KissMeData/009290/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184700,466386060,6320,6320,6320,6320,578
20230901,184600,466386060,6320,6320,6320,6320,0
20230901,184500,466386060,6320,6320,6320,6320,0
20230901,184400,466386060,6320,6320,6320,6320,0
20230901,184300,466386060,6320,6320,6320,6320,0
20230901,184200,466386060,6320,6320,6320,6320,0
20230901,184100,466386060,6320,6320,6320,6320,0
20230901,184000,466386060,6320,6320,6320,6320,0
20230901,183900,466386060,6320,6320,6320,6320,0
20230901,183800,466386060,6320,6320,6320,6320,0
20230901,183700,466386060,6320,6320,6320,6320,0
20230901,183600,466386060,6320,6320,6320,6320,0
20230901,183500,466386060,6320,6320,6320,6320,0
20230901,183400,466386060,6320,6320,6320,6320,0
20230901,183300,466386060,6320,6320,6320,6320,0
20230901,183200,466386060,6320,6320,6320,6320,0
20230901,183100,466386060,6320,6320,6320,6320,0
20230901,183000,466386060,6320,6320,6320,6320,0
20230901,182900,466386060,6320,6320,6320,6320,0
20230901,182800,466386060,6320,6320,6320,6320,0
20230901,182700,466386060,6320,6320,6320,6320,0
20230901,182600,466386060,6320,6320,6320,6320,0
20230901,182500,466386060,6320,6320,6320,6320,0
20230901,182400,466386060,6320,6320,6320,6320,0
20230901,182300,466386060,6320,6320,6320,6320,0
20230901,182200,466386060,6320,6320,6320,6320,0
20230901,182100,466386060,6320,6320,6320,6320,0
20230901,182000,466386060,6320,6320,6320,6320,0
20230901,181900,466386060,6320,6320,6320,6320,0
20230901,181800,466386060,6320,6320,6320,6320,0
20230901,181700,466386060,6320,6320,6320,6320,578
20230901,181600,466386060,6320,6320,6320,6320,0
20230901,181500,466386060,6320,6320,6320,6320,0
20230901,181400,466386060,6320,6320,6320,6320,0
20230901,181300,466386060,6320,6320,6320,6320,0
20230901,181200,466386060,6320,6320,6320,6320,0
20230901,181100,466386060,6320,6320,6320,6320,0
20230901,181000,466386060,6320,6320,6320,6320,0
20230901,180900,466386060,6320,6320,6320,6320,0
20230901,180800,466386060,6320,6320,6320,6320,0
20230901,180700,466386060,6320,6320,6320,6320,0
20230901,180600,466386060,6320,6320,6320,6320,0
20230901,180500,466386060,6320,6320,6320,6320,0
20230901,180400,466386060,6320,6320,6320,6320,0
20230901,180300,466386060,6320,6320,6320,6320,0
20230901,180200,466386060,6320,6320,6320,6320,0
20230901,180100,466386060,6320,6320,6320,6320,0
20230901,180000,466386060,6320,6320,6320,6320,0
20230901,175900,466386060,6320,6320,6320,6320,0
20230901,175800,466386060,6320,6320,6320,6320,0
20230901,175700,466386060,6320,6320,6320,6320,0
20230901,175600,466386060,6320,6320,6320,6320,0
20230901,175500,466386060,6320,6320,6320,6320,0
20230901,175400,466386060,6320,6320,6320,6320,0
20230901,175300,466386060,6320,6320,6320,6320,0
20230901,175200,466386060,6320,6320,6320,6320,0
20230901,175100,466386060,6320,6320,6320,6320,0
20230901,175000,466386060,6320,6320,6320,6320,0
20230901,174900,466386060,6320,6320,6320,6320,0
20230901,174800,466386060,6320,6320,6320,6320,0
20230901,174700,466386060,6320,6320,6320,6320,578
20230901,174600,466386060,6320,6320,6320,6320,0
20230901,174500,466386060,6320,6320,6320,6320,0
20230901,174400,466386060,6320,6320,6320,6320,0
20230901,174300,466386060,6320,6320,6320,6320,0
20230901,174200,466386060,6320,6320,6320,6320,0
20230901,174100,466386060,6320,6320,6320,6320,0
20230901,174000,466386060,6320,6320,6320,6320,0
20230901,173900,466386060,6320,6320,6320,6320,0
20230901,173800,466386060,6320,6320,6320,6320,0
20230901,173700,466386060,6320,6320,6320,6320,0
20230901,173600,466386060,6320,6320,6320,6320,0
20230901,173500,466386060,6320,6320,6320,6320,0
20230901,173400,466386060,6320,6320,6320,6320,0
20230901,173300,466386060,6320,6320,6320,6320,0
20230901,173200,466386060,6320,6320,6320,6320,0
20230901,173100,466386060,6320,6320,6320,6320,0
20230901,173000,466386060,6320,6320,6320,6320,0
20230901,172900,466386060,6320,6320,6320,6320,0
20230901,172800,466386060,6320,6320,6320,6320,0
20230901,172700,466386060,6320,6320,6320,6320,0
20230901,172600,466386060,6320,6320,6320,6320,0
20230901,172500,466386060,6320,6320,6320,6320,0
20230901,172400,466386060,6320,6320,6320,6320,0
20230901,172300,466386060,6320,6320,6320,6320,0
20230901,172200,466386060,6320,6320,6320,6320,0
20230901,172100,466386060,6320,6320,6320,6320,0
20230901,172000,466386060,6320,6320,6320,6320,0
20230901,171900,466386060,6320,6320,6320,6320,0
20230901,171800,466386060,6320,6320,6320,6320,0
20230901,171700,466386060,6320,6320,6320,6320,578
20230901,171600,466386060,6320,6320,6320,6320,0
20230901,171500,466386060,6320,6320,6320,6320,0
20230901,171400,466386060,6320,6320,6320,6320,0
20230901,171300,466386060,6320,6320,6320,6320,0
20230901,171200,466386060,6320,6320,6320,6320,0
20230901,171100,466386060,6320,6320,6320,6320,0
20230901,171000,466386060,6320,6320,6320,6320,0
20230901,170900,466386060,6320,6320,6320,6320,0
20230901,170800,466386060,6320,6320,6320,6320,0
20230901,170700,466386060,6320,6320,6320,6320,0
20230901,170600,466386060,6320,6320,6320,6320,0
20230901,170500,466386060,6320,6320,6320,6320,0
20230901,170400,466386060,6320,6320,6320,6320,0
20230901,170300,466386060,6320,6320,6320,6320,0
20230901,170200,466386060,6320,6320,6320,6320,0
20230901,170100,466386060,6320,6320,6320,6320,0
20230901,170000,466386060,6320,6320,6320,6320,0
20230901,165900,466386060,6320,6320,6320,6320,0
20230901,165800,466386060,6320,6320,6320,6320,0
20230901,165700,466386060,6320,6320,6320,6320,0
20230901,165600,466386060,6320,6320,6320,6320,0
20230901,165500,466386060,6320,6320,6320,6320,0
20230901,165400,466386060,6320,6320,6320,6320,0
20230901,165300,466386060,6320,6320,6320,6320,0
20230901,165200,466386060,6320,6320,6320,6320,0
20230901,165100,466386060,6320,6320,6320,6320,0
20230901,165000,466386060,6320,6320,6320,6320,0
20230901,164900,466386060,6320,6320,6320,6320,0
20230901,164800,466386060,6320,6320,6320,6320,0
20230901,164700,466386060,6320,6320,6320,6320,578
20230901,164600,466386060,6320,6320,6320,6320,0
20230901,164500,466386060,6320,6320,6320,6320,0
20230901,164400,466386060,6320,6320,6320,6320,0
20230901,164300,466386060,6320,6320,6320,6320,0
20230901,164200,466386060,6320,6320,6320,6320,0
20230901,164100,466386060,6320,6320,6320,6320,0
20230901,164000,466386060,6320,6320,6320,6320,0
20230901,163900,466386060,6320,6320,6320,6320,0
20230901,163800,466386060,6320,6320,6320,6320,0
20230901,163700,466386060,6320,6320,6320,6320,0
20230901,163600,466386060,6320,6320,6320,6320,0
20230901,163500,466386060,6320,6320,6320,6320,0
20230901,163400,466386060,6320,6320,6320,6320,0
20230901,163300,466386060,6320,6320,6320,6320,0
20230901,163200,466386060,6320,6320,6320,6320,0
20230901,163100,466386060,6320,6320,6320,6320,0
20230901,163000,466386060,6320,6320,6320,6320,0
20230901,162900,466386060,6320,6320,6320,6320,0
20230901,162800,466386060,6320,6320,6320,6320,0
20230901,162700,466386060,6320,6320,6320,6320,0
20230901,162600,466386060,6320,6320,6320,6320,0
20230901,162500,466386060,6320,6320,6320,6320,0
20230901,162400,466386060,6320,6320,6320,6320,0
20230901,162300,466386060,6320,6320,6320,6320,0
20230901,162200,466386060,6320,6320,6320,6320,0
20230901,162100,466386060,6320,6320,6320,6320,0
20230901,162000,466386060,6320,6320,6320,6320,0
20230901,161900,466386060,6320,6320,6320,6320,0
20230901,161800,466386060,6320,6320,6320,6320,0
20230901,161700,466386060,6320,6320,6320,6320,578
20230901,161600,466386060,6320,6320,6320,6320,0
20230901,161500,466386060,6320,6320,6320,6320,0
20230901,161400,466386060,6320,6320,6320,6320,0
20230901,161300,466386060,6320,6320,6320,6320,0
20230901,161200,466386060,6320,6320,6320,6320,0
20230901,161100,466386060,6320,6320,6320,6320,0
20230901,161000,466386060,6320,6320,6320,6320,0
20230901,160900,466386060,6320,6320,6320,6320,0
20230901,160800,466386060,6320,6320,6320,6320,0
20230901,160700,466386060,6320,6320,6320,6320,0
20230901,160600,466386060,6320,6320,6320,6320,0
20230901,160500,466386060,6320,6320,6320,6320,0
20230901,160400,466386060,6320,6320,6320,6320,0
20230901,160300,466386060,6320,6320,6320,6320,0
20230901,160200,466386060,6320,6320,6320,6320,0
20230901,160100,466386060,6320,6320,6320,6320,0
20230901,160000,466386060,6320,6320,6320,6320,0
20230901,155900,466386060,6320,6320,6320,6320,0
20230901,155800,466386060,6320,6320,6320,6320,0
20230901,155700,466386060,6320,6320,6320,6320,0
20230901,155600,466386060,6320,6320,6320,6320,0
20230901,155500,466386060,6320,6320,6320,6320,0
20230901,155400,466386060,6320,6320,6320,6320,0
20230901,155300,466386060,6320,6320,6320,6320,0
20230901,155200,466386060,6320,6320,6320,6320,0
20230901,155100,466386060,6320,6320,6320,6320,0
20230901,155000,466386060,6320,6320,6320,6320,0
20230901,154900,466386060,6320,6320,6320,6320,0
20230901,154800,466386060,6320,6320,6320,6320,0
20230901,154700,466386060,6320,6320,6320,6320,578
20230901,154600,466386060,6320,6320,6320,6320,0
20230901,154500,466386060,6320,6320,6320,6320,0
20230901,154400,466386060,6320,6320,6320,6320,0
20230901,154300,466386060,6320,6320,6320,6320,0
20230901,154200,466386060,6320,6320,6320,6320,0
20230901,154100,466386060,6320,6320,6320,6320,0
20230901,154000,466386060,6320,6320,6320,6320,0
20230901,153900,466386060,6320,6320,6320,6320,0
20230901,153800,466386060,6320,6320,6320,6320,0
20230901,153700,466386060,6320,6320,6320,6320,0
20230901,153600,466386060,6320,6320,6320,6320,0
20230901,153500,466386060,6320,6320,6320,6320,0
20230901,153400,466386060,6320,6320,6320,6320,0
20230901,153300,466386060,6320,6320,6320,6320,0
20230901,153200,466386060,6320,6320,6320,6320,0
20230901,153100,466386060,6320,6320,6320,6320,0
20230901,153000,466386060,6320,6320,6320,6320,578
20230901,152900,462733100,6290,6290,6290,6290,0
20230901,152800,462733100,6290,6290,6290,6290,0
20230901,152700,462733100,6290,6290,6290,6290,0
20230901,152600,462733100,6290,6290,6290,6290,0
20230901,152500,462733100,6290,6290,6290,6290,0
20230901,152400,462733100,6290,6290,6290,6290,0
20230901,152300,462733100,6290,6290,6290,6290,0
20230901,152200,462733100,6290,6290,6290,6290,0
20230901,152100,462733100,6290,6290,6290,6290,0
20230901,152000,462733100,6290,6290,6290,6290,0
20230901,151900,462733100,6290,6290,6290,6290,4
20230901,151800,462707940,6310,6310,6310,6310,22
20230901,151700,462569120,6310,6310,6310,6310,500
20230901,151600,459414120,6310,6310,6310,6310,0
20230901,151500,459414120,6310,6310,6310,6310,1
20230901,151400,459407810,6270,6270,6270,6270,73
20230901,151300,458950100,6300,6300,6300,6300,10
20230901,151200,458887100,6270,6270,6270,6270,560
20230901,151100,455375900,6280,6280,6280,6280,50
20230901,151000,455061900,6280,6290,6290,6280,723
20230901,150900,450521450,6280,6280,6280,6280,0
20230901,150800,450521450,6280,6280,6280,6280,178
20230901,150700,449403610,6270,6270,6270,6270,0
20230901,150600,449403610,6270,6270,6270,6270,115
20230901,150500,448682560,6270,6290,6290,6270,16
20230901,150400,448582200,6280,6280,6280,6280,0
20230901,150300,448582200,6280,6280,6280,6280,5
20230901,150200,448550800,6280,6280,6280,6280,0
20230901,150100,448550800,6280,6280,6280,6280,205
20230901,150000,447263400,6280,6280,6280,6280,3
20230901,145900,447244560,6270,6270,6270,6270,0
20230901,145800,447244560,6270,6270,6270,6270,0
20230901,145700,447244560,6270,6270,6300,6270,951
20230901,145600,441281760,6280,6280,6280,6280,0
20230901,145500,441281760,6280,6280,6280,6280,0
20230901,145400,441281760,6280,6280,6280,6280,0
20230901,145300,441281760,6280,6280,6280,6280,299
20230901,145200,439404040,6280,6280,6280,6280,3
20230901,145100,439385200,6270,6270,6270,6270,35
20230901,145000,439165750,6270,6270,6270,6270,0
20230901,144900,439165750,6270,6280,6280,6270,82
20230901,144800,438651110,6270,6270,6270,6270,0
20230901,144700,438651110,6270,6270,6270,6270,0
20230901,144600,438651110,6270,6270,6270,6270,16
20230901,144500,438550790,6280,6280,6280,6280,6
20230901,144400,438513110,6270,6270,6270,6270,0
20230901,144300,438513110,6270,6270,6270,6270,0
20230901,144200,438513110,6270,6270,6270,6270,0
20230901,144100,438513110,6270,6270,6270,6270,0
20230901,144000,438513110,6270,6270,6270,6270,0
20230901,143900,438513110,6270,6280,6280,6260,1313
20230901,143800,430290730,6280,6280,6280,6280,0
20230901,143700,430290730,6280,6270,6280,6270,1534
20230901,143600,420672320,6270,6270,6270,6270,0
20230901,143500,420672320,6270,6290,6290,6270,1606
20230901,143400,410585150,6290,6290,6290,6290,8
20230901,143300,410534830,6290,6290,6290,6290,0
20230901,143200,410534830,6290,6290,6290,6290,0
20230901,143100,410534830,6290,6290,6290,6290,22
20230901,143000,410396450,6300,6300,6300,6300,1
20230901,142900,410390150,6290,6280,6290,6280,610
20230901,142800,406553270,6290,6290,6290,6280,288
20230901,142700,404741830,6290,6290,6290,6290,100
20230901,142600,404112830,6270,6290,6290,6270,135
20230901,142500,403265050,6280,6280,6280,6280,2
20230901,142400,403252490,6290,6290,6290,6290,0
20230901,142300,403252490,6290,6290,6290,6290,1
20230901,142200,403246200,6280,6280,6280,6280,101
20230901,142100,402611920,6280,6280,6280,6280,0
20230901,142000,402611920,6280,6280,6280,6280,138
20230901,141900,401745280,6290,6280,6290,6280,21
20230901,141800,401613340,6280,6310,6310,6280,225
20230901,141700,400198360,6300,6300,6300,6300,200
20230901,141600,398938360,6300,6300,6300,6300,0
20230901,141500,398938360,6300,6290,6300,6290,72
20230901,141400,398485470,6290,6290,6290,6290,5
20230901,141300,398454020,6290,6280,6290,6280,32
20230901,141200,398252780,6280,6280,6280,6280,86
20230901,141100,397712700,6280,6280,6280,6280,3
20230901,141000,397693860,6280,6270,6280,6270,3040
20230901,140900,378613060,6280,6280,6280,6280,30
20230901,140800,378424660,6280,6290,6290,6270,1926
20230901,140700,366331970,6290,6290,6290,6290,0
20230901,140600,366331970,6290,6290,6290,6290,3680
20230901,140500,343184770,6300,6310,6310,6300,1802
20230901,140400,331814340,6310,6300,6310,6290,4263
20230901,140300,304961520,6310,6310,6310,6310,8
20230901,140200,304911040,6310,6310,6310,6310,0
20230901,140100,304911040,6310,6320,6320,6310,217
20230901,140000,303540070,6310,6310,6310,6310,1
20230901,135900,303533760,6310,6310,6310,6310,0
20230901,135800,303533760,6310,6310,6310,6310,4
20230901,135700,303508520,6310,6310,6310,6310,380
20230901,135600,301110720,6310,6310,6310,6310,0
20230901,135500,301110720,6310,6310,6310,6310,3
20230901,135400,301091790,6310,6310,6310,6310,0
20230901,135300,301091790,6310,6310,6310,6310,0
20230901,135200,301091790,6310,6310,6310,6310,0
20230901,135100,301091790,6310,6310,6310,6310,39
20230901,135000,300845700,6310,6310,6310,6310,0
20230901,134900,300845700,6310,6310,6310,6310,3
20230901,134800,300826770,6300,6310,6310,6300,324
20230901,134700,298785560,6310,6320,6320,6310,156
20230901,134600,297800860,6320,6320,6320,6320,0
20230901,134500,297800860,6320,6320,6320,6320,0
20230901,134400,297800860,6320,6320,6320,6320,7
20230901,134300,297756620,6320,6320,6320,6320,0
20230901,134200,297756620,6320,6320,6320,6320,5
20230901,134100,297725020,6320,6320,6320,6320,0
20230901,134000,297725020,6320,6320,6320,6320,0
20230901,133900,297725020,6320,6320,6320,6320,2
20230901,133800,297712380,6320,6320,6320,6320,1
20230901,133700,297706060,6300,6300,6300,6300,0
20230901,133600,297706060,6300,6300,6300,6300,50
20230901,133500,297391060,6300,6320,6320,6300,18
20230901,133400,297277400,6320,6300,6320,6300,20
20230901,133300,297151110,6310,6310,6310,6310,0
20230901,133200,297151110,6310,6310,6310,6310,0
20230901,133100,297151110,6310,6310,6310,6310,289
20230901,133000,295327520,6310,6310,6310,6310,20
20230901,132900,295201320,6310,6310,6310,6310,0
20230901,132800,295201320,6310,6310,6310,6310,372
20230901,132700,292854000,6320,6320,6320,6320,17
20230901,132600,292746560,6320,6320,6320,6320,0
20230901,132500,292746560,6320,6320,6320,6320,0
20230901,132400,292746560,6320,6320,6320,6320,0
20230901,132300,292746560,6320,6320,6320,6320,100
20230901,132200,292114560,6310,6310,6310,6310,1
20230901,132100,292108250,6310,6310,6310,6310,0
20230901,132000,292108250,6310,6310,6310,6310,0
20230901,131900,292108250,6310,6310,6310,6310,0
20230901,131800,292108250,6310,6310,6310,6310,0
20230901,131700,292108250,6310,6310,6310,6310,0
20230901,131600,292108250,6310,6310,6310,6310,0
20230901,131500,292108250,6310,6310,6310,6310,0
20230901,131400,292108250,6310,6310,6310,6310,24
20230901,131300,291956810,6310,6310,6310,6310,0
20230901,131200,291956810,6310,6310,6310,6310,32
20230901,131100,291754890,6310,6320,6320,6310,1231
20230901,131000,283987070,6320,6330,6330,6320,100
20230901,130900,283355050,6330,6320,6330,6320,696
20230901,130800,278955300,6320,6320,6320,6320,70
20230901,130700,278512900,6310,6320,6320,6310,70
20230901,130600,278071150,6320,6320,6320,6320,0
20230901,130500,278071150,6320,6320,6320,6320,5
20230901,130400,278039550,6310,6310,6310,6310,6
20230901,130300,278001690,6310,6310,6310,6310,6
20230901,130200,277963830,6310,6310,6310,6310,0
20230901,130100,277963830,6310,6310,6310,6310,13
20230901,130000,277881800,6310,6310,6310,6310,59
20230901,125900,277509510,6310,6310,6310,6310,0
20230901,125800,277509510,6310,6310,6310,6310,0
20230901,125700,277509510,6310,6310,6310,6310,0
20230901,125600,277509510,6310,6310,6310,6310,2346
20230901,125500,262706250,6310,6310,6310,6310,3161
20230901,125400,242760340,6320,6330,6330,6320,203
20230901,125300,241476760,6320,6320,6320,6320,0
20230901,125200,241476760,6320,6330,6330,6320,53
20230901,125100,241141290,6340,6340,6340,6340,0
20230901,125000,241141290,6340,6340,6340,6340,1
20230901,124900,241134950,6340,6340,6340,6340,4
20230901,124800,241109590,6330,6330,6330,6330,0
20230901,124700,241109590,6330,6330,6330,6330,0
20230901,124600,241109590,6330,6330,6330,6330,107
20230901,124500,240432280,6340,6320,6340,6320,2430
20230901,124400,225057300,6320,6320,6320,6310,33
20230901,124300,224848890,6320,6320,6320,6320,20
20230901,124200,224722490,6320,6320,6320,6320,0
20230901,124100,224722490,6320,6320,6320,6320,0
20230901,124000,224722490,6320,6320,6320,6320,524
20230901,123900,221410810,6320,6320,6320,6320,0
20230901,123800,221410810,6320,6320,6320,6320,0
20230901,123700,221410810,6320,6320,6320,6320,0
20230901,123600,221410810,6320,6320,6320,6320,2
20230901,123500,221398170,6320,6320,6320,6320,0
20230901,123400,221398170,6320,6320,6320,6320,0
20230901,123300,221398170,6320,6320,6320,6320,0
20230901,123200,221398170,6320,6320,6320,6320,827
20230901,123100,216171530,6330,6330,6330,6330,2
20230901,123000,216158870,6330,6330,6330,6330,0
20230901,122900,216158870,6330,6330,6330,6330,0
20230901,122800,216158870,6330,6330,6330,6330,0
20230901,122700,216158870,6330,6330,6330,6330,4
20230901,122600,216133550,6330,6330,6330,6330,1
20230901,122500,216127220,6330,6330,6330,6330,0
20230901,122400,216127220,6330,6330,6330,6330,7
20230901,122300,216082910,6330,6330,6330,6330,300
20230901,122200,214183910,6330,6330,6330,6330,0
20230901,122100,214183910,6330,6330,6330,6330,800
20230901,122000,209119910,6330,6330,6330,6330,331
20230901,121900,207024680,6330,6330,6330,6330,0
20230901,121800,207024680,6330,6330,6330,6330,0
20230901,121700,207024680,6330,6330,6330,6330,1
20230901,121600,207018350,6330,6330,6330,6330,60
20230901,121500,206638550,6330,6330,6330,6330,10
20230901,121400,206575250,6330,6330,6330,6330,11
20230901,121300,206505620,6330,6330,6330,6330,193
20230901,121200,205283930,6330,6330,6330,6330,15
20230901,121100,205188980,6330,6340,6340,6330,365
20230901,121000,202878330,6340,6340,6340,6340,0
20230901,120900,202878330,6340,6340,6340,6340,0
20230901,120800,202878330,6340,6340,6340,6340,24
20230901,120700,202726170,6330,6330,6330,6330,80
20230901,120600,202219770,6350,6350,6350,6350,0
20230901,120500,202219770,6350,6350,6350,6350,0
20230901,120400,202219770,6350,6350,6350,6350,100
20230901,120300,201584770,6340,6340,6340,6340,2
20230901,120200,201572090,6330,6330,6330,6330,1
20230901,120100,201565760,6340,6340,6340,6340,0
20230901,120000,201565760,6340,6340,6340,6340,0
20230901,115900,201565760,6340,6340,6340,6340,30
20230901,115800,201375560,6340,6340,6340,6340,21
20230901,115700,201242420,6340,6340,6340,6340,45
20230901,115600,200957120,6340,6340,6340,6340,20
20230901,115500,200830320,6340,6340,6340,6340,0
20230901,115400,200830320,6340,6340,6340,6340,0
20230901,115300,200830320,6340,6340,6340,6340,157
20230901,115200,199834940,6350,6350,6350,6350,17
20230901,115100,199726990,6340,6350,6350,6340,25
20230901,115000,199568450,6350,6350,6350,6350,0
20230901,114900,199568450,6350,6350,6350,6350,0
20230901,114800,199568450,6350,6350,6350,6350,116
20230901,114700,198831850,6350,6350,6350,6350,10
20230901,114600,198768350,6350,6350,6350,6350,11
20230901,114500,198698500,6350,6350,6350,6350,0
20230901,114400,198698500,6350,6350,6350,6350,0
20230901,114300,198698500,6350,6350,6350,6350,0
20230901,114200,198698500,6350,6350,6350,6350,0
20230901,114100,198698500,6350,6350,6350,6350,0
20230901,114000,198698500,6350,6350,6350,6350,0
20230901,113900,198698500,6350,6350,6350,6350,0
20230901,113800,198698500,6350,6350,6350,6350,0
20230901,113700,198698500,6350,6350,6350,6350,0
20230901,113600,198698500,6350,6350,6350,6350,0
20230901,113500,198698500,6350,6350,6350,6350,0
20230901,113400,198698500,6350,6350,6350,6350,0
20230901,113300,198698500,6350,6350,6350,6350,0
20230901,113200,198698500,6350,6350,6350,6350,0
20230901,113100,198698500,6350,6350,6350,6350,0
20230901,113000,198698500,6350,6350,6350,6350,12
20230901,112900,198622300,6320,6340,6350,6320,439
20230901,112800,195843020,6340,6340,6340,6340,197
20230901,112700,194594040,6340,6340,6340,6340,1
20230901,112600,194587700,6330,6350,6350,6330,533
20230901,112500,191212620,6350,6350,6350,6350,1
20230901,112400,191206270,6350,6350,6350,6350,12
20230901,112300,191130070,6350,6350,6350,6350,1
20230901,112200,191123720,6350,6350,6350,6350,2
20230901,112100,191111020,6350,6350,6350,6350,1
20230901,112000,191104670,6350,6350,6350,6350,1
20230901,111900,191098320,6350,6350,6350,6350,1
20230901,111800,191091970,6350,6340,6350,6340,94
20230901,111700,190496000,6350,6350,6350,6350,0
20230901,111600,190496000,6350,6350,6350,6350,1
20230901,111500,190489650,6350,6350,6350,6350,4
20230901,111400,190464250,6350,6350,6350,6350,16
20230901,111300,190362650,6350,6350,6350,6350,2
20230901,111200,190349950,6350,6350,6350,6350,1
20230901,111100,190343600,6350,6350,6350,6350,1
20230901,111000,190337250,6350,6350,6350,6350,2
20230901,110900,190324550,6350,6350,6350,6350,2
20230901,110800,190311850,6350,6340,6350,6340,11
20230901,110700,190242100,6350,6340,6350,6340,318
20230901,110600,188225970,6350,6350,6350,6350,1
20230901,110500,188219620,6340,6350,6350,6340,2
20230901,110400,188206930,6340,6340,6340,6340,50
20230901,110300,187889930,6350,6350,6350,6350,1
20230901,110200,187883580,6360,6360,6360,6360,23
20230901,110100,187737300,6360,6360,6360,6360,1
20230901,110000,187730940,6360,6360,6360,6360,18
20230901,105900,187616460,6360,6360,6360,6360,1
20230901,105800,187610100,6360,6360,6360,6360,1
20230901,105700,187603740,6360,6360,6360,6360,1
20230901,105600,187597380,6360,6360,6360,6360,1
20230901,105500,187591020,6360,6360,6360,6360,1
20230901,105400,187584660,6350,6370,6370,6350,846
20230901,105300,182212540,6360,6370,6370,6360,20
20230901,105200,182085330,6370,6370,6370,6370,1
20230901,105100,182078960,6370,6370,6370,6370,0
20230901,105000,182078960,6370,6370,6370,6370,6
20230901,104900,182040740,6370,6370,6370,6370,1
20230901,104800,182034370,6370,6370,6370,6370,1
20230901,104700,182028000,6370,6370,6370,6370,1
20230901,104600,182021630,6370,6370,6370,6370,1
20230901,104500,182015260,6370,6370,6370,6370,0
20230901,104400,182015260,6370,6370,6370,6370,50
20230901,104300,181696760,6370,6370,6370,6370,0
20230901,104200,181696760,6370,6370,6370,6370,0
20230901,104100,181696760,6370,6370,6370,6370,0
20230901,104000,181696760,6370,6370,6370,6370,0
20230901,103900,181696760,6370,6370,6370,6370,0
20230901,103800,181696760,6370,6370,6370,6370,1457
20230901,103700,172415670,6370,6370,6370,6370,0
20230901,103600,172415670,6370,6370,6370,6370,228
20230901,103500,170963310,6380,6380,6380,6380,97
20230901,103400,170344450,6390,6390,6390,6390,56
20230901,103300,169986610,6400,6400,6400,6400,0
20230901,103200,169986610,6400,6400,6400,6400,1
20230901,103100,169980210,6390,6390,6390,6390,0
20230901,103000,169980210,6390,6390,6390,6390,2
20230901,102900,169967430,6400,6400,6400,6400,48
20230901,102800,169660230,6400,6400,6400,6400,294
20230901,102700,167778630,6400,6400,6400,6400,118
20230901,102600,167023430,6400,6400,6400,6400,63
20230901,102500,166620230,6390,6390,6390,6380,1053
20230901,102400,159893170,6380,6340,6380,6340,1642
20230901,102300,149448910,6340,6340,6340,6340,185
20230901,102200,148276010,6350,6350,6350,6330,3005
20230901,102100,129253240,6350,6350,6350,6350,0
20230901,102000,129253240,6350,6350,6350,6350,0
20230901,101900,129253240,6350,6340,6350,6340,95
20230901,101800,128650600,6330,6340,6340,6330,59
20230901,101700,128276700,6340,6340,6340,6340,7
20230901,101600,128232320,6340,6340,6340,6340,193
20230901,101500,127008700,6340,6340,6340,6340,0
20230901,101400,127008700,6340,6340,6340,6340,1
20230901,101300,127002360,6350,6350,6350,6350,0
20230901,101200,127002360,6350,6350,6350,6350,30
20230901,101100,126811860,6340,6340,6340,6340,78
20230901,101000,126317340,6340,6340,6340,6340,1
20230901,100900,126311000,6340,6340,6340,6340,0
20230901,100800,126311000,6340,6340,6340,6340,1067
20230901,100700,119546220,6350,6350,6350,6350,0
20230901,100600,119546220,6350,6350,6350,6350,17
20230901,100500,119438270,6350,6350,6350,6350,100
20230901,100400,118803270,6350,6350,6350,6350,0
20230901,100300,118803270,6350,6350,6350,6350,1
20230901,100200,118796920,6350,6350,6350,6350,0
20230901,100100,118796920,6350,6350,6350,6350,100
20230901,100000,118161920,6350,6350,6350,6350,0
20230901,095900,118161920,6350,6350,6350,6350,0
20230901,095800,118161920,6350,6350,6350,6350,0
20230901,095700,118161920,6350,6350,6350,6350,3
20230901,095600,118142870,6350,6350,6350,6350,3
20230901,095500,118123820,6350,6350,6350,6350,30
20230901,095400,117933320,6350,6350,6350,6350,60
20230901,095300,117552320,6350,6350,6350,6350,111
20230901,095200,116847470,6350,6350,6350,6350,0
20230901,095100,116847470,6350,6350,6350,6350,214
20230901,095000,115488570,6360,6360,6360,6360,0
20230901,094900,115488570,6360,6360,6360,6360,0
20230901,094800,115488570,6360,6360,6360,6360,0
20230901,094700,115488570,6360,6360,6360,6360,12
20230901,094600,115412250,6360,6360,6360,6360,10
20230901,094500,115348650,6350,6350,6350,6350,34
20230901,094400,115132750,6350,6350,6350,6350,35
20230901,094300,114910500,6350,6360,6360,6350,264
20230901,094200,113234050,6350,6350,6350,6350,106
20230901,094100,112560950,6350,6350,6350,6350,1
20230901,094000,112554600,6350,6350,6350,6350,26
20230901,093900,112389500,6350,6340,6350,6340,504
20230901,093800,109189130,6340,6340,6340,6340,0
20230901,093700,109189130,6340,6340,6340,6340,591
20230901,093600,105442190,6340,6340,6340,6330,53
20230901,093500,105106470,6340,6340,6340,6330,14
20230901,093400,105017810,6340,6340,6340,6340,0
20230901,093300,105017810,6340,6370,6370,6340,820
20230901,093200,99818950,6370,6370,6370,6370,1
20230901,093100,99812580,6370,6350,6370,6350,261
20230901,093000,98155190,6350,6350,6350,6350,17
20230901,092900,98047240,6350,6350,6350,6350,756
20230901,092800,93246640,6350,6350,6350,6350,42
20230901,092700,92979940,6350,6360,6360,6350,294
20230901,092600,91113030,6360,6360,6360,6360,0
20230901,092500,91113030,6360,6360,6360,6360,1421
20230901,092400,82075470,6360,6360,6360,6360,0
20230901,092300,82075470,6360,6350,6360,6350,132
20230901,092200,81237170,6340,6360,6360,6330,3733
20230901,092100,57586500,6370,6370,6370,6370,694
20230901,092000,53165720,6360,6360,6360,6360,500
20230901,091900,49985720,6380,6370,6380,6360,712
20230901,091800,45457140,6380,6380,6380,6380,0
20230901,091700,45457140,6380,6380,6380,6380,0
20230901,091600,45457140,6380,6380,6380,6380,0
20230901,091500,45457140,6380,6380,6380,6380,99
20230901,091400,44825520,6380,6390,6390,6380,33
20230901,091300,44614930,6390,6370,6390,6360,2028
20230901,091200,31715730,6400,6400,6400,6400,2
20230901,091100,31702930,6410,6410,6410,6410,29
20230901,091000,31517040,6410,6410,6410,6410,0
20230901,090900,31517040,6410,6380,6410,6360,2002
20230901,090800,18781720,6370,6400,6400,6370,2192
20230901,090700,4795640,6400,6400,6400,6400,101
20230901,090600,4149240,6400,6420,6420,6400,60
20230901,090500,3764200,6420,6420,6420,6420,10
20230901,090400,3700000,6390,6390,6390,6390,0
20230901,090300,3700000,6390,6390,6390,6390,250
20230901,090200,2102500,6400,6400,6400,6400,0
20230901,090100,2102500,6400,6410,6410,6400,166
20230901,090000,1040040,6420,6420,6420,6420,162