7300,7300,7300,7300,0
20230901,092100,70175770,7300,7300,7300,7300,51
20230901,092000,69803470,7300,7310,7310,7300,2397
20230901,091900,52304850,7310,7320,7320,7310,1042
20230901,091800,44687800,7300,7320,7320,7300,931
20230901,091700,37878970,7320,7320,7320,7320,1
20230901,091600,37871650,7350,7350,7350,7350,0
20230901,091500,37871650,7350,7350,7350,7350,2
20230901,091400,37856950,7350,7350,7350,7350,0
20230901,091300,37856950,7350,7350,7350,7350,0
20230901,091200,37856950,7350,7350,7350,7350,480
20230901,091100,34328950,7360,7360,7360,7360,0
20230901,091000,34328950,7360,7360,7360,7360,0
20230901,090900,34328950,7360,7360,7360,7360,9
20230901,090800,34262710,7350,7350,7350,7350,33
20230901,090700,34020160,7300,7300,7300,7300,20
20230901,090600,33874160,7310,7310,7310,7310,601
20230901,090500,29480850,7310,7310,7310,7310,0
20230901,090400,29480850,7310,7310,7310,7310,599
20230901,090300,25102160,7350,7290,7350,7290,1137
20230901,090200,16778060,7290,7310,7310,7280,499
20230901,090100,13137430,7310,7310,7310,7310,290
20230901,090000,11017530,7310,7400,7400,7310,1501