KissMeData/016590/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185400,696264700,5550,5550,5550,5550,2883
20230901,185300,696264700,5550,5550,5550,5550,0
20230901,185200,696264700,5550,5550,5550,5550,0
20230901,185100,696264700,5550,5550,5550,5550,0
20230901,185000,696264700,5550,5550,5550,5550,0
20230901,184900,696264700,5550,5550,5550,5550,0
20230901,184800,696264700,5550,5550,5550,5550,0
20230901,184700,696264700,5550,5550,5550,5550,0
20230901,184600,696264700,5550,5550,5550,5550,0
20230901,184500,696264700,5550,5550,5550,5550,0
20230901,184400,696264700,5550,5550,5550,5550,0
20230901,184300,696264700,5550,5550,5550,5550,0
20230901,184200,696264700,5550,5550,5550,5550,0
20230901,184100,696264700,5550,5550,5550,5550,0
20230901,184000,696264700,5550,5550,5550,5550,0
20230901,183900,696264700,5550,5550,5550,5550,0
20230901,183800,696264700,5550,5550,5550,5550,0
20230901,183700,696264700,5550,5550,5550,5550,0
20230901,183600,696264700,5550,5550,5550,5550,0
20230901,183500,696264700,5550,5550,5550,5550,0
20230901,183400,696264700,5550,5550,5550,5550,0
20230901,183300,696264700,5550,5550,5550,5550,0
20230901,183200,696264700,5550,5550,5550,5550,0
20230901,183100,696264700,5550,5550,5550,5550,0
20230901,183000,696264700,5550,5550,5550,5550,0
20230901,182900,696264700,5550,5550,5550,5550,0
20230901,182800,696264700,5550,5550,5550,5550,0
20230901,182700,696264700,5550,5550,5550,5550,0
20230901,182600,696264700,5550,5550,5550,5550,0
20230901,182500,696264700,5550,5550,5550,5550,0
20230901,182400,696264700,5550,5550,5550,5550,2883
20230901,182300,696264700,5550,5550,5550,5550,0
20230901,182200,696264700,5550,5550,5550,5550,0
20230901,182100,696264700,5550,5550,5550,5550,0
20230901,182000,696264700,5550,5550,5550,5550,0
20230901,181900,696264700,5550,5550,5550,5550,0
20230901,181800,696264700,5550,5550,5550,5550,0
20230901,181700,696264700,5550,5550,5550,5550,0
20230901,181600,696264700,5550,5550,5550,5550,0
20230901,181500,696264700,5550,5550,5550,5550,0
20230901,181400,696264700,5550,5550,5550,5550,0
20230901,181300,696264700,5550,5550,5550,5550,0
20230901,181200,696264700,5550,5550,5550,5550,0
20230901,181100,696264700,5550,5550,5550,5550,0
20230901,181000,696264700,5550,5550,5550,5550,0
20230901,180900,696264700,5550,5550,5550,5550,0
20230901,180800,696264700,5550,5550,5550,5550,0
20230901,180700,696264700,5550,5550,5550,5550,0
20230901,180600,696264700,5550,5550,5550,5550,0
20230901,180500,696264700,5550,5550,5550,5550,0
20230901,180400,696264700,5550,5550,5550,5550,0
20230901,180300,696264700,5550,5550,5550,5550,0
20230901,180200,696264700,5550,5550,5550,5550,0
20230901,180100,696264700,5550,5550,5550,5550,0
20230901,180000,696264700,5550,5550,5550,5550,0
20230901,175900,696264700,5550,5550,5550,5550,0
20230901,175800,696264700,5550,5550,5550,5550,0
20230901,175700,696264700,5550,5550,5550,5550,0
20230901,175600,696264700,5550,5550,5550,5550,0
20230901,175500,696264700,5550,5550,5550,5550,0
20230901,175400,696264700,5550,5550,5550,5550,2883
20230901,175300,696264700,5550,5550,5550,5550,0
20230901,175200,696264700,5550,5550,5550,5550,0
20230901,175100,696264700,5550,5550,5550,5550,0
20230901,175000,696264700,5550,5550,5550,5550,0
20230901,174900,696264700,5550,5550,5550,5550,0
20230901,174800,696264700,5550,5550,5550,5550,0
20230901,174700,696264700,5550,5550,5550,5550,0
20230901,174600,696264700,5550,5550,5550,5550,0
20230901,174500,696264700,5550,5550,5550,5550,0
20230901,174400,696264700,5550,5550,5550,5550,0
20230901,174300,696264700,5550,5550,5550,5550,0
20230901,174200,696264700,5550,5550,5550,5550,0
20230901,174100,696264700,5550,5550,5550,5550,0
20230901,174000,696264700,5550,5550,5550,5550,0
20230901,173900,696264700,5550,5550,5550,5550,0
20230901,173800,696264700,5550,5550,5550,5550,0
20230901,173700,696264700,5550,5550,5550,5550,0
20230901,173600,696264700,5550,5550,5550,5550,0
20230901,173500,696264700,5550,5550,5550,5550,0
20230901,173400,696264700,5550,5550,5550,5550,0
20230901,173300,696264700,5550,5550,5550,5550,0
20230901,173200,696264700,5550,5550,5550,5550,0
20230901,173100,696264700,5550,5550,5550,5550,0
20230901,173000,696264700,5550,5550,5550,5550,0
20230901,172900,696264700,5550,5550,5550,5550,0
20230901,172800,696264700,5550,5550,5550,5550,0
20230901,172700,696264700,5550,5550,5550,5550,0
20230901,172600,696264700,5550,5550,5550,5550,0
20230901,172500,696264700,5550,5550,5550,5550,0
20230901,172400,696264700,5550,5550,5550,5550,2883
20230901,172300,696264700,5550,5550,5550,5550,0
20230901,172200,696264700,5550,5550,5550,5550,0
20230901,172100,696264700,5550,5550,5550,5550,0
20230901,172000,696264700,5550,5550,5550,5550,0
20230901,171900,696264700,5550,5550,5550,5550,0
20230901,171800,696264700,5550,5550,5550,5550,0
20230901,171700,696264700,5550,5550,5550,5550,0
20230901,171600,696264700,5550,5550,5550,5550,0
20230901,171500,696264700,5550,5550,5550,5550,0
20230901,171400,696264700,5550,5550,5550,5550,0
20230901,171300,696264700,5550,5550,5550,5550,0
20230901,171200,696264700,5550,5550,5550,5550,0
20230901,171100,696264700,5550,5550,5550,5550,0
20230901,171000,696264700,5550,5550,5550,5550,0
20230901,170900,696264700,5550,5550,5550,5550,0
20230901,170800,696264700,5550,5550,5550,5550,0
20230901,170700,696264700,5550,5550,5550,5550,0
20230901,170600,696264700,5550,5550,5550,5550,0
20230901,170500,696264700,5550,5550,5550,5550,0
20230901,170400,696264700,5550,5550,5550,5550,0
20230901,170300,696264700,5550,5550,5550,5550,0
20230901,170200,696264700,5550,5550,5550,5550,0
20230901,170100,696264700,5550,5550,5550,5550,0
20230901,170000,696264700,5550,5550,5550,5550,0
20230901,165900,696264700,5550,5550,5550,5550,0
20230901,165800,696264700,5550,5550,5550,5550,0
20230901,165700,696264700,5550,5550,5550,5550,0
20230901,165600,696264700,5550,5550,5550,5550,0
20230901,165500,696264700,5550,5550,5550,5550,0
20230901,165400,696264700,5550,5550,5550,5550,2883
20230901,165300,696264700,5550,5550,5550,5550,0
20230901,165200,696264700,5550,5550,5550,5550,0
20230901,165100,696264700,5550,5550,5550,5550,0
20230901,165000,696264700,5550,5550,5550,5550,0
20230901,164900,696264700,5550,5550,5550,5550,0
20230901,164800,696264700,5550,5550,5550,5550,0
20230901,164700,696264700,5550,5550,5550,5550,0
20230901,164600,696264700,5550,5550,5550,5550,0
20230901,164500,696264700,5550,5550,5550,5550,0
20230901,164400,696264700,5550,5550,5550,5550,0
20230901,164300,696264700,5550,5550,5550,5550,0
20230901,164200,696264700,5550,5550,5550,5550,0
20230901,164100,696264700,5550,5550,5550,5550,0
20230901,164000,696264700,5550,5550,5550,5550,0
20230901,163900,696264700,5550,5550,5550,5550,0
20230901,163800,696264700,5550,5550,5550,5550,0
20230901,163700,696264700,5550,5550,5550,5550,0
20230901,163600,696264700,5550,5550,5550,5550,0
20230901,163500,696264700,5550,5550,5550,5550,0
20230901,163400,696264700,5550,5550,5550,5550,0
20230901,163300,696264700,5550,5550,5550,5550,0
20230901,163200,696264700,5550,5550,5550,5550,0
20230901,163100,696264700,5550,5550,5550,5550,0
20230901,163000,696264700,5550,5550,5550,5550,0
20230901,162900,696264700,5550,5550,5550,5550,0
20230901,162800,696264700,5550,5550,5550,5550,0
20230901,162700,696264700,5550,5550,5550,5550,0
20230901,162600,696264700,5550,5550,5550,5550,0
20230901,162500,696264700,5550,5550,5550,5550,0
20230901,162400,696264700,5550,5550,5550,5550,2883
20230901,162300,696264700,5550,5550,5550,5550,0
20230901,162200,696264700,5550,5550,5550,5550,0
20230901,162100,696264700,5550,5550,5550,5550,0
20230901,162000,696264700,5550,5550,5550,5550,0
20230901,161900,696264700,5550,5550,5550,5550,0
20230901,161800,696264700,5550,5550,5550,5550,0
20230901,161700,696264700,5550,5550,5550,5550,0
20230901,161600,696264700,5550,5550,5550,5550,0
20230901,161500,696264700,5550,5550,5550,5550,0
20230901,161400,696264700,5550,5550,5550,5550,0
20230901,161300,696264700,5550,5550,5550,5550,0
20230901,161200,696264700,5550,5550,5550,5550,0
20230901,161100,696264700,5550,5550,5550,5550,0
20230901,161000,696264700,5550,5550,5550,5550,0
20230901,160900,696264700,5550,5550,5550,5550,0
20230901,160800,696264700,5550,5550,5550,5550,0
20230901,160700,696264700,5550,5550,5550,5550,0
20230901,160600,696264700,5550,5550,5550,5550,0
20230901,160500,696264700,5550,5550,5550,5550,0
20230901,160400,696264700,5550,5550,5550,5550,0
20230901,160300,696264700,5550,5550,5550,5550,0
20230901,160200,696264700,5550,5550,5550,5550,0
20230901,160100,696264700,5550,5550,5550,5550,0
20230901,160000,696264700,5550,5550,5550,5550,0
20230901,155900,696264700,5550,5550,5550,5550,0
20230901,155800,696264700,5550,5550,5550,5550,0
20230901,155700,696264700,5550,5550,5550,5550,0
20230901,155600,696264700,5550,5550,5550,5550,0
20230901,155500,696264700,5550,5550,5550,5550,0
20230901,155400,696264700,5550,5550,5550,5550,2883
20230901,155300,696264700,5550,5550,5550,5550,0
20230901,155200,696264700,5550,5550,5550,5550,0
20230901,155100,696264700,5550,5550,5550,5550,0
20230901,155000,696264700,5550,5550,5550,5550,0
20230901,154900,696264700,5550,5550,5550,5550,0
20230901,154800,696264700,5550,5550,5550,5550,0
20230901,154700,696264700,5550,5550,5550,5550,0
20230901,154600,696264700,5550,5550,5550,5550,0
20230901,154500,696264700,5550,5550,5550,5550,0
20230901,154400,696264700,5550,5550,5550,5550,0
20230901,154300,696264700,5550,5550,5550,5550,0
20230901,154200,696264700,5550,5550,5550,5550,0
20230901,154100,696264700,5550,5550,5550,5550,0
20230901,154000,696264700,5550,5550,5550,5550,0
20230901,153900,696264700,5550,5550,5550,5550,0
20230901,153800,696264700,5550,5550,5550,5550,0
20230901,153700,696264700,5550,5550,5550,5550,0
20230901,153600,696264700,5550,5550,5550,5550,0
20230901,153500,696264700,5550,5550,5550,5550,0
20230901,153400,696264700,5550,5550,5550,5550,0
20230901,153300,696264700,5550,5550,5550,5550,0
20230901,153200,696264700,5550,5550,5550,5550,0
20230901,153100,696264700,5550,5550,5550,5550,0
20230901,153000,696264700,5550,5550,5550,5550,2883
20230901,152900,680264050,5510,5510,5510,5510,0
20230901,152800,680264050,5510,5510,5510,5510,0
20230901,152700,680264050,5510,5510,5510,5510,0
20230901,152600,680264050,5510,5510,5510,5510,0
20230901,152500,680264050,5510,5510,5510,5510,0
20230901,152400,680264050,5510,5510,5510,5510,0
20230901,152300,680264050,5510,5510,5510,5510,0
20230901,152200,680264050,5510,5510,5510,5510,0
20230901,152100,680264050,5510,5510,5510,5510,0
20230901,152000,680264050,5510,5510,5510,5510,0
20230901,151900,680264050,5510,5480,5510,5480,894
20230901,151800,675356200,5490,5480,5490,5480,23
20230901,151700,675230130,5480,5480,5490,5480,1942
20230901,151600,664587810,5480,5480,5490,5480,155
20230901,151500,663738260,5480,5480,5490,5480,187
20230901,151400,662713450,5490,5480,5490,5480,77
20230901,151300,662291370,5480,5470,5490,5470,131
20230901,151200,661574130,5470,5470,5470,5470,68
20230901,151100,661202170,5490,5490,5490,5470,75
20230901,151000,660791860,5470,5470,5490,5470,144
20230901,150900,660004160,5490,5490,5490,5470,76
20230901,150800,659588400,5470,5490,5490,5470,72
20230901,150700,659194530,5490,5490,5490,5470,692
20230901,150600,655407550,5480,5480,5490,5480,143
20230901,150500,654623900,5490,5480,5490,5480,87
20230901,150400,654147040,5480,5480,5480,5480,76
20230901,150300,653730560,5480,5490,5490,5480,70
20230901,150200,653346940,5480,5470,5480,5470,472
20230901,150100,650764370,5470,5470,5470,5470,77
20230901,150000,650343180,5470,5470,5470,5470,69
20230901,145900,649965750,5470,5470,5490,5470,144
20230901,145800,649177870,5490,5470,5490,5470,76
20230901,145700,648762130,5480,5480,5480,5480,518
20230901,145600,645923490,5480,5480,5480,5480,66
20230901,145500,645561810,5480,5480,5490,5480,583
20230901,145400,642366060,5480,5480,5480,5480,73
20230901,145300,641966020,5480,5480,5480,5480,71
20230901,145200,641576940,5490,5500,5500,5490,376
20230901,145100,639512680,5500,5500,5500,5500,89
20230901,145000,639023180,5500,5500,5500,5500,2
20230901,144900,639012180,5500,5510,5510,5490,507
20230901,144800,636228710,5500,5500,5500,5500,100
20230901,144700,635678710,5500,5490,5500,5490,517
20230901,144600,632835610,5490,5490,5500,5490,232
20230901,144500,631559730,5490,5500,5500,5490,115
20230901,144400,630927270,5500,5500,5500,5500,0
20230901,144300,630927270,5500,5500,5500,5500,0
20230901,144200,630927270,5500,5500,5500,5500,0
20230901,144100,630927270,5500,5490,5500,5490,64
20230901,144000,630575800,5500,5490,5500,5490,101
20230901,143900,630021300,5490,5490,5490,5490,1350
20230901,143800,622609800,5490,5490,5490,5490,7
20230901,143700,622571370,5490,5490,5490,5490,0
20230901,143600,622571370,5490,5490,5490,5490,0
20230901,143500,622571370,5490,5490,5490,5490,0
20230901,143400,622571370,5490,5490,5490,5490,1
20230901,143300,622565880,5490,5490,5490,5490,390
20230901,143200,620424780,5490,5490,5490,5490,0
20230901,143100,620424780,5490,5490,5490,5490,0
20230901,143000,620424780,5490,5490,5490,5490,0
20230901,142900,620424780,5490,5490,5490,5490,1
20230901,142800,620419290,5490,5490,5490,5490,0
20230901,142700,620419290,5490,5490,5490,5490,0
20230901,142600,620419290,5490,5490,5490,5490,1
20230901,142500,620413800,5490,5500,5500,5490,277
20230901,142400,618893060,5500,5500,5500,5500,0
20230901,142300,618893060,5500,5490,5500,5490,361
20230901,142200,616911160,5490,5490,5490,5490,500
20230901,142100,614166160,5500,5500,5500,5500,0
20230901,142000,614166160,5500,5500,5500,5500,3
20230901,141900,614149660,5500,5500,5500,5500,497
20230901,141800,611416160,5500,5500,5500,5500,0
20230901,141700,611416160,5500,5500,5500,5500,10
20230901,141600,611361160,5500,5490,5500,5490,54
20230901,141500,611064680,5490,5490,5490,5490,314
20230901,141400,609340820,5480,5480,5480,5480,0
20230901,141300,609340820,5480,5480,5480,5480,0
20230901,141200,609340820,5480,5480,5480,5480,97
20230901,141100,608809260,5480,5480,5480,5470,377
20230901,141000,606746470,5470,5450,5480,5420,2640
20230901,140900,592329410,5430,5500,5520,5400,12148
20230901,140800,525831650,5510,5510,5510,5510,100
20230901,140700,525280650,5500,5510,5510,5500,360
20230901,140600,523297730,5500,5500,5500,5500,0
20230901,140500,523297730,5500,5500,5500,5500,100
20230901,140400,522747730,5500,5500,5500,5500,0
20230901,140300,522747730,5500,5500,5500,5500,901
20230901,140200,517792230,5500,5500,5500,5500,0
20230901,140100,517792230,5500,5500,5500,5500,20
20230901,140000,517682230,5520,5520,5520,5520,0
20230901,135900,517682230,5520,5520,5520,5520,0
20230901,135800,517682230,5520,5520,5520,5520,0
20230901,135700,517682230,5520,5510,5520,5500,2666
20230901,135600,503004940,5520,5520,5520,5520,2326
20230901,135500,490165420,5540,5540,5540,5540,25
20230901,135400,490026920,5540,5540,5540,5540,0
20230901,135300,490026920,5540,5540,5540,5540,2
20230901,135200,490015840,5540,5540,5540,5540,69
20230901,135100,489633580,5540,5540,5540,5540,16
20230901,135000,489544940,5540,5530,5540,5530,107
20230901,134900,488952210,5520,5540,5540,5520,15
20230901,134800,488869390,5540,5540,5540,5540,6
20230901,134700,488836150,5520,5520,5520,5520,0
20230901,134600,488836150,5520,5520,5520,5520,0
20230901,134500,488836150,5520,5520,5520,5520,722
20230901,134400,484850710,5520,5520,5520,5520,0
20230901,134300,484850710,5520,5520,5520,5520,1
20230901,134200,484845190,5520,5520,5520,5520,100
20230901,134100,484293190,5520,5520,5520,5520,100
20230901,134000,483741190,5510,5510,5510,5510,0
20230901,133900,483741190,5510,5510,5510,5510,0
20230901,133800,483741190,5510,5510,5510,5510,3
20230901,133700,483724660,5510,5510,5510,5510,0
20230901,133600,483724660,5510,5510,5510,5510,0
20230901,133500,483724660,5510,5520,5520,5510,179
20230901,133400,482737270,5520,5520,5520,5520,63
20230901,133300,482389510,5520,5520,5520,5520,0
20230901,133200,482389510,5520,5510,5520,5510,75
20230901,133100,481975710,5520,5520,5520,5520,0
20230901,133000,481975710,5520,5520,5520,5520,0
20230901,132900,481975710,5520,5520,5520,5520,0
20230901,132800,481975710,5520,5520,5520,5520,1
20230901,132700,481970190,5520,5520,5520,5520,250
20230901,132600,480590190,5520,5520,5520,5520,0
20230901,132500,480590190,5520,5520,5520,5520,125
20230901,132400,479900190,5520,5520,5520,5520,0
20230901,132300,479900190,5520,5520,5520,5520,0
20230901,132200,479900190,5520,5520,5520,5520,34
20230901,132100,479712510,5520,5520,5520,5520,0
20230901,132000,479712510,5520,5520,5520,5520,0
20230901,131900,479712510,5520,5520,5520,5520,1
20230901,131800,479706990,5510,5510,5510,5510,0
20230901,131700,479706990,5510,5510,5510,5510,0
20230901,131600,479706990,5510,5510,5510,5510,0
20230901,131500,479706990,5510,5510,5510,5510,2
20230901,131400,479695970,5520,5520,5520,5520,0
20230901,131300,479695970,5520,5520,5520,5520,0
20230901,131200,479695970,5520,5510,5520,5510,3
20230901,131100,479679430,5520,5520,5520,5520,0
20230901,131000,479679430,5520,5520,5520,5520,0
20230901,130900,479679430,5520,5520,5520,5520,0
20230901,130800,479679430,5520,5520,5520,5520,0
20230901,130700,479679430,5520,5520,5520,5520,0
20230901,130600,479679430,5520,5520,5520,5520,0
20230901,130500,479679430,5520,5520,5520,5520,0
20230901,130400,479679430,5520,5520,5520,5520,0
20230901,130300,479679430,5520,5520,5520,5520,0
20230901,130200,479679430,5520,5520,5520,5520,0
20230901,130100,479679430,5520,5520,5520,5520,0
20230901,130000,479679430,5520,5520,5520,5520,0
20230901,125900,479679430,5520,5520,5520,5520,0
20230901,125800,479679430,5520,5520,5520,5520,1
20230901,125700,479673910,5510,5510,5510,5510,269
20230901,125600,478191720,5520,5520,5520,5520,37
20230901,125500,477987480,5520,5520,5520,5520,0
20230901,125400,477987480,5520,5520,5520,5520,0
20230901,125300,477987480,5520,5520,5520,5520,3
20230901,125200,477970920,5510,5510,5510,5510,65
20230901,125100,477612770,5520,5510,5520,5510,65
20230901,125000,477254610,5500,5500,5500,5500,0
20230901,124900,477254610,5500,5510,5510,5500,3583
20230901,124800,457520520,5520,5520,5520,5510,1204
20230901,124700,450875070,5520,5520,5520,5520,0
20230901,124600,450875070,5520,5520,5520,5520,719
20230901,124500,446906190,5520,5520,5520,5520,0
20230901,124400,446906190,5520,5520,5520,5520,0
20230901,124300,446906190,5520,5520,5520,5520,0
20230901,124200,446906190,5520,5520,5520,5520,0
20230901,124100,446906190,5520,5520,5520,5520,0
20230901,124000,446906190,5520,5520,5520,5520,0
20230901,123900,446906190,5520,5520,5520,5520,149
20230901,123800,446083710,5510,5510,5510,5510,0
20230901,123700,446083710,5510,5510,5510,5510,74
20230901,123600,445675970,5510,5510,5520,5510,584
20230901,123500,442457130,5510,5510,5510,5510,0
20230901,123400,442457130,5510,5510,5510,5510,66
20230901,123300,442093470,5520,5520,5520,5520,44
20230901,123200,441850590,5520,5520,5520,5520,0
20230901,123100,441850590,5520,5520,5520,5520,66
20230901,123000,441486270,5520,5520,5520,5520,0
20230901,122900,441486270,5520,5520,5520,5520,65
20230901,122800,441127470,5510,5510,5510,5510,64
20230901,122700,440774830,5510,5510,5510,5510,0
20230901,122600,440774830,5510,5510,5510,5510,71
20230901,122500,440383620,5510,5510,5510,5510,0
20230901,122400,440383620,5510,5510,5510,5510,74
20230901,122300,439975880,5510,5510,5510,5510,0
20230901,122200,439975880,5510,5530,5530,5510,81
20230901,122100,439529470,5530,5530,5530,5530,1
20230901,122000,439523940,5510,5510,5510,5510,67
20230901,121900,439154770,5520,5520,5520,5520,38
20230901,121800,438945010,5520,5520,5520,5520,0
20230901,121700,438945010,5520,5520,5520,5520,72
20230901,121600,438547570,5510,5510,5510,5510,0
20230901,121500,438547570,5510,5510,5510,5510,71
20230901,121400,438156360,5520,5520,5520,5520,51
20230901,121300,437874840,5510,5510,5510,5510,0
20230901,121200,437874840,5510,5510,5510,5510,75
20230901,121100,437461590,5510,5510,5510,5510,0
20230901,121000,437461590,5510,5510,5510,5510,70
20230901,120900,437075890,5510,5510,5510,5510,65
20230901,120800,436717740,5510,5510,5510,5510,152
20230901,120700,435880220,5520,5520,5520,5520,205
20230901,120600,434748620,5520,5520,5520,5520,105
20230901,120500,434169020,5520,5520,5520,5520,70
20230901,120400,433782620,5530,5530,5530,5530,1
20230901,120300,433777090,5520,5520,5520,5520,71
20230901,120200,433385170,5520,5520,5520,5520,0
20230901,120100,433385170,5520,5520,5520,5520,69
20230901,120000,433004290,5520,5520,5520,5520,0
20230901,115900,433004290,5520,5520,5520,5520,68
20230901,115800,432628930,5540,5540,5540,5540,0
20230901,115700,432628930,5540,5540,5540,5540,327
20230901,115600,430817350,5540,5520,5540,5520,166
20230901,115500,429899030,5520,5520,5520,5520,1
20230901,115400,429893510,5520,5520,5520,5520,67
20230901,115300,429523670,5520,5520,5520,5520,0
20230901,115200,429523670,5520,5520,5520,5520,67
20230901,115100,429153830,5520,5520,5520,5520,0
20230901,115000,429153830,5520,5520,5520,5520,76
20230901,114900,428734310,5520,5520,5520,5520,0
20230901,114800,428734310,5520,5520,5520,5520,72
20230901,114700,428336870,5520,5520,5520,5520,0
20230901,114600,428336870,5520,5520,5520,5520,72
20230901,114500,427939430,5510,5510,5510,5510,72
20230901,114400,427542710,5510,5510,5510,5510,0
20230901,114300,427542710,5510,5520,5520,5510,73
20230901,114200,427140470,5520,5520,5520,5520,0
20230901,114100,427140470,5520,5520,5520,5520,48
20230901,114000,426875510,5520,5520,5520,5520,71
20230901,113900,426483590,5540,5540,5540,5540,0
20230901,113800,426483590,5540,5540,5540,5540,3
20230901,113700,426466970,5540,5540,5540,5540,400
20230901,113600,424250970,5520,5520,5520,5520,69
20230901,113500,423870090,5520,5520,5520,5520,0
20230901,113400,423870090,5520,5520,5520,5520,66
20230901,113300,423505770,5520,5520,5520,5520,0
20230901,113200,423505770,5520,5520,5520,5520,65
20230901,113100,423146970,5520,5520,5520,5520,0
20230901,113000,423146970,5520,5540,5540,5520,68
20230901,112900,422771590,5520,5520,5520,5520,70
20230901,112800,422385190,5540,5540,5540,5540,1
20230901,112700,422379650,5520,5520,5520,5520,68
20230901,112600,422004290,5540,5540,5540,5540,1
20230901,112500,421998750,5520,5520,5520,5510,574
20230901,112400,418830950,5520,5520,5520,5520,0
20230901,112300,418830950,5520,5540,5540,5520,69
20230901,112200,418450050,5520,5520,5520,5520,414
20230901,112100,416164770,5520,5540,5540,5520,281
20230901,112000,414613630,5520,5520,5540,5520,576
20230901,111900,411434090,5540,5540,5540,5540,0
20230901,111800,411434090,5540,5520,5540,5520,76
20230901,111700,411014550,5550,5550,5550,5550,1
20230901,111600,411009000,5550,5550,5550,5550,51
20230901,111500,410725950,5550,5530,5550,5530,204
20230901,111400,409597810,5530,5530,5530,5530,2
20230901,111300,409586750,5550,5530,5550,5530,128
20230901,111200,408878890,5520,5530,5530,5520,73
20230901,111100,408475920,5520,5520,5520,5520,0
20230901,111000,408475920,5520,5530,5530,5520,72
20230901,110900,408078470,5520,5530,5530,5520,64
20230901,110800,407725180,5530,5530,5530,5530,1
20230901,110700,407719650,5530,5520,5530,5520,80
20230901,110600,407278020,5530,5530,5530,5530,0
20230901,110500,407278020,5530,5520,5530,5520,66
20230901,110400,406913690,5530,5530,5530,5530,3
20230901,110300,406897100,5520,5520,5520,5520,67
20230901,110200,406527260,5530,5530,5530,5530,1
20230901,110100,406521730,5520,5530,5530,5520,68
20230901,110000,406146360,5520,5530,5530,5520,65
20230901,105900,405787540,5540,5540,5540,5540,1
20230901,105800,405782000,5520,5520,5520,5520,67
20230901,105700,405412160,5540,5520,5540,5520,5
20230901,105600,405384540,5510,5540,5540,5510,74
20230901,105500,404976710,5520,5520,5520,5520,58
20230901,105400,404656550,5540,5540,5540,5540,51
20230901,105300,404374010,5520,5550,5550,5520,70
20230901,105200,403987570,5530,5540,5540,5530,35
20230901,105100,403793820,5550,5550,5550,5550,1
20230901,105000,403788270,5520,5530,5530,5520,83
20230901,104900,403330010,5550,5550,5550,5550,2
20230901,104800,403318910,5550,5550,5550,5550,1
20230901,104700,403313360,5570,5570,5570,5570,0
20230901,104600,403313360,5570,5530,5570,5530,20
20230901,104500,403202720,5530,5530,5530,5530,480
20230901,104400,400548320,5540,5540,5550,5540,732
20230901,104300,396492520,5530,5530,5530,5530,164
20230901,104200,395585600,5540,5540,5540,5540,676
20230901,104100,391840560,5550,5550,5550,5550,0
20230901,104000,391840560,5550,5550,5550,5550,240
20230901,103900,390508560,5550,5550,5550,5550,0
20230901,103800,390508560,5550,5550,5550,5550,72
20230901,103700,390108960,5550,5550,5550,5550,0
20230901,103600,390108960,5550,5550,5550,5550,0
20230901,103500,390108960,5550,5550,5550,5550,0
20230901,103400,390108960,5550,5550,5560,5550,726
20230901,103300,386074090,5560,5610,5610,5560,504
20230901,103200,383260460,5630,5630,5630,5630,0
20230901,103100,383260460,5630,5630,5630,5630,0
20230901,103000,383260460,5630,5630,5630,5630,135
20230901,102900,382500410,5630,5640,5640,5630,15
20230901,102800,382415860,5650,5600,5650,5600,17690
20230901,102700,282491890,5650,5580,5650,5580,15000
20230901,102600,198092420,5570,5570,5570,5560,1918
20230901,102500,187409870,5580,5580,5580,5580,2
20230901,102400,187398710,5580,5580,5580,5580,104
20230901,102300,186818390,5580,5580,5580,5580,0
20230901,102200,186818390,5580,5580,5580,5580,0
20230901,102100,186818390,5580,5580,5580,5580,0
20230901,102000,186818390,5580,5580,5580,5580,968
20230901,101900,181416950,5580,5570,5580,5570,290
20230901,101800,179800330,5560,5540,5560,5540,2202
20230901,101700,167577880,5540,5540,5540,5540,172
20230901,101600,166625000,5540,5540,5540,5540,73
20230901,101500,166220580,5540,5540,5540,5540,566
20230901,101400,163084940,5550,5550,5550,5550,0
20230901,101300,163084940,5550,5550,5550,5550,806
20230901,101200,158611640,5550,5550,5550,5550,0
20230901,101100,158611640,5550,5560,5560,5550,1164
20230901,101000,152141530,5560,5570,5570,5560,1084
20230901,100900,146104490,5540,5540,5570,5540,3360
20230901,100800,127410090,5570,5530,5570,5500,7547
20230901,100700,85681280,5510,5520,5520,5510,244
20230901,100600,84336690,5520,5520,5520,5520,0
20230901,100500,84336690,5520,5520,5520,5520,5
20230901,100400,84309090,5510,5510,5510,5510,0
20230901,100300,84309090,5510,5520,5520,5510,8
20230901,100200,84265000,5520,5520,5520,5520,0
20230901,100100,84265000,5520,5520,5520,5520,11
20230901,100000,84204280,5510,5520,5520,5510,544
20230901,095900,81206730,5510,5510,5510,5510,0
20230901,095800,81206730,5510,5530,5530,5510,4490
20230901,095700,56406120,5550,5550,5550,5550,0
20230901,095600,56406120,5550,5550,5550,5550,0
20230901,095500,56406120,5550,5550,5550,5550,17
20230901,095400,56311770,5550,5550,5550,5550,2
20230901,095300,56300670,5550,5550,5550,5550,6
20230901,095200,56267370,5540,5540,5540,5540,34
20230901,095100,56079010,5540,5540,5540,5540,0
20230901,095000,56079010,5540,5540,5540,5540,0
20230901,094900,56079010,5540,5540,5540,5540,0
20230901,094800,56079010,5540,5540,5540,5540,0
20230901,094700,56079010,5540,5540,5540,5540,0
20230901,094600,56079010,5540,5540,5540,5540,235
20230901,094500,54777110,5540,5530,5540,5530,11
20230901,094400,54716270,5540,5540,5540,5540,50
20230901,094300,54439270,5530,5540,5540,5530,544
20230901,094200,51425950,5530,5540,5540,5530,73
20230901,094100,51021720,5540,5540,5540,5540,11
20230901,094000,50960780,5540,5540,5540,5530,582
20230901,093900,47737220,5540,5540,5540,5540,5
20230901,093800,47709520,5540,5540,5540,5540,0
20230901,093700,47709520,5540,5560,5560,5540,5
20230901,093600,47681780,5560,5540,5560,5530,179
20230901,093500,46690300,5530,5540,5540,5530,689
20230901,093400,42874040,5550,5550,5550,5550,0
20230901,093300,42874040,5550,5550,5550,5550,6
20230901,093200,42840740,5560,5560,5560,5560,0
20230901,093100,42840740,5560,5560,5560,5560,0
20230901,093000,42840740,5560,5560,5560,5560,1
20230901,092900,42835180,5560,5560,5560,5560,0
20230901,092800,42835180,5560,5560,5560,5560,1
20230901,092700,42829620,5550,5550,5550,5550,0
20230901,092600,42829620,5550,5550,5550,5550,10
20230901,092500,42774120,5550,5550,5550,5550,26
20230901,092400,42629820,5550,5550,5550,5550,0
20230901,092300,42629820,5550,5550,5550,5550,0
20230901,092200,42629820,5550,5550,5550,5550,0
20230901,092100,42629820,5550,5550,5550,5550,583
20230901,092000,39394170,5540,5540,5540,5540,0
20230901,091900,39394170,5540,5540,5540,5540,437
20230901,091800,36973190,5540,5540,5540,5530,394
20230901,091700,34790810,5530,5530,5530,5530,0
20230901,091600,34790810,5530,5530,5530,5530,77
20230901,091500,34365000,5580,5580,5580,5580,1
20230901,091400,34359420,5530,5580,5580,5530,265
20230901,091300,32893910,5510,5510,5510,5510,0
20230901,091200,32893910,5510,5510,5510,5510,0
20230901,091100,32893910,5510,5510,5510,5510,0
20230901,091000,32893910,5510,5510,5510,5510,0
20230901,090900,32893910,5510,5510,5510,5510,0
20230901,090800,32893910,5510,5510,5510,5510,0
20230901,090700,32893910,5510,5530,5550,5510,5340
20230901,090600,3333860,5530,5540,5540,5530,55
20230901,090500,3029700,5530,5530,5530,5530,5
20230901,090400,3002050,5520,5520,5520,5520,0
20230901,090300,3002050,5520,5550,5550,5520,353
20230901,090200,1047130,5550,5550,5550,5550,0
20230901,090100,1047130,5550,5550,5550,5550,3
20230901,090000,1030480,5560,5580,5580,5560,185