KissMeData/019540/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185700,837068610,5060,5060,5060,5060,5068
20230901,185600,837068610,5060,5060,5060,5060,0
20230901,185500,837068610,5060,5060,5060,5060,0
20230901,185400,837068610,5060,5060,5060,5060,0
20230901,185300,837068610,5060,5060,5060,5060,0
20230901,185200,837068610,5060,5060,5060,5060,0
20230901,185100,837068610,5060,5060,5060,5060,0
20230901,185000,837068610,5060,5060,5060,5060,0
20230901,184900,837068610,5060,5060,5060,5060,0
20230901,184800,837068610,5060,5060,5060,5060,0
20230901,184700,837068610,5060,5060,5060,5060,0
20230901,184600,837068610,5060,5060,5060,5060,0
20230901,184500,837068610,5060,5060,5060,5060,0
20230901,184400,837068610,5060,5060,5060,5060,0
20230901,184300,837068610,5060,5060,5060,5060,0
20230901,184200,837068610,5060,5060,5060,5060,0
20230901,184100,837068610,5060,5060,5060,5060,0
20230901,184000,837068610,5060,5060,5060,5060,0
20230901,183900,837068610,5060,5060,5060,5060,0
20230901,183800,837068610,5060,5060,5060,5060,0
20230901,183700,837068610,5060,5060,5060,5060,0
20230901,183600,837068610,5060,5060,5060,5060,0
20230901,183500,837068610,5060,5060,5060,5060,0
20230901,183400,837068610,5060,5060,5060,5060,0
20230901,183300,837068610,5060,5060,5060,5060,0
20230901,183200,837068610,5060,5060,5060,5060,0
20230901,183100,837068610,5060,5060,5060,5060,0
20230901,183000,837068610,5060,5060,5060,5060,0
20230901,182900,837068610,5060,5060,5060,5060,0
20230901,182800,837068610,5060,5060,5060,5060,0
20230901,182700,837068610,5060,5060,5060,5060,5068
20230901,182600,837068610,5060,5060,5060,5060,0
20230901,182500,837068610,5060,5060,5060,5060,0
20230901,182400,837068610,5060,5060,5060,5060,0
20230901,182300,837068610,5060,5060,5060,5060,0
20230901,182200,837068610,5060,5060,5060,5060,0
20230901,182100,837068610,5060,5060,5060,5060,0
20230901,182000,837068610,5060,5060,5060,5060,0
20230901,181900,837068610,5060,5060,5060,5060,0
20230901,181800,837068610,5060,5060,5060,5060,0
20230901,181700,837068610,5060,5060,5060,5060,0
20230901,181600,837068610,5060,5060,5060,5060,0
20230901,181500,837068610,5060,5060,5060,5060,0
20230901,181400,837068610,5060,5060,5060,5060,0
20230901,181300,837068610,5060,5060,5060,5060,0
20230901,181200,837068610,5060,5060,5060,5060,0
20230901,181100,837068610,5060,5060,5060,5060,0
20230901,181000,837068610,5060,5060,5060,5060,0
20230901,180900,837068610,5060,5060,5060,5060,0
20230901,180800,837068610,5060,5060,5060,5060,0
20230901,180700,837068610,5060,5060,5060,5060,0
20230901,180600,837068610,5060,5060,5060,5060,0
20230901,180500,837068610,5060,5060,5060,5060,0
20230901,180400,837068610,5060,5060,5060,5060,0
20230901,180300,837068610,5060,5060,5060,5060,0
20230901,180200,837068610,5060,5060,5060,5060,0
20230901,180100,837068610,5060,5060,5060,5060,0
20230901,180000,837068610,5060,5060,5060,5060,0
20230901,175900,837068610,5060,5060,5060,5060,0
20230901,175800,837068610,5060,5060,5060,5060,0
20230901,175700,837068610,5060,5060,5060,5060,5068
20230901,175600,837068610,5060,5060,5060,5060,0
20230901,175500,837068610,5060,5060,5060,5060,0
20230901,175400,837068610,5060,5060,5060,5060,0
20230901,175300,837068610,5060,5060,5060,5060,0
20230901,175200,837068610,5060,5060,5060,5060,0
20230901,175100,837068610,5060,5060,5060,5060,0
20230901,175000,837068610,5060,5060,5060,5060,0
20230901,174900,837068610,5060,5060,5060,5060,0
20230901,174800,837068610,5060,5060,5060,5060,0
20230901,174700,837068610,5060,5060,5060,5060,0
20230901,174600,837068610,5060,5060,5060,5060,0
20230901,174500,837068610,5060,5060,5060,5060,0
20230901,174400,837068610,5060,5060,5060,5060,0
20230901,174300,837068610,5060,5060,5060,5060,0
20230901,174200,837068610,5060,5060,5060,5060,0
20230901,174100,837068610,5060,5060,5060,5060,0
20230901,174000,837068610,5060,5060,5060,5060,0
20230901,173900,837068610,5060,5060,5060,5060,0
20230901,173800,837068610,5060,5060,5060,5060,0
20230901,173700,837068610,5060,5060,5060,5060,0
20230901,173600,837068610,5060,5060,5060,5060,0
20230901,173500,837068610,5060,5060,5060,5060,0
20230901,173400,837068610,5060,5060,5060,5060,0
20230901,173300,837068610,5060,5060,5060,5060,0
20230901,173200,837068610,5060,5060,5060,5060,0
20230901,173100,837068610,5060,5060,5060,5060,0
20230901,173000,837068610,5060,5060,5060,5060,0
20230901,172900,837068610,5060,5060,5060,5060,0
20230901,172800,837068610,5060,5060,5060,5060,0
20230901,172700,837068610,5060,5060,5060,5060,5068
20230901,172600,837068610,5060,5060,5060,5060,0
20230901,172500,837068610,5060,5060,5060,5060,0
20230901,172400,837068610,5060,5060,5060,5060,0
20230901,172300,837068610,5060,5060,5060,5060,0
20230901,172200,837068610,5060,5060,5060,5060,0
20230901,172100,837068610,5060,5060,5060,5060,0
20230901,172000,837068610,5060,5060,5060,5060,0
20230901,171900,837068610,5060,5060,5060,5060,0
20230901,171800,837068610,5060,5060,5060,5060,0
20230901,171700,837068610,5060,5060,5060,5060,0
20230901,171600,837068610,5060,5060,5060,5060,0
20230901,171500,837068610,5060,5060,5060,5060,0
20230901,171400,837068610,5060,5060,5060,5060,0
20230901,171300,837068610,5060,5060,5060,5060,0
20230901,171200,837068610,5060,5060,5060,5060,0
20230901,171100,837068610,5060,5060,5060,5060,0
20230901,171000,837068610,5060,5060,5060,5060,0
20230901,170900,837068610,5060,5060,5060,5060,0
20230901,170800,837068610,5060,5060,5060,5060,0
20230901,170700,837068610,5060,5060,5060,5060,0
20230901,170600,837068610,5060,5060,5060,5060,0
20230901,170500,837068610,5060,5060,5060,5060,0
20230901,170400,837068610,5060,5060,5060,5060,0
20230901,170300,837068610,5060,5060,5060,5060,0
20230901,170200,837068610,5060,5060,5060,5060,0
20230901,170100,837068610,5060,5060,5060,5060,0
20230901,170000,837068610,5060,5060,5060,5060,0
20230901,165900,837068610,5060,5060,5060,5060,0
20230901,165800,837068610,5060,5060,5060,5060,0
20230901,165700,837068610,5060,5060,5060,5060,5068
20230901,165600,837068610,5060,5060,5060,5060,0
20230901,165500,837068610,5060,5060,5060,5060,0
20230901,165400,837068610,5060,5060,5060,5060,0
20230901,165300,837068610,5060,5060,5060,5060,0
20230901,165200,837068610,5060,5060,5060,5060,0
20230901,165100,837068610,5060,5060,5060,5060,0
20230901,165000,837068610,5060,5060,5060,5060,0
20230901,164900,837068610,5060,5060,5060,5060,0
20230901,164800,837068610,5060,5060,5060,5060,0
20230901,164700,837068610,5060,5060,5060,5060,0
20230901,164600,837068610,5060,5060,5060,5060,0
20230901,164500,837068610,5060,5060,5060,5060,0
20230901,164400,837068610,5060,5060,5060,5060,0
20230901,164300,837068610,5060,5060,5060,5060,0
20230901,164200,837068610,5060,5060,5060,5060,0
20230901,164100,837068610,5060,5060,5060,5060,0
20230901,164000,837068610,5060,5060,5060,5060,0
20230901,163900,837068610,5060,5060,5060,5060,0
20230901,163800,837068610,5060,5060,5060,5060,0
20230901,163700,837068610,5060,5060,5060,5060,0
20230901,163600,837068610,5060,5060,5060,5060,0
20230901,163500,837068610,5060,5060,5060,5060,0
20230901,163400,837068610,5060,5060,5060,5060,0
20230901,163300,837068610,5060,5060,5060,5060,0
20230901,163200,837068610,5060,5060,5060,5060,0
20230901,163100,837068610,5060,5060,5060,5060,0
20230901,163000,837068610,5060,5060,5060,5060,0
20230901,162900,837068610,5060,5060,5060,5060,0
20230901,162800,837068610,5060,5060,5060,5060,0
20230901,162700,837068610,5060,5060,5060,5060,5068
20230901,162600,837068610,5060,5060,5060,5060,0
20230901,162500,837068610,5060,5060,5060,5060,0
20230901,162400,837068610,5060,5060,5060,5060,0
20230901,162300,837068610,5060,5060,5060,5060,0
20230901,162200,837068610,5060,5060,5060,5060,0
20230901,162100,837068610,5060,5060,5060,5060,0
20230901,162000,837068610,5060,5060,5060,5060,0
20230901,161900,837068610,5060,5060,5060,5060,0
20230901,161800,837068610,5060,5060,5060,5060,0
20230901,161700,837068610,5060,5060,5060,5060,0
20230901,161600,837068610,5060,5060,5060,5060,0
20230901,161500,837068610,5060,5060,5060,5060,0
20230901,161400,837068610,5060,5060,5060,5060,0
20230901,161300,837068610,5060,5060,5060,5060,0
20230901,161200,837068610,5060,5060,5060,5060,0
20230901,161100,837068610,5060,5060,5060,5060,0
20230901,161000,837068610,5060,5060,5060,5060,0
20230901,160900,837068610,5060,5060,5060,5060,0
20230901,160800,837068610,5060,5060,5060,5060,0
20230901,160700,837068610,5060,5060,5060,5060,0
20230901,160600,837068610,5060,5060,5060,5060,0
20230901,160500,837068610,5060,5060,5060,5060,0
20230901,160400,837068610,5060,5060,5060,5060,0
20230901,160300,837068610,5060,5060,5060,5060,0
20230901,160200,837068610,5060,5060,5060,5060,0
20230901,160100,837068610,5060,5060,5060,5060,0
20230901,160000,837068610,5060,5060,5060,5060,0
20230901,155900,837068610,5060,5060,5060,5060,0
20230901,155800,837068610,5060,5060,5060,5060,0
20230901,155700,837068610,5060,5060,5060,5060,5068
20230901,155600,837068610,5060,5060,5060,5060,0
20230901,155500,837068610,5060,5060,5060,5060,0
20230901,155400,837068610,5060,5060,5060,5060,0
20230901,155300,837068610,5060,5060,5060,5060,0
20230901,155200,837068610,5060,5060,5060,5060,0
20230901,155100,837068610,5060,5060,5060,5060,0
20230901,155000,837068610,5060,5060,5060,5060,0
20230901,154900,837068610,5060,5060,5060,5060,0
20230901,154800,837068610,5060,5060,5060,5060,0
20230901,154700,837068610,5060,5060,5060,5060,0
20230901,154600,837068610,5060,5060,5060,5060,0
20230901,154500,837068610,5060,5060,5060,5060,0
20230901,154400,837068610,5060,5060,5060,5060,0
20230901,154300,837068610,5060,5060,5060,5060,0
20230901,154200,837068610,5060,5060,5060,5060,0
20230901,154100,837068610,5060,5060,5060,5060,0
20230901,154000,837068610,5060,5060,5060,5060,0
20230901,153900,837068610,5060,5060,5060,5060,0
20230901,153800,837068610,5060,5060,5060,5060,0
20230901,153700,837068610,5060,5060,5060,5060,0
20230901,153600,837068610,5060,5060,5060,5060,0
20230901,153500,837068610,5060,5060,5060,5060,0
20230901,153400,837068610,5060,5060,5060,5060,0
20230901,153300,837068610,5060,5060,5060,5060,0
20230901,153200,837068610,5060,5060,5060,5060,0
20230901,153100,837068610,5060,5060,5060,5060,0
20230901,153000,837068610,5060,5060,5060,5060,5068
20230901,152900,811424530,5090,5090,5090,5090,0
20230901,152800,811424530,5090,5090,5090,5090,0
20230901,152700,811424530,5090,5090,5090,5090,0
20230901,152600,811424530,5090,5090,5090,5090,0
20230901,152500,811424530,5090,5090,5090,5090,0
20230901,152400,811424530,5090,5090,5090,5090,0
20230901,152300,811424530,5090,5090,5090,5090,0
20230901,152200,811424530,5090,5090,5090,5090,0
20230901,152100,811424530,5090,5090,5090,5090,0
20230901,152000,811424530,5090,5090,5090,5090,0
20230901,151900,811424530,5090,5100,5100,5080,54
20230901,151800,811149840,5080,5090,5090,5080,1305
20230901,151700,804508960,5100,5100,5100,5100,30
20230901,151600,804355960,5090,5090,5090,5090,938
20230901,151500,799581540,5090,5090,5090,5090,2
20230901,151400,799571360,5090,5080,5090,5080,1611
20230901,151300,791372370,5070,5070,5070,5070,0
20230901,151200,791372370,5070,5070,5070,5070,0
20230901,151100,791372370,5070,5090,5090,5070,12
20230901,151000,791311490,5070,5090,5090,5070,4410
20230901,150900,768913750,5100,5100,5100,5100,87
20230901,150800,768470050,5100,5100,5100,5100,166
20230901,150700,767623450,5100,5100,5100,5100,71
20230901,150600,767261350,5100,5100,5100,5100,60
20230901,150500,766955350,5100,5100,5100,5100,0
20230901,150400,766955350,5100,5090,5100,5090,42
20230901,150300,766741550,5090,5090,5090,5090,226
20230901,150200,765591210,5100,5100,5100,5100,0
20230901,150100,765591210,5100,5090,5100,5090,106
20230901,150000,765050670,5090,5100,5100,5090,379
20230901,145900,763121170,5100,5100,5100,5100,10
20230901,145800,763070170,5100,5100,5100,5100,0
20230901,145700,763070170,5100,5100,5100,5100,0
20230901,145600,763070170,5100,5100,5100,5100,10
20230901,145500,763019170,5100,5100,5100,5100,1
20230901,145400,763014070,5090,5090,5090,5090,0
20230901,145300,763014070,5090,5090,5090,5090,41
20230901,145200,762805380,5100,5100,5100,5100,0
20230901,145100,762805380,5100,5100,5100,5100,13
20230901,145000,762739080,5100,5100,5100,5100,8
20230901,144900,762698280,5100,5080,5100,5080,78
20230901,144800,762301600,5100,5090,5100,5090,5
20230901,144700,762276140,5100,5100,5100,5100,0
20230901,144600,762276140,5100,5090,5100,5080,1053
20230901,144500,756926050,5090,5090,5090,5090,136
20230901,144400,756233810,5090,5080,5090,5080,813
20230901,144300,752095650,5090,5080,5090,5080,6
20230901,144200,752065140,5090,5090,5090,5090,4
20230901,144100,752044780,5090,5090,5090,5090,44
20230901,144000,751820820,5090,5090,5090,5090,72
20230901,143900,751454340,5090,5090,5090,5090,70
20230901,143800,751098040,5090,5100,5100,5090,439
20230901,143700,748863510,5090,5100,5100,5090,919
20230901,143600,744180780,5110,5100,5110,5100,68
20230901,143500,743833950,5100,5100,5100,5100,100
20230901,143400,743323950,5100,5100,5100,5100,555
20230901,143300,740493450,5100,5100,5100,5100,2
20230901,143200,740483250,5100,5100,5100,5100,0
20230901,143100,740483250,5100,5100,5100,5100,0
20230901,143000,740483250,5100,5100,5100,5100,5
20230901,142900,740457750,5100,5090,5100,5090,63
20230901,142800,740136890,5090,5090,5090,5090,9
20230901,142700,740091080,5100,5090,5100,5090,98
20230901,142600,739592010,5090,5090,5090,5090,154
20230901,142500,738808150,5090,5090,5090,5090,0
20230901,142400,738808150,5090,5090,5090,5090,0
20230901,142300,738808150,5090,5080,5090,5080,652
20230901,142200,735495960,5090,5090,5090,5090,0
20230901,142100,735495960,5090,5090,5090,5090,0
20230901,142000,735495960,5090,5090,5090,5090,0
20230901,141900,735495960,5090,5090,5090,5090,56
20230901,141800,735210920,5090,5090,5090,5090,0
20230901,141700,735210920,5090,5090,5090,5090,1
20230901,141600,735205830,5080,5080,5080,5080,497
20230901,141500,732681070,5090,5090,5090,5080,6
20230901,141400,732650550,5090,5090,5100,5090,227
20230901,141300,731495020,5090,5110,5110,5090,225
20230901,141200,730345870,5110,5110,5110,5110,0
20230901,141100,730345870,5110,5110,5110,5110,0
20230901,141000,730345870,5110,5110,5110,5110,2
20230901,140900,730335650,5090,5090,5090,5090,382
20230901,140800,728391270,5090,5080,5090,5080,501
20230901,140700,725846180,5080,5090,5090,5080,100
20230901,140600,725337190,5090,5090,5090,5090,200
20230901,140500,724319190,5100,5100,5100,5100,40
20230901,140400,724115190,5100,5100,5100,5100,115
20230901,140300,723528690,5110,5110,5110,5110,1
20230901,140200,723523580,5100,5100,5100,5100,264
20230901,140100,722177180,5110,5110,5110,5110,35
20230901,140000,721998330,5110,5100,5110,5090,463
20230901,135900,719640840,5110,5100,5110,5100,108
20230901,135800,719090000,5110,5110,5110,5110,73
20230901,135700,718716970,5110,5110,5110,5110,0
20230901,135600,718716970,5110,5100,5110,5100,55
20230901,135500,718436020,5110,5110,5110,5110,0
20230901,135400,718436020,5110,5070,5110,5070,12
20230901,135300,718374840,5110,5100,5110,5070,17
20230901,135200,718288190,5060,5090,5090,5060,1028
20230901,135100,713079660,5080,5090,5090,5080,64
20230901,135000,712754520,5120,5110,5120,5110,55
20230901,134900,712473450,5120,5120,5120,5120,1
20230901,134800,712468330,5070,5100,5120,5070,1417
20230901,134700,705275670,5110,5110,5110,5110,45
20230901,134600,705045720,5120,5120,5120,5120,0
20230901,134500,705045720,5120,5120,5120,5120,0
20230901,134400,705045720,5120,5110,5120,5110,15
20230901,134300,704969040,5120,5110,5120,5100,305
20230901,134200,703411080,5140,5140,5140,5140,30
20230901,134100,703256880,5150,5130,5160,5130,18
20230901,134000,703164290,5130,5120,5130,5120,44
20230901,133900,702938930,5080,5080,5080,5080,0
20230901,133800,702938930,5080,5120,5120,5080,64
20230901,133700,702613110,5080,5080,5080,5080,40
20230901,133600,702409910,5080,5100,5100,5080,200
20230901,133500,701393020,5090,5090,5090,5090,0
20230901,133400,701393020,5090,5090,5090,5090,0
20230901,133300,701393020,5090,5090,5090,5090,0
20230901,133200,701393020,5090,5120,5120,5090,896
20230901,133100,696824070,5130,5130,5130,5130,19
20230901,133000,696726600,5150,5150,5150,5150,1
20230901,132900,696721450,5150,5150,5150,5150,25
20230901,132800,696592700,5160,5150,5160,5150,21
20230901,132700,696484530,5160,5140,5160,5140,312
20230901,132600,694879110,5160,5160,5160,5160,1
20230901,132500,694873950,5140,5140,5140,5140,0
20230901,132400,694873950,5140,5140,5140,5140,285
20230901,132300,693409050,5140,5140,5140,5140,17
20230901,132200,693321670,5170,5170,5170,5170,0
20230901,132100,693321670,5170,5160,5170,5160,20
20230901,132000,693218460,5170,5150,5170,5150,507
20230901,131900,690607380,5140,5140,5140,5140,19
20230901,131800,690509720,5140,5140,5140,5130,9
20230901,131700,690463520,5150,5150,5150,5150,1
20230901,131600,690458370,5140,5140,5150,5140,145
20230901,131500,689713050,5140,5140,5140,5140,589
20230901,131400,686685590,5140,5140,5140,5140,2
20230901,131300,686675310,5140,5140,5140,5130,357
20230901,131200,684840360,5140,5140,5140,5140,2
20230901,131100,684830080,5140,5140,5140,5140,1
20230901,131000,684824940,5130,5130,5130,5130,0
20230901,130900,684824940,5130,5130,5130,5130,20
20230901,130800,684722340,5130,5130,5130,5130,0
20230901,130700,684722340,5130,5130,5130,5130,7
20230901,130600,684686430,5130,5120,5130,5120,60
20230901,130500,684379020,5100,5100,5100,5100,0
20230901,130400,684379020,5100,5100,5100,5100,0
20230901,130300,684379020,5100,5100,5100,5100,0
20230901,130200,684379020,5100,5120,5140,5090,583
20230901,130100,681406460,5120,5130,5150,5120,160
20230901,130000,680586550,5130,5150,5150,5110,37
20230901,125900,680396080,5150,5120,5150,5110,79
20230901,125800,679990900,5120,5110,5120,5100,705
20230901,125700,676393310,5120,5150,5150,5120,127
20230901,125600,675741340,5150,5170,5170,5150,550
20230901,125500,672905900,5210,5150,5210,5140,388
20230901,125400,670900290,5190,5170,5200,5120,864
20230901,125300,666422700,5170,5120,5170,5120,331
20230901,125200,664720490,5100,5110,5140,5080,1179
20230901,125100,658685740,5110,5080,5110,5070,488
20230901,125000,656206620,5080,5090,5090,5080,51
20230901,124900,655947040,5070,5070,5070,5070,0
20230901,124800,655947040,5070,5070,5070,5070,0
20230901,124700,655947040,5070,5070,5070,5070,28
20230901,124600,655805080,5070,5070,5070,5070,30
20230901,124500,655652980,5070,5080,5080,5070,127
20230901,124400,655007950,5080,5080,5080,5080,0
20230901,124300,655007950,5080,5080,5080,5080,4
20230901,124200,654987630,5080,5080,5080,5080,1
20230901,124100,654982550,5070,5070,5070,5070,0
20230901,124000,654982550,5070,5070,5070,5070,17
20230901,123900,654896360,5070,5100,5110,5070,240
20230901,123800,653674880,5090,5100,5110,5090,531
20230901,123700,650962800,5100,5100,5100,5100,51
20230901,123600,650702700,5100,5100,5100,5100,55
20230901,123500,650422200,5100,5060,5100,5060,19620
20230901,123400,551092040,5060,5060,5060,5060,208
20230901,123300,550039560,5060,5050,5070,5050,14
20230901,123200,549968640,5050,5070,5070,5050,316
20230901,123100,548366560,5070,5070,5070,5070,1
20230901,123000,548361490,5080,5080,5080,5080,0
20230901,122900,548361490,5080,5080,5080,5080,37
20230901,122800,548173530,5080,5060,5080,5050,603
20230901,122700,545120410,5070,5060,5070,5060,5
20230901,122600,545095100,5060,5050,5070,5050,1004
20230901,122500,540024850,5080,5080,5080,5060,533
20230901,122400,537327230,5080,5080,5080,5080,49
20230901,122300,537078310,5090,5080,5090,5080,23
20230901,122200,536961340,5060,5070,5070,5060,1000
20230901,122100,531900310,5100,5100,5100,5100,10
20230901,122000,531849310,5100,5100,5100,5100,21
20230901,121900,531742210,5100,5090,5100,5070,167
20230901,121800,530895110,5100,5090,5100,5090,82
20230901,121700,530476950,5100,5090,5100,5090,495
20230901,121600,527957390,5090,5060,5090,5060,45
20230901,121500,527728820,5060,5070,5070,5060,200
20230901,121400,526716140,5090,5080,5090,5080,51
20230901,121300,526457050,5090,5090,5090,5090,464
20230901,121200,524095290,5080,5080,5080,5080,10
20230901,121100,524044490,5080,5080,5080,5080,10
20230901,121000,523993690,5070,5090,5090,5070,609
20230901,120900,520902740,5090,5090,5090,5090,106
20230901,120800,520363200,5090,5090,5090,5090,0
20230901,120700,520363200,5090,5090,5090,5090,0
20230901,120600,520363200,5090,5090,5090,5090,1
20230901,120500,520358110,5070,5070,5070,5070,22
20230901,120400,520246570,5070,5080,5080,5070,303
20230901,120300,518709840,5100,5100,5100,5100,1
20230901,120200,518704740,5070,5070,5070,5070,0
20230901,120100,518704740,5070,5070,5070,5070,1
20230901,120000,518699670,5100,5070,5100,5070,7
20230901,115900,518664150,5070,5070,5100,5050,561
20230901,115800,515823390,5060,5080,5090,5060,1583
20230901,115700,507786830,5080,5090,5090,5080,282
20230901,115600,506353570,5090,5090,5090,5090,12
20230901,115500,506292490,5090,5090,5110,5090,294
20230901,115400,504795880,5100,5100,5100,5100,498
20230901,115300,502256080,5100,5120,5120,5100,423
20230901,115200,500098100,5140,5110,5140,5040,10409
20230901,115100,447313980,5110,5140,5150,5110,2872
20230901,115000,432579740,5150,5150,5150,5140,111
20230901,114900,432008100,5150,5170,5170,5150,2
20230901,114800,431997780,5160,5160,5160,5160,1
20230901,114700,431992620,5170,5150,5170,5140,773
20230901,114600,428012250,5160,5150,5160,5150,119
20230901,114500,427398500,5170,5160,5170,5160,63
20230901,114400,427073190,5170,5150,5170,5150,502
20230901,114300,424487870,5170,5170,5170,5150,103
20230901,114200,423956960,5170,5170,5170,5170,1
20230901,114100,423951790,5160,5160,5160,5160,3
20230901,114000,423936310,5170,5170,5170,5170,2
20230901,113900,423925970,5170,5160,5170,5150,9
20230901,113800,423879500,5150,5170,5180,5150,13
20230901,113700,423812290,5170,5170,5180,5150,1333
20230901,113600,416946980,5170,5150,5180,5150,72
20230901,113500,416574800,5170,5180,5180,5150,1690
20230901,113400,407857810,5180,5210,5210,5180,1526
20230901,113300,399939150,5210,5180,5210,5180,541
20230901,113200,397131040,5190,5190,5190,5190,207
20230901,113100,396056710,5210,5210,5210,5210,0
20230901,113000,396056710,5210,5190,5210,5190,480
20230901,112900,393565470,5190,5190,5190,5190,525
20230901,112800,390840720,5190,5190,5190,5190,0
20230901,112700,390840720,5190,5190,5190,5190,0
20230901,112600,390840720,5190,5190,5190,5190,0
20230901,112500,390840720,5190,5190,5190,5190,3
20230901,112400,390825150,5180,5190,5190,5180,310
20230901,112300,389216350,5190,5190,5190,5190,0
20230901,112200,389216350,5190,5190,5190,5190,2
20230901,112100,389205970,5190,5190,5190,5190,0
20230901,112000,389205970,5190,5190,5190,5190,21
20230901,111900,389096980,5190,5190,5190,5190,566
20230901,111800,386159440,5190,5190,5190,5190,0
20230901,111700,386159440,5190,5200,5200,5190,835
20230901,111600,381821660,5210,5190,5210,5190,878
20230901,111500,377264800,5190,5190,5190,5190,28
20230901,111400,377119480,5190,5190,5190,5190,0
20230901,111300,377119480,5190,5190,5190,5190,30
20230901,111200,376963780,5190,5190,5190,5190,0
20230901,111100,376963780,5190,5190,5190,5190,33
20230901,111000,376792510,5190,5190,5190,5190,0
20230901,110900,376792510,5190,5180,5190,5180,90
20230901,110800,376326290,5170,5170,5170,5170,1
20230901,110700,376321120,5180,5180,5180,5180,4
20230901,110600,376300400,5180,5170,5180,5160,305
20230901,110500,374724870,5180,5180,5180,5170,6
20230901,110400,374693800,5180,5180,5180,5180,0
20230901,110300,374693800,5180,5180,5180,5180,0
20230901,110200,374693800,5180,5160,5180,5160,97
20230901,110100,374193260,5180,5180,5180,5180,7
20230901,110000,374157000,5180,5180,5180,5170,144
20230901,105900,373412500,5170,5190,5190,5170,386
20230901,105800,371416820,5190,5170,5190,5170,1335
20230901,105700,364514700,5170,5170,5170,5170,7
20230901,105600,364478510,5170,5170,5170,5170,13
20230901,105500,364411300,5160,5180,5180,5160,1025
20230901,105400,359114380,5180,5170,5190,5170,15
20230901,105300,359036630,5190,5190,5190,5180,23
20230901,105200,358917270,5170,5180,5190,5170,101
20230901,105100,358393930,5180,5200,5200,5170,1351
20230901,105000,351394180,5220,5210,5220,5210,154
20230901,104900,350590820,5210,5210,5210,5200,18
20230901,104800,350497050,5200,5200,5200,5200,26
20230901,104700,350361850,5200,5200,5200,5200,0
20230901,104600,350361850,5200,5190,5200,5190,47
20230901,104500,350117900,5190,5190,5190,5190,0
20230901,104400,350117900,5190,5180,5190,5180,100
20230901,104300,349598910,5170,5180,5180,5150,911
20230901,104200,344893780,5180,5180,5180,5180,6
20230901,104100,344862700,5200,5200,5200,5200,0
20230901,104000,344862700,5200,5180,5200,5180,177
20230901,103900,343945820,5180,5180,5180,5180,319
20230901,103800,342293400,5200,5200,5200,5200,2
20230901,103700,342283000,5190,5190,5200,5190,365
20230901,103600,340388610,5220,5220,5220,5190,472
20230901,103500,337938810,5200,5190,5220,5190,86
20230901,103400,337491080,5210,5200,5210,5190,925
20230901,103300,332684420,5230,5210,5230,5210,245
20230901,103200,331407930,5240,5210,5240,5210,200
20230901,103100,330361720,5210,5210,5210,5210,2
20230901,103000,330351300,5220,5220,5220,5220,50
20230901,102900,330090300,5220,5210,5220,5210,60
20230901,102800,329777680,5210,5210,5210,5210,356
20230901,102700,327922920,5210,5200,5210,5200,109
20230901,102600,327356100,5210,5200,5210,5200,12
20230901,102500,327293680,5200,5210,5210,5200,32
20230901,102400,327126980,5210,5190,5210,5190,222
20230901,102300,325974580,5200,5190,5210,5190,114
20230901,102200,325381780,5200,5200,5210,5190,73
20230901,102100,325002180,5210,5210,5210,5210,33
20230901,102000,324830250,5200,5190,5200,5190,1220
20230901,101900,318494560,5190,5180,5190,5180,5
20230901,101800,318468620,5190,5190,5190,5180,7
20230901,101700,318432300,5180,5200,5200,5180,101
20230901,101600,317907130,5200,5180,5250,5170,603
20230901,101500,314760800,5170,5180,5180,5170,7
20230901,101400,314724560,5180,5180,5180,5170,81
20230901,101300,314305080,5180,5180,5180,5160,1670
20230901,101200,305683720,5170,5190,5200,5170,2291
20230901,101100,293808720,5190,5190,5190,5180,40
20230901,101000,293601150,5200,5200,5200,5200,0
20230901,100900,293601150,5200,5180,5200,5180,129
20230901,100800,292931940,5180,5190,5250,5160,1071
20230901,100700,287359820,5230,5180,5230,5180,603
20230901,100600,284210280,5190,5200,5210,5180,342
20230901,100500,282433210,5180,5180,5190,5170,717
20230901,100400,278722690,5190,5190,5200,5190,72
20230901,100300,278349000,5190,5200,5200,5190,480
20230901,100200,275857540,5210,5190,5210,5190,252
20230901,100100,274549390,5180,5190,5200,5180,82
20230901,100000,274123810,5240,5180,5240,5170,415
20230901,095900,271970330,5180,5220,5240,5180,4370
20230901,095800,249266980,5230,5240,5240,5230,45
20230901,095700,249031260,5240,5240,5240,5240,42
20230901,095600,248811180,5240,5230,5240,5220,1000
20230901,095500,243586300,5240,5250,5250,5240,25
20230901,095400,243455100,5250,5250,5250,5250,0
20230901,095300,243455100,5250,5250,5250,5250,0
20230901,095200,243455100,5250,5250,5250,5250,2
20230901,095100,243444600,5230,5240,5250,5230,333
20230901,095000,241701600,5250,5240,5250,5240,224
20230901,094900,240527810,5250,5250,5250,5240,637
20230901,094800,237189850,5240,5250,5250,5240,685
20230901,094700,233598870,5250,5250,5250,5250,911
20230901,094600,228816120,5260,5270,5270,5260,455
20230901,094500,226422780,5270,5290,5290,5270,2012
20230901,094400,215801270,5290,5290,5290,5280,42
20230901,094300,215579480,5280,5280,5290,5270,1962
20230901,094200,205228210,5290,5290,5300,5290,130
20230901,094100,204540480,5290,5290,5300,5280,226
20230901,094000,203347110,5290,5280,5290,5280,528
20230901,093900,200555680,5280,5300,5300,5280,846
20230901,093800,196084310,5300,5300,5300,5300,424
20230901,093700,193837110,5300,5300,5310,5280,762
20230901,093600,189802800,5290,5300,5300,5290,64
20230901,093500,189463710,5300,5300,5300,5290,1127
20230901,093400,183492810,5300,5270,5300,5270,387
20230901,093300,181448020,5270,5290,5290,5270,1349
20230901,093200,174323650,5340,5320,5340,5320,150
20230901,093100,173524550,5320,5330,5330,5300,126
20230901,093000,172856700,5330,5320,5330,5300,279
20230901,092900,171376520,5340,5330,5340,5330,5
20230901,092800,171349850,5340,5340,5340,5320,983
20230901,092700,166104290,5340,5350,5350,5330,1437
20230901,092600,158438950,5320,5340,5340,5320,396
20230901,092500,156329140,5340,5330,5340,5320,223
20230901,092400,155141470,5340,5300,5380,5290,2868
20230901,092300,139829760,5300,5300,5300,5300,1367
20230901,092200,132584660,5300,5270,5300,5270,3725
20230901,092100,112887240,5270,5270,5270,5250,1230
20230901,092000,106415260,5270,5250,5270,5250,450
20230901,091900,104049360,5250,5250,5260,5250,212
20230901,091800,102935760,5250,5250,5250,5250,218
20230901,091700,101791260,5260,5250,5270,5250,995
20230901,091600,96556890,5240,5230,5240,5220,404
20230901,091500,94440620,5240,5230,5250,5230,91
20230901,091400,93963520,5230,5200,5230,5200,262
20230901,091300,92596610,5190,5220,5220,5190,145
20230901,091200,91841780,5220,5220,5220,5210,45
20230901,091100,91606930,5200,5200,5200,5200,223
20230901,091000,90447330,5200,5160,5200,5160,860
20230901,090900,85992080,5170,5160,5190,5160,511
20230901,090800,83350110,5160,5210,5220,5140,8280
20230901,090700,40477230,5230,5230,5230,5230,17
20230901,090600,40388320,5210,5240,5240,5210,47
20230901,090500,40142190,5240,5250,5250,5230,292
20230901,090400,38610620,5240,5220,5240,5210,1274
20230901,090300,31947150,5220,5210,5230,5170,1605
20230901,090200,23569380,5170,5170,5190,5170,26
20230901,090100,23434480,5160,5150,5190,5150,645
20230901,090000,20101540,5150,5190,5200,5140,3482