KissMeData/016790/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185500,14246094090,4990,4990,4990,4990,34650
20230901,185400,14246094090,4990,4990,4990,4990,0
20230901,185300,14246094090,4990,4990,4990,4990,0
20230901,185200,14246094090,4990,4990,4990,4990,0
20230901,185100,14246094090,4990,4990,4990,4990,0
20230901,185000,14246094090,4990,4990,4990,4990,0
20230901,184900,14246094090,4990,4990,4990,4990,0
20230901,184800,14246094090,4990,4990,4990,4990,0
20230901,184700,14246094090,4990,4990,4990,4990,0
20230901,184600,14246094090,4990,4990,4990,4990,0
20230901,184500,14246094090,4990,4990,4990,4990,0
20230901,184400,14246094090,4990,4990,4990,4990,0
20230901,184300,14246094090,4990,4990,4990,4990,0
20230901,184200,14246094090,4990,4990,4990,4990,0
20230901,184100,14246094090,4990,4990,4990,4990,0
20230901,184000,14246094090,4990,4990,4990,4990,0
20230901,183900,14246094090,4990,4990,4990,4990,0
20230901,183800,14246094090,4990,4990,4990,4990,0
20230901,183700,14246094090,4990,4990,4990,4990,0
20230901,183600,14246094090,4990,4990,4990,4990,0
20230901,183500,14246094090,4990,4990,4990,4990,0
20230901,183400,14246094090,4990,4990,4990,4990,0
20230901,183300,14246094090,4990,4990,4990,4990,0
20230901,183200,14246094090,4990,4990,4990,4990,0
20230901,183100,14246094090,4990,4990,4990,4990,0
20230901,183000,14246094090,4990,4990,4990,4990,0
20230901,182900,14246094090,4990,4990,4990,4990,0
20230901,182800,14246094090,4990,4990,4990,4990,0
20230901,182700,14246094090,4990,4990,4990,4990,0
20230901,182600,14246094090,4990,4990,4990,4990,0
20230901,182500,14246094090,4990,4990,4990,4990,34650
20230901,182400,14246094090,4990,4990,4990,4990,0
20230901,182300,14246094090,4990,4990,4990,4990,0
20230901,182200,14246094090,4990,4990,4990,4990,0
20230901,182100,14246094090,4990,4990,4990,4990,0
20230901,182000,14246094090,4990,4990,4990,4990,0
20230901,181900,14246094090,4990,4990,4990,4990,0
20230901,181800,14246094090,4990,4990,4990,4990,0
20230901,181700,14246094090,4990,4990,4990,4990,0
20230901,181600,14246094090,4990,4990,4990,4990,0
20230901,181500,14246094090,4990,4990,4990,4990,0
20230901,181400,14246094090,4990,4990,4990,4990,0
20230901,181300,14246094090,4990,4990,4990,4990,0
20230901,181200,14246094090,4990,4990,4990,4990,0
20230901,181100,14246094090,4990,4990,4990,4990,0
20230901,181000,14246094090,4990,4990,4990,4990,0
20230901,180900,14246094090,4990,4990,4990,4990,0
20230901,180800,14246094090,4990,4990,4990,4990,0
20230901,180700,14246094090,4990,4990,4990,4990,0
20230901,180600,14246094090,4990,4990,4990,4990,0
20230901,180500,14246094090,4990,4990,4990,4990,0
20230901,180400,14246094090,4990,4990,4990,4990,0
20230901,180300,14246094090,4990,4990,4990,4990,0
20230901,180200,14246094090,4990,4990,4990,4990,0
20230901,180100,14246094090,4990,4990,4990,4990,0
20230901,180000,14246094090,4990,4990,4990,4990,0
20230901,175900,14246094090,4990,4990,4990,4990,0
20230901,175800,14246094090,4990,4990,4990,4990,0
20230901,175700,14246094090,4990,4990,4990,4990,0
20230901,175600,14246094090,4990,4990,4990,4990,0
20230901,175500,14246094090,4990,4990,4990,4990,34650
20230901,175400,14246094090,4990,4990,4990,4990,0
20230901,175300,14246094090,4990,4990,4990,4990,0
20230901,175200,14246094090,4990,4990,4990,4990,0
20230901,175100,14246094090,4990,4990,4990,4990,0
20230901,175000,14246094090,4990,4990,4990,4990,0
20230901,174900,14246094090,4990,4990,4990,4990,0
20230901,174800,14246094090,4990,4990,4990,4990,0
20230901,174700,14246094090,4990,4990,4990,4990,0
20230901,174600,14246094090,4990,4990,4990,4990,0
20230901,174500,14246094090,4990,4990,4990,4990,0
20230901,174400,14246094090,4990,4990,4990,4990,0
20230901,174300,14246094090,4990,4990,4990,4990,0
20230901,174200,14246094090,4990,4990,4990,4990,0
20230901,174100,14246094090,4990,4990,4990,4990,0
20230901,174000,14246094090,4990,4990,4990,4990,0
20230901,173900,14246094090,4990,4990,4990,4990,0
20230901,173800,14246094090,4990,4990,4990,4990,0
20230901,173700,14246094090,4990,4990,4990,4990,0
20230901,173600,14246094090,4990,4990,4990,4990,0
20230901,173500,14246094090,4990,4990,4990,4990,0
20230901,173400,14246094090,4990,4990,4990,4990,0
20230901,173300,14246094090,4990,4990,4990,4990,0
20230901,173200,14246094090,4990,4990,4990,4990,0
20230901,173100,14246094090,4990,4990,4990,4990,0
20230901,173000,14246094090,4990,4990,4990,4990,0
20230901,172900,14246094090,4990,4990,4990,4990,0
20230901,172800,14246094090,4990,4990,4990,4990,0
20230901,172700,14246094090,4990,4990,4990,4990,0
20230901,172600,14246094090,4990,4990,4990,4990,0
20230901,172500,14246094090,4990,4990,4990,4990,34650
20230901,172400,14246094090,4990,4990,4990,4990,0
20230901,172300,14246094090,4990,4990,4990,4990,0
20230901,172200,14246094090,4990,4990,4990,4990,0
20230901,172100,14246094090,4990,4990,4990,4990,0
20230901,172000,14246094090,4990,4990,4990,4990,0
20230901,171900,14246094090,4990,4990,4990,4990,0
20230901,171800,14246094090,4990,4990,4990,4990,0
20230901,171700,14246094090,4990,4990,4990,4990,0
20230901,171600,14246094090,4990,4990,4990,4990,0
20230901,171500,14246094090,4990,4990,4990,4990,0
20230901,171400,14246094090,4990,4990,4990,4990,0
20230901,171300,14246094090,4990,4990,4990,4990,0
20230901,171200,14246094090,4990,4990,4990,4990,0
20230901,171100,14246094090,4990,4990,4990,4990,0
20230901,171000,14246094090,4990,4990,4990,4990,0
20230901,170900,14246094090,4990,4990,4990,4990,0
20230901,170800,14246094090,4990,4990,4990,4990,0
20230901,170700,14246094090,4990,4990,4990,4990,0
20230901,170600,14246094090,4990,4990,4990,4990,0
20230901,170500,14246094090,4990,4990,4990,4990,0
20230901,170400,14246094090,4990,4990,4990,4990,0
20230901,170300,14246094090,4990,4990,4990,4990,0
20230901,170200,14246094090,4990,4990,4990,4990,0
20230901,170100,14246094090,4990,4990,4990,4990,0
20230901,170000,14246094090,4990,4990,4990,4990,0
20230901,165900,14246094090,4990,4990,4990,4990,0
20230901,165800,14246094090,4990,4990,4990,4990,0
20230901,165700,14246094090,4990,4990,4990,4990,0
20230901,165600,14246094090,4990,4990,4990,4990,0
20230901,165500,14246094090,4990,4990,4990,4990,34650
20230901,165400,14246094090,4990,4990,4990,4990,0
20230901,165300,14246094090,4990,4990,4990,4990,0
20230901,165200,14246094090,4990,4990,4990,4990,0
20230901,165100,14246094090,4990,4990,4990,4990,0
20230901,165000,14246094090,4990,4990,4990,4990,0
20230901,164900,14246094090,4990,4990,4990,4990,0
20230901,164800,14246094090,4990,4990,4990,4990,0
20230901,164700,14246094090,4990,4990,4990,4990,0
20230901,164600,14246094090,4990,4990,4990,4990,0
20230901,164500,14246094090,4990,4990,4990,4990,0
20230901,164400,14246094090,4990,4990,4990,4990,0
20230901,164300,14246094090,4990,4990,4990,4990,0
20230901,164200,14246094090,4990,4990,4990,4990,0
20230901,164100,14246094090,4990,4990,4990,4990,0
20230901,164000,14246094090,4990,4990,4990,4990,0
20230901,163900,14246094090,4990,4990,4990,4990,0
20230901,163800,14246094090,4990,4990,4990,4990,0
20230901,163700,14246094090,4990,4990,4990,4990,0
20230901,163600,14246094090,4990,4990,4990,4990,0
20230901,163500,14246094090,4990,4990,4990,4990,0
20230901,163400,14246094090,4990,4990,4990,4990,0
20230901,163300,14246094090,4990,4990,4990,4990,0
20230901,163200,14246094090,4990,4990,4990,4990,0
20230901,163100,14246094090,4990,4990,4990,4990,0
20230901,163000,14246094090,4990,4990,4990,4990,0
20230901,162900,14246094090,4990,4990,4990,4990,0
20230901,162800,14246094090,4990,4990,4990,4990,0
20230901,162700,14246094090,4990,4990,4990,4990,0
20230901,162600,14246094090,4990,4990,4990,4990,0
20230901,162500,14246094090,4990,4990,4990,4990,34650
20230901,162400,14246094090,4990,4990,4990,4990,0
20230901,162300,14246094090,4990,4990,4990,4990,0
20230901,162200,14246094090,4990,4990,4990,4990,0
20230901,162100,14246094090,4990,4990,4990,4990,0
20230901,162000,14246094090,4990,4990,4990,4990,0
20230901,161900,14246094090,4990,4990,4990,4990,0
20230901,161800,14246094090,4990,4990,4990,4990,0
20230901,161700,14246094090,4990,4990,4990,4990,0
20230901,161600,14246094090,4990,4990,4990,4990,0
20230901,161500,14246094090,4990,4990,4990,4990,0
20230901,161400,14246094090,4990,4990,4990,4990,0
20230901,161300,14246094090,4990,4990,4990,4990,0
20230901,161200,14246094090,4990,4990,4990,4990,0
20230901,161100,14246094090,4990,4990,4990,4990,0
20230901,161000,14246094090,4990,4990,4990,4990,0
20230901,160900,14246094090,4990,4990,4990,4990,0
20230901,160800,14246094090,4990,4990,4990,4990,0
20230901,160700,14246094090,4990,4990,4990,4990,0
20230901,160600,14246094090,4990,4990,4990,4990,0
20230901,160500,14246094090,4990,4990,4990,4990,0
20230901,160400,14246094090,4990,4990,4990,4990,0
20230901,160300,14246094090,4990,4990,4990,4990,0
20230901,160200,14246094090,4990,4990,4990,4990,0
20230901,160100,14246094090,4990,4990,4990,4990,0
20230901,160000,14246094090,4990,4990,4990,4990,0
20230901,155900,14246094090,4990,4990,4990,4990,0
20230901,155800,14246094090,4990,4990,4990,4990,0
20230901,155700,14246094090,4990,4990,4990,4990,0
20230901,155600,14246094090,4990,4990,4990,4990,0
20230901,155500,14246094090,4990,4990,4990,4990,34650
20230901,155400,14246094090,4990,4990,4990,4990,0
20230901,155300,14246094090,4990,4990,4990,4990,0
20230901,155200,14246094090,4990,4990,4990,4990,0
20230901,155100,14246094090,4990,4990,4990,4990,0
20230901,155000,14246094090,4990,4990,4990,4990,0
20230901,154900,14246094090,4990,4990,4990,4990,0
20230901,154800,14246094090,4990,4990,4990,4990,0
20230901,154700,14246094090,4990,4990,4990,4990,0
20230901,154600,14246094090,4990,4990,4990,4990,0
20230901,154500,14246094090,4990,4990,4990,4990,0
20230901,154400,14246094090,4990,4990,4990,4990,0
20230901,154300,14246094090,4990,4990,4990,4990,0
20230901,154200,14246094090,4990,4990,4990,4990,0
20230901,154100,14246094090,4990,4990,4990,4990,0
20230901,154000,14246094090,4990,4990,4990,4990,0
20230901,153900,14246094090,4990,4990,4990,4990,0
20230901,153800,14246094090,4990,4990,4990,4990,0
20230901,153700,14246094090,4990,4990,4990,4990,0
20230901,153600,14246094090,4990,4990,4990,4990,0
20230901,153500,14246094090,4990,4990,4990,4990,0
20230901,153400,14246094090,4990,4990,4990,4990,0
20230901,153300,14246094090,4990,4990,4990,4990,0
20230901,153200,14246094090,4990,4990,4990,4990,0
20230901,153100,14246094090,4990,4990,4990,4990,0
20230901,153000,14246094090,4990,4990,4990,4990,34650
20230901,152900,14073190590,5010,5010,5010,5010,0
20230901,152800,14073190590,5010,5010,5010,5010,0
20230901,152700,14073190590,5010,5010,5010,5010,0
20230901,152600,14073190590,5010,5010,5010,5010,0
20230901,152500,14073190590,5010,5010,5010,5010,0
20230901,152400,14073190590,5010,5010,5010,5010,0
20230901,152300,14073190590,5010,5010,5010,5010,0
20230901,152200,14073190590,5010,5010,5010,5010,0
20230901,152100,14073190590,5010,5010,5010,5010,0
20230901,152000,14073190590,5010,5010,5010,5010,0
20230901,151900,14073190590,5010,5010,5030,5000,10310
20230901,151800,14021542910,5020,5020,5020,5010,7503
20230901,151700,13983891440,5020,5010,5020,5010,2513
20230901,151600,13971286380,5020,5010,5020,5000,12664
20230901,151500,13907916740,5010,5010,5010,5000,4394
20230901,151400,13885943650,5000,5020,5020,5000,7309
20230901,151300,13849363880,5010,5020,5020,5010,4733
20230901,151200,13825629960,5030,5020,5030,5010,2284
20230901,151100,13814168170,5020,5020,5020,5010,6672
20230901,151000,13780699930,5020,5010,5030,5010,2339
20230901,150900,13768957640,5020,5020,5030,5020,2221
20230901,150800,13757802590,5020,5000,5020,5000,3739
20230901,150700,13739050560,5010,5000,5010,5000,5623
20230901,150600,13710929140,5000,5000,5000,4995,4761
20230901,150500,13687143340,4995,5000,5000,4995,2578
20230901,150400,13674255600,4995,5000,5000,4995,4064
20230901,150300,13653951500,4995,4995,5000,4990,8943
20230901,150200,13609276725,4990,4985,4990,4980,11389
20230901,150100,13552486200,4990,4980,4990,4975,5779
20230901,150000,13523685275,4980,4980,4985,4980,3817
20230901,145900,13504676450,4980,4980,4985,4980,6588
20230901,145800,13471854925,4980,4985,4985,4975,14692
20230901,145700,13398735810,4985,4990,4990,4985,874
20230901,145600,13394378080,4985,4980,4990,4980,280
20230901,145500,13392982280,4980,4985,4985,4980,1225
20230901,145400,13386879285,4985,4980,4990,4980,1744
20230901,145300,13378186615,4980,4985,4985,4980,2219
20230901,145200,13367135470,4980,4995,4995,4980,7109
20230901,145100,13331691105,4995,4995,4995,4990,1025
20230901,145000,13326573930,4990,4990,4995,4990,2318
20230901,144900,13315004010,4985,5000,5000,4985,5309
20230901,144800,13288481815,5000,4995,5000,4995,4191
20230901,144700,13267546800,4995,5000,5000,4990,2782
20230901,144600,13253648660,4995,4990,4995,4985,2556
20230901,144500,13240883395,4990,4985,4990,4985,3163
20230901,144400,13225110450,4980,4975,4985,4975,934
20230901,144300,13220459520,4980,4970,4985,4970,4200
20230901,144200,13199569690,4970,4975,4975,4970,3213
20230901,144100,13183598155,4975,4960,4975,4960,2148
20230901,144000,13172937590,4960,4960,4970,4960,15855
20230901,143900,13094288130,4970,4970,4980,4965,22799
20230901,143800,12981015570,4970,4975,4975,4970,3166
20230901,143700,12965271390,4975,4980,4980,4970,5895
20230901,143600,12935946355,4980,4985,4985,4975,14413
20230901,143500,12864171480,4985,4985,4985,4980,1585
20230901,143400,12856270910,4985,4985,4985,4980,5312
20230901,143300,12829794730,4985,4985,4985,4980,2213
20230901,143200,12818768080,4980,4985,4990,4980,1304
20230901,143100,12812268680,4990,4985,4990,4980,3655
20230901,143000,12794048775,4985,4995,4995,4985,7387
20230901,142900,12757212430,5000,4995,5000,4990,185
20230901,142800,12756288585,4995,4990,4995,4990,14520
20230901,142700,12683832905,4990,4990,4990,4985,8245
20230901,142600,12642696320,4990,4985,4990,4985,11180
20230901,142500,12586927450,4985,4990,4995,4985,7933
20230901,142400,12547371060,4995,4990,4995,4990,2613
20230901,142300,12534332135,4990,4995,4995,4990,1263
20230901,142200,12528023475,4995,4995,5000,4995,1670
20230901,142100,12519676825,4995,4995,4995,4995,523
20230901,142000,12517064440,4990,4985,4990,4985,4296
20230901,141900,12495644170,4985,4990,4990,4985,5596
20230901,141800,12467720530,4985,4990,4995,4985,1652
20230901,141700,12459482230,4990,4990,4995,4990,369
20230901,141600,12457639720,4990,4990,4995,4990,2761
20230901,141500,12443862155,4995,4995,5000,4995,631
20230901,141400,12440707715,5000,4990,5000,4990,2825
20230901,141300,12426586100,4985,4990,4995,4985,3195
20230901,141200,12410647435,4985,4980,4990,4980,2919
20230901,141100,12396103225,4980,4995,4995,4980,4403
20230901,141000,12374152755,4995,5000,5000,4990,4742
20230901,140900,12350479440,4995,4995,5000,4995,504
20230901,140800,12347960415,5000,5010,5010,5000,1746
20230901,140700,12339230215,5000,5010,5010,5000,712
20230901,140600,12335669455,5010,5020,5020,5010,1370
20230901,140500,12328804755,5020,5010,5020,5000,1538
20230901,140400,12321099385,5010,4995,5010,4990,10887
20230901,140300,12266714455,4995,4990,4995,4990,1001
20230901,140200,12261718435,4995,4990,4995,4990,369
20230901,140100,12259877070,4990,4990,4990,4990,2343
20230901,140000,12248185500,4990,4990,4990,4990,1814
20230901,135900,12239133640,4990,4985,4995,4985,4017
20230901,135800,12219088815,4985,4985,4990,4975,19460
20230901,135700,12122149650,4980,4990,4990,4980,2428
20230901,135600,12110049860,4985,4985,4985,4980,14005
20230901,135500,12040295495,4985,4990,4990,4985,9272
20230901,135400,11994066475,4985,4990,4990,4985,2955
20230901,135300,11979329790,4990,4990,4995,4985,5094
20230901,135200,11953921580,4990,4995,4995,4985,9763
20230901,135100,11905204450,5000,5000,5000,4990,7603
20230901,135000,11867225935,5000,4990,5000,4990,1716
20230901,134900,11858653915,4995,5010,5020,4995,14973
20230901,134800,11783740940,5020,5010,5020,5010,672
20230901,134700,11780374110,5010,5010,5020,5010,3453
20230901,134600,11763074380,5000,5000,5010,5000,686
20230901,134500,11759644370,5020,5010,5020,5000,4396
20230901,134400,11737643430,5010,5010,5020,5010,1205
20230901,134300,11731605360,5010,5020,5020,5010,4490
20230901,134200,11709107290,5020,5020,5020,5010,1603
20230901,134100,11701075920,5020,5020,5020,5010,285
20230901,134000,11699645900,5010,5010,5010,5000,3523
20230901,133900,11681997040,5010,5000,5010,5000,1357
20230901,133800,11675210790,5000,5020,5020,5000,6073
20230901,133700,11644779020,5020,5010,5020,5010,2089
20230901,133600,11634311830,5000,5000,5010,5000,3264
20230901,133500,11617991360,5010,5000,5010,5000,1962
20230901,133400,11608175680,5000,5000,5010,4995,3599
20230901,133300,11590179020,5000,4995,5000,4995,4525
20230901,133200,11567558100,4995,4990,4995,4990,6651
20230901,133100,11534364575,4995,4995,4995,4990,1866
20230901,133000,11525043915,4995,4990,4995,4985,2820
20230901,132900,11510977940,4990,4990,4990,4985,3452
20230901,132800,11493754800,4990,4995,4995,4985,9785
20230901,132700,11444925170,4995,4995,5000,4990,5597
20230901,132600,11416970855,4995,4995,4995,4990,2361
20230901,132500,11405185350,4990,4990,4995,4985,4051
20230901,132400,11384969920,4990,5000,5000,4990,3755
20230901,132300,11366228760,5000,5000,5010,4990,8563
20230901,132200,11323435625,5010,4990,5010,4990,8343
20230901,132100,11281769950,4990,5000,5000,4990,20549
20230901,132000,11179193750,4995,5030,5030,4995,115249
20230901,131900,10602417060,5020,5030,5030,5020,2388
20230901,131800,10590420880,5030,5030,5040,5030,2927
20230901,131700,10575692360,5030,5030,5040,5030,461
20230901,131600,10573373220,5030,5030,5040,5030,2649
20230901,131500,10560043680,5030,5040,5050,5030,2058
20230901,131400,10549668730,5030,5030,5030,5020,4090
20230901,131300,10529097040,5030,5030,5030,5020,655
20230901,131200,10525806720,5030,5030,5030,5020,2133
20230901,131100,10515091030,5030,5030,5030,5020,1327
20230901,131000,10508419250,5020,5030,5040,5020,13264
20230901,130900,10441690880,5040,5040,5040,5040,2217
20230901,130800,10430517200,5040,5040,5040,5030,418
20230901,130700,10428411330,5040,5030,5040,5030,1285
20230901,130600,10421945800,5030,5040,5040,5030,401
20230901,130500,10419927360,5040,5050,5050,5030,600
20230901,130400,10416905180,5050,5030,5050,5030,8569
20230901,130300,10373767080,5040,5040,5040,5030,2039
20230901,130200,10363502470,5040,5040,5040,5030,6330
20230901,130100,10331627660,5050,5040,5050,5040,1060
20230901,130000,10326279960,5050,5050,5050,5050,765
20230901,125900,10322416710,5050,5040,5050,5040,5109
20230901,125800,10296665360,5040,5050,5050,5040,1431
20230901,125700,10289449340,5050,5050,5050,5040,302
20230901,125600,10287925620,5050,5040,5050,5040,3291
20230901,125500,10271316670,5040,5040,5050,5040,1082
20230901,125400,10265862790,5040,5050,5050,5040,4771
20230901,125300,10241814900,5050,5060,5060,5050,5959
20230901,125200,10211720940,5050,5050,5060,5050,1949
20230901,125100,10201873440,5050,5050,5060,5050,2115
20230901,125000,10191182290,5050,5060,5060,5050,218
20230901,124900,10190079500,5060,5060,5060,5050,4743
20230901,124800,10166103830,5070,5060,5070,5060,4125
20230901,124700,10145230770,5060,5060,5070,5060,987
20230901,124600,10140231870,5060,5050,5060,5050,1179
20230901,124500,10134271170,5060,5050,5060,5050,781
20230901,124400,10130323940,5050,5060,5060,5050,1539
20230901,124300,10122539570,5060,5060,5060,5060,602
20230901,124200,10119493450,5060,5060,5070,5060,808
20230901,124100,10115404940,5060,5060,5080,5060,1346
20230901,124000,10108594160,5060,5060,5080,5060,604
20230901,123900,10105537220,5080,5080,5080,5060,3024
20230901,123800,10090197280,5080,5070,5080,5060,2135
20230901,123700,10079377420,5070,5080,5080,5070,3401
20230901,123600,10062104990,5080,5070,5080,5070,828
20230901,123500,10057904380,5080,5060,5080,5060,1241
20230901,123400,10051623270,5100,5050,5100,5040,7134
20230901,123300,10015487870,5050,5050,5050,5050,1
20230901,123200,10015482820,5040,5050,5050,5040,2883
20230901,123100,10000934630,5050,5050,5060,5050,2430
20230901,123000,9988662930,5050,5060,5060,5050,768
20230901,122900,9984778050,5070,5060,5070,5060,804
20230901,122800,9980707040,5060,5050,5060,5040,1545
20230901,122700,9972914750,5050,5040,5050,5040,4010
20230901,122600,9952669250,5040,5050,5050,5040,571
20230901,122500,9949791400,5050,5030,5050,5030,1064
20230901,122400,9944429270,5040,5050,5050,5030,2245
20230901,122300,9933130220,5040,5050,5050,5040,5296
20230901,122200,9906432080,5040,5050,5050,5040,3157
20230901,122100,9890509190,5050,5050,5050,5040,3299
20230901,122000,9873881010,5040,5040,5050,5040,2812
20230901,121900,9859708520,5040,5040,5050,5030,7623
20230901,121800,9821289230,5040,5040,5050,5040,3711
20230901,121700,9802573040,5030,5040,5050,5030,1646
20230901,121600,9794277490,5040,5040,5060,5040,7360
20230901,121500,9757157770,5040,5040,5050,5040,3055
20230901,121400,9741750660,5040,5050,5050,5040,3587
20230901,121300,9723670310,5050,5050,5060,5040,551
20230901,121200,9720888100,5050,5060,5060,5050,1078
20230901,121100,9715440970,5050,5050,5060,5050,1159
20230901,121000,9709587500,5040,5050,5050,5040,288
20230901,120900,9708135460,5050,5040,5060,5040,1901
20230901,120800,9698535330,5050,5040,5050,5040,1500
20230901,120700,9690965190,5040,5050,5050,5040,1354
20230901,120600,9684138920,5050,5050,5060,5050,1990
20230901,120500,9674088070,5050,5040,5050,5040,128
20230901,120400,9673442760,5040,5040,5040,5040,111
20230901,120300,9672883320,5030,5050,5050,5030,8228
20230901,120200,9631469920,5050,5050,5050,5040,1708
20230901,120100,9622848980,5050,5050,5050,5040,2032
20230901,120000,9612597590,5050,5050,5050,5040,3764
20230901,115900,9593610020,5050,5040,5050,5040,2374
20230901,115800,9581642330,5040,5050,5050,5040,52
20230901,115700,9581380230,5040,5040,5050,5030,4406
20230901,115600,9559176110,5040,5030,5040,5030,1747
20230901,115500,9550373950,5040,5040,5040,5030,1619
20230901,115400,9542220090,5040,5050,5050,5030,10193
20230901,115300,9490875410,5050,5050,5050,5040,15251
20230901,115200,9413870100,5060,5060,5080,5060,1366
20230901,115100,9406948260,5060,5060,5060,5060,1720
20230901,115000,9398245060,5060,5050,5060,5050,5883
20230901,114900,9368530970,5060,5060,5060,5050,8027
20230901,114800,9327931020,5060,5050,5060,5050,14415
20230901,114700,9255130380,5050,5070,5070,5050,11665
20230901,114600,9196070680,5080,5070,5080,5070,1142
20230901,114500,9190271330,5080,5080,5080,5070,1790
20230901,114400,9181184940,5070,5080,5080,5070,1792
20230901,114300,9172095560,5070,5080,5080,5070,1774
20230901,114200,9163094440,5070,5080,5080,5070,715
20230901,114100,9159467390,5080,5080,5080,5070,1453
20230901,114000,9152098020,5070,5080,5080,5070,2296
20230901,113900,9140451300,5080,5080,5080,5070,692
20230901,113800,9136941380,5080,5070,5080,5070,2545
20230901,113700,9124031360,5080,5080,5080,5070,2408
20230901,113600,9111799220,5090,5100,5100,5090,223
20230901,113500,9110662950,5090,5090,5100,5090,1160
20230901,113400,9104758310,5100,5110,5110,5080,1223
20230901,113300,9098533970,5110,5090,5110,5090,1130
20230901,113200,9092771690,5090,5090,5090,5090,1239
20230901,113100,9086465180,5080,5090,5100,5080,2189
20230901,113000,9075343730,5100,5090,5100,5090,1251
20230901,112900,9068975960,5090,5080,5090,5080,1557
20230901,112800,9061061140,5080,5090,5090,5070,2460
20230901,112700,9048563300,5080,5090,5090,5070,2975
20230901,112600,9033456300,5090,5090,5090,5090,271
20230901,112500,9032076910,5090,5090,5090,5080,1010
20230901,112400,9026941240,5090,5100,5100,5090,697
20230901,112300,9023392190,5100,5090,5100,5090,1085
20230901,112200,9017866990,5100,5080,5100,5080,2975
20230901,112100,9002731730,5080,5070,5080,5060,4838
20230901,112000,8978220850,5060,5070,5070,5060,1821
20230901,111900,8968997010,5070,5070,5080,5060,5573
20230901,111800,8940744620,5070,5080,5080,5070,492
20230901,111700,8938245940,5070,5070,5070,5070,3426
20230901,111600,8920876120,5070,5080,5080,5070,3451
20230901,111500,8903377240,5070,5070,5080,5070,2394
20230901,111400,8891216780,5080,5080,5080,5070,2058
20230901,111300,8880775380,5070,5060,5070,5060,1034
20230901,111200,8875533320,5060,5060,5060,5050,11753
20230901,111100,8816105950,5060,5070,5070,5050,4335
20230901,111000,8794177590,5050,5060,5070,5050,6897
20230901,110900,8759279320,5070,5060,5070,5050,6932
20230901,110800,8724198940,5070,5070,5070,5060,4575
20230901,110700,8701029920,5070,5070,5080,5060,2717
20230901,110600,8687260280,5070,5060,5070,5060,1887
20230901,110500,8677699690,5060,5080,5080,5050,13555
20230901,110400,8609068170,5080,5080,5080,5060,16032
20230901,110300,8527764830,5080,5090,5090,5080,14897
20230901,110200,8452076650,5090,5090,5090,5080,2945
20230901,110100,8437096900,5090,5090,5090,5080,3126
20230901,110000,8421199390,5080,5090,5090,5080,4758
20230901,105900,8396991200,5090,5100,5110,5090,8467
20230901,105800,8353853600,5100,5100,5110,5100,5953
20230901,105700,8323469320,5110,5100,5140,5100,7953
20230901,105600,8282804460,5100,5100,5100,5090,2743
20230901,105500,8268816820,5100,5110,5110,5100,5048
20230901,105400,8243071850,5100,5130,5130,5100,30975
20230901,105300,8084737940,5130,5130,5130,5120,1391
20230901,105200,8077605050,5120,5120,5130,5120,2660
20230901,105100,8063984700,5120,5130,5130,5120,3849
20230901,105000,8044269210,5130,5160,5160,5130,9509
20230901,104900,7995413010,5150,5160,5160,5140,7645
20230901,104800,7956020770,5160,5160,5160,5150,2319
20230901,104700,7944055920,5150,5160,5170,5150,4825
20230901,104600,7919127100,5160,5150,5160,5140,3411
20230901,104500,7901547430,5150,5150,5160,5140,3516
20230901,104400,7883461380,5150,5160,5170,5150,12808
20230901,104300,7817403880,5160,5160,5160,5150,1442
20230901,104200,7809973890,5150,5150,5160,5150,2587
20230901,104100,7796646110,5150,5150,5150,5150,1944
20230901,104000,7786634510,5150,5150,5160,5140,7961
20230901,103900,7745624560,5150,5160,5160,5150,3340
20230901,103800,7728419440,5160,5160,5170,5150,2616
20230901,103700,7714918980,5150,5180,5180,5150,8381
20230901,103600,7671631030,5180,5180,5190,5170,9464
20230901,103500,7622644150,5190,5190,5200,5180,3226
20230901,103400,7605911430,5190,5190,5200,5180,9439
20230901,103300,7556879200,5200,5200,5230,5180,28736
20230901,103200,7407241140,5210,5170,5210,5170,23476
20230901,103100,7285339530,5170,5160,5170,5160,4593
20230901,103000,7261635520,5150,5160,5160,5140,8620
20230901,102900,7217230010,5170,5160,5170,5150,13443
20230901,102800,7147932210,5160,5180,5190,5150,12853
20230901,102700,7081450620,5190,5200,5210,5180,18764
20230901,102600,6984031650,5200,5200,5230,5180,36745
20230901,102500,6792833330,5190,5170,5210,5170,42496
20230901,102400,6572267570,5160,5160,5160,5150,7149
20230901,102300,6535402200,5160,5150,5160,5150,4832
20230901,102200,6510512760,5140,5110,5140,5100,15108
20230901,102100,6432945240,5100,5110,5110,5100,8604
20230901,102000,6389046830,5110,5120,5130,5110,3098
20230901,101900,6373185450,5120,5140,5140,5120,6227
20230901,101800,6341237430,5140,5150,5150,5140,6457
20230901,101700,6308045810,5150,5150,5150,5140,3193
20230901,101600,6291604610,5150,5150,5150,5140,1135
20230901,101500,6285761660,5150,5140,5150,5130,7420
20230901,101400,6247620820,5140,5110,5140,5100,11451
20230901,101300,6188913540,5120,5110,5120,5110,1059
20230901,101200,6183501830,5120,5120,5120,5110,1647
20230901,101100,6175081060,5100,5120,5120,5100,6532
20230901,101000,6141692040,5080,5120,5120,5080,8536
20230901,100900,6098204240,5110,5100,5110,5090,4054
20230901,100800,6077515110,5100,5100,5110,5090,6380
20230901,100700,6045011520,5100,5120,5130,5090,6258
20230901,100600,6013062040,5120,5130,5140,5110,3951
20230901,100500,5992812770,5130,5120,5130,5120,3232
20230901,100400,5976247810,5120,5120,5130,5120,4451
20230901,100300,5953453720,5110,5140,5140,5110,4410
20230901,100200,5930857060,5130,5120,5140,5120,4206
20230901,100100,5909293170,5120,5160,5170,5120,20526
20230901,100000,5803695340,5150,5140,5160,5140,7816
20230901,095900,5763426610,5140,5140,5150,5130,6349
20230901,095800,5730794740,5150,5160,5160,5140,27474
20230901,095700,5589288130,5160,5120,5170,5120,14043
20230901,095600,5516961920,5120,5130,5130,5120,2252
20230901,095500,5505410700,5130,5120,5130,5120,5093
20230901,095400,5479292050,5110,5090,5120,5080,12866
20230901,095300,5413615970,5090,5080,5090,5070,2873
20230901,095200,5399009810,5080,5080,5080,5070,2459
20230901,095100,5386519480,5080,5080,5080,5070,8250
20230901,095000,5344611460,5080,5100,5100,5080,2841
20230901,094900,5330171680,5100,5100,5110,5080,7221
20230901,094800,5293408480,5100,5090,5120,5090,12547
20230901,094700,5229363710,5100,5110,5110,5090,6371
20230901,094600,5196893230,5110,5110,5110,5100,6523
20230901,094500,5163586270,5120,5100,5120,5090,2876
20230901,094400,5148903580,5100,5110,5110,5090,20304
20230901,094300,5045414630,5110,5130,5140,5110,24147
20230901,094200,4921806840,5140,5120,5150,5120,25856
20230901,094100,4789123240,5110,5090,5120,5090,23318
20230901,094000,4670161960,5090,5070,5090,5070,13311
20230901,093900,4602530010,5070,5050,5080,5050,7961
20230901,093800,4562194190,5050,5040,5060,5040,23224
20230901,093700,4444948870,5040,5020,5050,5020,14848
20230901,093600,4370246600,5020,5020,5030,5010,11956
20230901,093500,4310300040,5020,4995,5030,4990,36034
20230901,093400,4129710300,4990,5010,5010,4980,80934
20230901,093300,3725531100,5000,5020,5020,5000,43855
20230901,093200,3505982410,5020,5030,5030,5010,23691
20230901,093100,3387062110,5030,5050,5050,5020,10776
20230901,093000,3332862200,5030,5030,5050,5030,8818
20230901,092900,3288466380,5040,5040,5050,5030,6213
20230901,092800,3257162130,5040,5050,5050,5020,25904
20230901,092700,3126669100,5050,5050,5050,5040,5691
20230901,092600,3097948670,5040,5030,5050,5030,10501
20230901,092500,3045053690,5040,5040,5050,5030,24226
20230901,092400,2922955080,5050,5060,5060,5030,40515
20230901,092300,2718666920,5070,5070,5080,5060,8735
20230901,092200,2674407340,5070,5070,5080,5060,7178
20230901,092100,2637998980,5070,5070,5080,5070,3726
20230901,092000,2619104920,5070,5070,5080,5070,6256
20230901,091900,2587367960,5060,5070,5080,5060,7843
20230901,091800,2547624590,5080,5090,5090,5070,5558
20230901,091700,2519408310,5080,5080,5090,5070,5964
20230901,091600,2489124610,5080,5060,5080,5060,13500
20230901,091500,2420698490,5070,5060,5070,5060,1795
20230901,091400,2411613460,5070,5070,5070,5060,5950
20230901,091300,2381488770,5070,5060,5070,5060,6431
20230901,091200,2348945810,5060,5080,5080,5060,5965
20230901,091100,2318711380,5070,5050,5090,5040,12406
20230901,091000,2255891770,5050,5050,5060,5040,11921
20230901,090900,2195680590,5060,5060,5070,5050,20641
20230901,090800,2091265130,5060,5060,5080,5060,18941
20230901,090700,1995251930,5070,5030,5070,5030,38427
20230901,090600,1801402640,5030,5030,5040,5020,39137
20230901,090500,1604730650,5030,5050,5050,5020,58191
20230901,090400,1311989350,5050,5100,5100,5050,22862
20230901,090300,1196272080,5100,5050,5100,5050,25484
20230901,090200,1067064380,5050,5050,5070,5020,66586
20230901,090100,731305210,5050,5050,5100,5050,53469
20230901,090000,460389610,5050,5080,5100,5020,89966