KissMeData/032500/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190400,1527347100,11390,11390,11390,11390,3939
20230901,190300,1527347100,11390,11390,11390,11390,0
20230901,190200,1527347100,11390,11390,11390,11390,0
20230901,190100,1527347100,11390,11390,11390,11390,0
20230901,190000,1527347100,11390,11390,11390,11390,0
20230901,185900,1527347100,11390,11390,11390,11390,0
20230901,185800,1527347100,11390,11390,11390,11390,0
20230901,185700,1527347100,11390,11390,11390,11390,0
20230901,185600,1527347100,11390,11390,11390,11390,0
20230901,185500,1527347100,11390,11390,11390,11390,0
20230901,185400,1527347100,11390,11390,11390,11390,0
20230901,185300,1527347100,11390,11390,11390,11390,0
20230901,185200,1527347100,11390,11390,11390,11390,0
20230901,185100,1527347100,11390,11390,11390,11390,0
20230901,185000,1527347100,11390,11390,11390,11390,0
20230901,184900,1527347100,11390,11390,11390,11390,0
20230901,184800,1527347100,11390,11390,11390,11390,0
20230901,184700,1527347100,11390,11390,11390,11390,0
20230901,184600,1527347100,11390,11390,11390,11390,0
20230901,184500,1527347100,11390,11390,11390,11390,0
20230901,184400,1527347100,11390,11390,11390,11390,0
20230901,184300,1527347100,11390,11390,11390,11390,0
20230901,184200,1527347100,11390,11390,11390,11390,0
20230901,184100,1527347100,11390,11390,11390,11390,0
20230901,184000,1527347100,11390,11390,11390,11390,0
20230901,183900,1527347100,11390,11390,11390,11390,0
20230901,183800,1527347100,11390,11390,11390,11390,0
20230901,183700,1527347100,11390,11390,11390,11390,0
20230901,183600,1527347100,11390,11390,11390,11390,0
20230901,183500,1527347100,11390,11390,11390,11390,0
20230901,183400,1527347100,11390,11390,11390,11390,3939
20230901,183300,1527347100,11390,11390,11390,11390,0
20230901,183200,1527347100,11390,11390,11390,11390,0
20230901,183100,1527347100,11390,11390,11390,11390,0
20230901,183000,1527347100,11390,11390,11390,11390,0
20230901,182900,1527347100,11390,11390,11390,11390,0
20230901,182800,1527347100,11390,11390,11390,11390,0
20230901,182700,1527347100,11390,11390,11390,11390,0
20230901,182600,1527347100,11390,11390,11390,11390,0
20230901,182500,1527347100,11390,11390,11390,11390,0
20230901,182400,1527347100,11390,11390,11390,11390,0
20230901,182300,1527347100,11390,11390,11390,11390,0
20230901,182200,1527347100,11390,11390,11390,11390,0
20230901,182100,1527347100,11390,11390,11390,11390,0
20230901,182000,1527347100,11390,11390,11390,11390,0
20230901,181900,1527347100,11390,11390,11390,11390,0
20230901,181800,1527347100,11390,11390,11390,11390,0
20230901,181700,1527347100,11390,11390,11390,11390,0
20230901,181600,1527347100,11390,11390,11390,11390,0
20230901,181500,1527347100,11390,11390,11390,11390,0
20230901,181400,1527347100,11390,11390,11390,11390,0
20230901,181300,1527347100,11390,11390,11390,11390,0
20230901,181200,1527347100,11390,11390,11390,11390,0
20230901,181100,1527347100,11390,11390,11390,11390,0
20230901,181000,1527347100,11390,11390,11390,11390,0
20230901,180900,1527347100,11390,11390,11390,11390,0
20230901,180800,1527347100,11390,11390,11390,11390,0
20230901,180700,1527347100,11390,11390,11390,11390,0
20230901,180600,1527347100,11390,11390,11390,11390,0
20230901,180500,1527347100,11390,11390,11390,11390,0
20230901,180400,1527347100,11390,11390,11390,11390,3939
20230901,180300,1527347100,11390,11390,11390,11390,0
20230901,180200,1527347100,11390,11390,11390,11390,0
20230901,180100,1527347100,11390,11390,11390,11390,0
20230901,180000,1527347100,11390,11390,11390,11390,0
20230901,175900,1527347100,11390,11390,11390,11390,0
20230901,175800,1527347100,11390,11390,11390,11390,0
20230901,175700,1527347100,11390,11390,11390,11390,0
20230901,175600,1527347100,11390,11390,11390,11390,0
20230901,175500,1527347100,11390,11390,11390,11390,0
20230901,175400,1527347100,11390,11390,11390,11390,0
20230901,175300,1527347100,11390,11390,11390,11390,0
20230901,175200,1527347100,11390,11390,11390,11390,0
20230901,175100,1527347100,11390,11390,11390,11390,0
20230901,175000,1527347100,11390,11390,11390,11390,0
20230901,174900,1527347100,11390,11390,11390,11390,0
20230901,174800,1527347100,11390,11390,11390,11390,0
20230901,174700,1527347100,11390,11390,11390,11390,0
20230901,174600,1527347100,11390,11390,11390,11390,0
20230901,174500,1527347100,11390,11390,11390,11390,0
20230901,174400,1527347100,11390,11390,11390,11390,0
20230901,174300,1527347100,11390,11390,11390,11390,0
20230901,174200,1527347100,11390,11390,11390,11390,0
20230901,174100,1527347100,11390,11390,11390,11390,0
20230901,174000,1527347100,11390,11390,11390,11390,0
20230901,173900,1527347100,11390,11390,11390,11390,0
20230901,173800,1527347100,11390,11390,11390,11390,0
20230901,173700,1527347100,11390,11390,11390,11390,0
20230901,173600,1527347100,11390,11390,11390,11390,0
20230901,173500,1527347100,11390,11390,11390,11390,0
20230901,173400,1527347100,11390,11390,11390,11390,3939
20230901,173300,1527347100,11390,11390,11390,11390,0
20230901,173200,1527347100,11390,11390,11390,11390,0
20230901,173100,1527347100,11390,11390,11390,11390,0
20230901,173000,1527347100,11390,11390,11390,11390,0
20230901,172900,1527347100,11390,11390,11390,11390,0
20230901,172800,1527347100,11390,11390,11390,11390,0
20230901,172700,1527347100,11390,11390,11390,11390,0
20230901,172600,1527347100,11390,11390,11390,11390,0
20230901,172500,1527347100,11390,11390,11390,11390,0
20230901,172400,1527347100,11390,11390,11390,11390,0
20230901,172300,1527347100,11390,11390,11390,11390,0
20230901,172200,1527347100,11390,11390,11390,11390,0
20230901,172100,1527347100,11390,11390,11390,11390,0
20230901,172000,1527347100,11390,11390,11390,11390,0
20230901,171900,1527347100,11390,11390,11390,11390,0
20230901,171800,1527347100,11390,11390,11390,11390,0
20230901,171700,1527347100,11390,11390,11390,11390,0
20230901,171600,1527347100,11390,11390,11390,11390,0
20230901,171500,1527347100,11390,11390,11390,11390,0
20230901,171400,1527347100,11390,11390,11390,11390,0
20230901,171300,1527347100,11390,11390,11390,11390,0
20230901,171200,1527347100,11390,11390,11390,11390,0
20230901,171100,1527347100,11390,11390,11390,11390,0
20230901,171000,1527347100,11390,11390,11390,11390,0
20230901,170900,1527347100,11390,11390,11390,11390,0
20230901,170800,1527347100,11390,11390,11390,11390,0
20230901,170700,1527347100,11390,11390,11390,11390,0
20230901,170600,1527347100,11390,11390,11390,11390,0
20230901,170500,1527347100,11390,11390,11390,11390,0
20230901,170400,1527347100,11390,11390,11390,11390,3939
20230901,170300,1527347100,11390,11390,11390,11390,0
20230901,170200,1527347100,11390,11390,11390,11390,0
20230901,170100,1527347100,11390,11390,11390,11390,0
20230901,170000,1527347100,11390,11390,11390,11390,0
20230901,165900,1527347100,11390,11390,11390,11390,0
20230901,165800,1527347100,11390,11390,11390,11390,0
20230901,165700,1527347100,11390,11390,11390,11390,0
20230901,165600,1527347100,11390,11390,11390,11390,0
20230901,165500,1527347100,11390,11390,11390,11390,0
20230901,165400,1527347100,11390,11390,11390,11390,0
20230901,165300,1527347100,11390,11390,11390,11390,0
20230901,165200,1527347100,11390,11390,11390,11390,0
20230901,165100,1527347100,11390,11390,11390,11390,0
20230901,165000,1527347100,11390,11390,11390,11390,0
20230901,164900,1527347100,11390,11390,11390,11390,0
20230901,164800,1527347100,11390,11390,11390,11390,0
20230901,164700,1527347100,11390,11390,11390,11390,0
20230901,164600,1527347100,11390,11390,11390,11390,0
20230901,164500,1527347100,11390,11390,11390,11390,0
20230901,164400,1527347100,11390,11390,11390,11390,0
20230901,164300,1527347100,11390,11390,11390,11390,0
20230901,164200,1527347100,11390,11390,11390,11390,0
20230901,164100,1527347100,11390,11390,11390,11390,0
20230901,164000,1527347100,11390,11390,11390,11390,0
20230901,163900,1527347100,11390,11390,11390,11390,0
20230901,163800,1527347100,11390,11390,11390,11390,0
20230901,163700,1527347100,11390,11390,11390,11390,0
20230901,163600,1527347100,11390,11390,11390,11390,0
20230901,163500,1527347100,11390,11390,11390,11390,0
20230901,163400,1527347100,11390,11390,11390,11390,3939
20230901,163300,1527347100,11390,11390,11390,11390,0
20230901,163200,1527347100,11390,11390,11390,11390,0
20230901,163100,1527347100,11390,11390,11390,11390,0
20230901,163000,1527347100,11390,11390,11390,11390,0
20230901,162900,1527347100,11390,11390,11390,11390,0
20230901,162800,1527347100,11390,11390,11390,11390,0
20230901,162700,1527347100,11390,11390,11390,11390,0
20230901,162600,1527347100,11390,11390,11390,11390,0
20230901,162500,1527347100,11390,11390,11390,11390,0
20230901,162400,1527347100,11390,11390,11390,11390,0
20230901,162300,1527347100,11390,11390,11390,11390,0
20230901,162200,1527347100,11390,11390,11390,11390,0
20230901,162100,1527347100,11390,11390,11390,11390,0
20230901,162000,1527347100,11390,11390,11390,11390,0
20230901,161900,1527347100,11390,11390,11390,11390,0
20230901,161800,1527347100,11390,11390,11390,11390,0
20230901,161700,1527347100,11390,11390,11390,11390,0
20230901,161600,1527347100,11390,11390,11390,11390,0
20230901,161500,1527347100,11390,11390,11390,11390,0
20230901,161400,1527347100,11390,11390,11390,11390,0
20230901,161300,1527347100,11390,11390,11390,11390,0
20230901,161200,1527347100,11390,11390,11390,11390,0
20230901,161100,1527347100,11390,11390,11390,11390,0
20230901,161000,1527347100,11390,11390,11390,11390,0
20230901,160900,1527347100,11390,11390,11390,11390,0
20230901,160800,1527347100,11390,11390,11390,11390,0
20230901,160700,1527347100,11390,11390,11390,11390,0
20230901,160600,1527347100,11390,11390,11390,11390,0
20230901,160500,1527347100,11390,11390,11390,11390,0
20230901,160400,1527347100,11390,11390,11390,11390,3939
20230901,160300,1527347100,11390,11390,11390,11390,0
20230901,160200,1527347100,11390,11390,11390,11390,0
20230901,160100,1527347100,11390,11390,11390,11390,0
20230901,160000,1527347100,11390,11390,11390,11390,0
20230901,155900,1527347100,11390,11390,11390,11390,0
20230901,155800,1527347100,11390,11390,11390,11390,0
20230901,155700,1527347100,11390,11390,11390,11390,0
20230901,155600,1527347100,11390,11390,11390,11390,0
20230901,155500,1527347100,11390,11390,11390,11390,0
20230901,155400,1527347100,11390,11390,11390,11390,0
20230901,155300,1527347100,11390,11390,11390,11390,0
20230901,155200,1527347100,11390,11390,11390,11390,0
20230901,155100,1527347100,11390,11390,11390,11390,0
20230901,155000,1527347100,11390,11390,11390,11390,0
20230901,154900,1527347100,11390,11390,11390,11390,0
20230901,154800,1527347100,11390,11390,11390,11390,0
20230901,154700,1527347100,11390,11390,11390,11390,0
20230901,154600,1527347100,11390,11390,11390,11390,0
20230901,154500,1527347100,11390,11390,11390,11390,0
20230901,154400,1527347100,11390,11390,11390,11390,0
20230901,154300,1527347100,11390,11390,11390,11390,0
20230901,154200,1527347100,11390,11390,11390,11390,0
20230901,154100,1527347100,11390,11390,11390,11390,0
20230901,154000,1527347100,11390,11390,11390,11390,0
20230901,153900,1527347100,11390,11390,11390,11390,0
20230901,153800,1527347100,11390,11390,11390,11390,0
20230901,153700,1527347100,11390,11390,11390,11390,0
20230901,153600,1527347100,11390,11390,11390,11390,0
20230901,153500,1527347100,11390,11390,11390,11390,0
20230901,153400,1527347100,11390,11390,11390,11390,3939
20230901,153300,1527347100,11390,11390,11390,11390,0
20230901,153200,1527347100,11390,11390,11390,11390,0
20230901,153100,1527347100,11390,11390,11390,11390,0
20230901,153000,1527347100,11390,11390,11390,11390,3939
20230901,152900,1482481890,11370,11370,11370,11370,0
20230901,152800,1482481890,11370,11370,11370,11370,0
20230901,152700,1482481890,11370,11370,11370,11370,0
20230901,152600,1482481890,11370,11370,11370,11370,0
20230901,152500,1482481890,11370,11370,11370,11370,0
20230901,152400,1482481890,11370,11370,11370,11370,0
20230901,152300,1482481890,11370,11370,11370,11370,0
20230901,152200,1482481890,11370,11370,11370,11370,0
20230901,152100,1482481890,11370,11370,11370,11370,0
20230901,152000,1482481890,11370,11370,11370,11370,0
20230901,151900,1482481890,11370,11350,11370,11350,249
20230901,151800,1479652160,11360,11330,11360,11330,189
20230901,151700,1477506900,11340,11380,11380,11340,1240
20230901,151600,1463408820,11390,11380,11390,11380,422
20230901,151500,1458604030,11390,11390,11390,11390,153
20230901,151400,1456861360,11380,11380,11390,11380,100
20230901,151300,1455722420,11380,11380,11380,11380,271
20230901,151200,1452638440,11390,11390,11390,11380,73
20230901,151100,1451806980,11390,11370,11400,11370,415
20230901,151000,1447083900,11380,11390,11390,11370,86
20230901,150900,1446104710,11370,11380,11390,11370,117
20230901,150800,1444773310,11400,11410,11410,11370,408
20230901,150700,1440121700,11410,11430,11430,11410,141
20230901,150600,1438511660,11440,11440,11450,11440,110
20230901,150500,1437252800,11450,11430,11460,11430,1111
20230901,150400,1424534880,11420,11360,11430,11360,1516
20230901,150300,1407240940,11380,11310,11380,11310,1609
20230901,150200,1388972440,11320,11290,11320,11290,3189
20230901,150100,1352935910,11300,11320,11330,11290,772
20230901,150000,1344203050,11310,11300,11310,11300,1008
20230901,145900,1332806840,11300,11280,11300,11280,2170
20230901,145800,1308292600,11280,11240,11280,11240,1964
20230901,145700,1286173440,11260,11230,11260,11230,785
20230901,145600,1277348450,11230,11230,11230,11230,140
20230901,145500,1275776250,11230,11230,11230,11210,100
20230901,145400,1274654250,11230,11220,11230,11220,200
20230901,145300,1272410230,11210,11200,11210,11200,732
20230901,145200,1264205090,11200,11200,11200,11200,0
20230901,145100,1264205090,11200,11200,11200,11200,0
20230901,145000,1264205090,11200,11210,11220,11200,986
20230901,144900,1253152750,11210,11210,11220,11210,1513
20230901,144800,1236191920,11210,11220,11220,11210,500
20230901,144700,1230584670,11230,11230,11230,11230,504
20230901,144600,1224924750,11240,11210,11240,11210,1671
20230901,144500,1206164490,11200,11200,11210,11200,708
20230901,144400,1198229630,11190,11190,11190,11190,68
20230901,144300,1197468710,11180,11160,11180,11160,1037
20230901,144200,1185886370,11160,11160,11160,11160,660
20230901,144100,1178520770,11160,11160,11160,11160,62
20230901,144000,1177828850,11160,11160,11160,11160,300
20230901,143900,1174480850,11160,11150,11160,11150,283
20230901,143800,1171324370,11150,11150,11150,11150,400
20230901,143700,1166864370,11160,11160,11160,11160,53
20230901,143600,1166272890,11170,11140,11170,11140,524
20230901,143500,1160435470,11130,11130,11130,11130,0
20230901,143400,1160435470,11130,11130,11130,11130,0
20230901,143300,1160435470,11130,11130,11130,11130,0
20230901,143200,1160435470,11130,11160,11160,11130,1945
20230901,143100,1138757430,11170,11190,11190,11160,1231
20230901,143000,1125000030,11200,11210,11210,11200,215
20230901,142900,1122591690,11210,11210,11210,11210,1
20230901,142800,1122580480,11210,11210,11210,11210,500
20230901,142700,1116975480,11210,11230,11230,11210,208
20230901,142600,1114640680,11230,11230,11230,11220,313
20230901,142500,1111127770,11230,11230,11230,11230,0
20230901,142400,1111127770,11230,11220,11230,11220,479
20230901,142300,1105750240,11220,11240,11240,11210,162
20230901,142200,1103932030,11240,11240,11240,11240,521
20230901,142100,1098075990,11240,11230,11240,11230,10
20230901,142000,1097963600,11230,11230,11230,11230,19
20230901,141900,1097750230,11230,11220,11230,11210,854
20230901,141800,1088166290,11220,11220,11220,11220,50
20230901,141700,1087605290,11220,11210,11220,11210,5
20230901,141600,1087549200,11210,11220,11220,11210,71
20230901,141500,1086753240,11220,11220,11220,11220,21
20230901,141400,1086517620,11210,11210,11210,11210,0
20230901,141300,1086517620,11210,11210,11210,11210,72
20230901,141200,1085710500,11210,11210,11210,11210,543
20230901,141100,1079623470,11210,11210,11210,11210,8
20230901,141000,1079533790,11210,11200,11210,11190,510
20230901,140900,1073818620,11210,11200,11210,11190,416
20230901,140800,1069160470,11200,11200,11200,11200,20
20230901,140700,1068936470,11200,11190,11210,11190,80
20230901,140600,1068041200,11210,11200,11210,11200,226
20230901,140500,1065509980,11200,11190,11200,11190,38
20230901,140400,1065084490,11180,11180,11180,11180,0
20230901,140300,1065084490,11180,11200,11200,11180,656
20230901,140200,1057747860,11220,11180,11220,11180,954
20230901,140100,1047059640,11180,11180,11180,11180,95
20230901,140000,1045997540,11170,11150,11170,11150,3489
20230901,135900,1007069310,11140,11140,11140,11140,200
20230901,135800,1004841310,11140,11140,11140,11140,80
20230901,135700,1003950110,11140,11140,11140,11140,0
20230901,135600,1003950110,11140,11140,11140,11140,0
20230901,135500,1003950110,11140,11140,11140,11140,227
20230901,135400,1001421330,11140,11140,11140,11140,0
20230901,135300,1001421330,11140,11140,11140,11140,294
20230901,135200,998146170,11140,11140,11140,11140,101
20230901,135100,997021030,11140,11140,11140,11140,0
20230901,135000,997021030,11140,11140,11140,11140,5
20230901,134900,996965330,11140,11140,11140,11140,12
20230901,134800,996831650,11140,11140,11140,11140,0
20230901,134700,996831650,11140,11140,11140,11140,418
20230901,134600,992175130,11140,11140,11140,11140,100
20230901,134500,991061130,11140,11140,11140,11140,234
20230901,134400,988454370,11140,11140,11140,11130,79
20230901,134300,987574840,11140,11130,11140,11130,374
20230901,134200,983411220,11120,11100,11120,11100,134
20230901,134100,981921580,11120,11120,11120,11120,0
20230901,134000,981921580,11120,11120,11120,11120,350
20230901,133900,978029580,11120,11120,11120,11120,2
20230901,133800,978007340,11100,11100,11100,11100,10
20230901,133700,977896340,11090,11100,11100,11090,1089
20230901,133600,965814480,11090,11100,11100,11090,342
20230901,133500,962021690,11090,11100,11100,11090,31
20230901,133400,961677800,11090,11100,11100,11090,61
20230901,133300,961001200,11100,11100,11100,11100,2
20230901,133200,960979000,11090,11110,11110,11090,631
20230901,133100,953975170,11110,11120,11120,11110,37
20230901,133000,953563970,11110,11110,11110,11110,164
20230901,132900,951741930,11130,11130,11130,11130,5
20230901,132800,951686280,11110,11110,11110,11110,300
20230901,132700,948353280,11110,11110,11110,11110,47
20230901,132600,947831110,11110,11110,11110,11110,129
20230901,132500,946397920,11110,11120,11120,11110,3295
20230901,132400,909789520,11120,11120,11130,11120,93
20230901,132300,908755050,11130,11130,11130,11130,114
20230901,132200,907486230,11130,11130,11130,11110,850
20230901,132100,898033690,11130,11120,11130,11120,112
20230901,132000,896788020,11120,11120,11120,11120,0
20230901,131900,896788020,11120,11130,11130,11120,65
20230901,131800,896064990,11120,11120,11120,11120,2
20230901,131700,896042750,11120,11120,11120,11120,1
20230901,131600,896031630,11120,11130,11130,11120,148
20230901,131500,894385430,11110,11120,11120,11110,63
20230901,131400,893685490,11120,11120,11120,11120,202
20230901,131300,891439250,11120,11120,11120,11120,102
20230901,131200,890305010,11110,11120,11120,11110,573
20230901,131100,883934010,11120,11110,11120,11110,795
20230901,131000,875094540,11110,11110,11110,11110,285
20230901,130900,871928190,11120,11140,11140,11120,1022
20230901,130800,860557970,11130,11130,11130,11130,0
20230901,130700,860557970,11130,11130,11130,11130,71
20230901,130600,859767740,11130,11130,11140,11130,37
20230901,130500,859355860,11130,11130,11130,11130,399
20230901,130400,854914990,11130,11130,11130,11130,7
20230901,130300,854837080,11130,11130,11130,11130,253
20230901,130200,852021190,11130,11130,11140,11130,36
20230901,130100,851620410,11140,11140,11140,11140,0
20230901,130000,851620410,11140,11140,11140,11140,10
20230901,125900,851509010,11140,11140,11140,11140,50
20230901,125800,850952010,11130,11130,11130,11130,6
20230901,125700,850885230,11130,11130,11130,11130,4
20230901,125600,850840710,11130,11140,11140,11130,104
20230901,125500,849682220,11140,11140,11140,11130,133
20230901,125400,848200780,11130,11140,11140,11130,72
20230901,125300,847398920,11130,11130,11130,11130,26
20230901,125200,847109540,11130,11130,11130,11130,21
20230901,125100,846875810,11140,11140,11140,11140,10
20230901,125000,846764410,11140,11130,11140,11130,34
20230901,124900,846385860,11130,11130,11140,11130,300
20230901,124800,843046230,11140,11140,11140,11140,101
20230901,124700,841921090,11140,11140,11140,11140,0
20230901,124600,841921090,11140,11140,11140,11130,54
20230901,124500,841319820,11140,11140,11140,11140,0
20230901,124400,841319820,11140,11140,11140,11140,0
20230901,124300,841319820,11140,11140,11140,11140,4
20230901,124200,841275260,11130,11130,11130,11130,21
20230901,124100,841041530,11130,11130,11130,11130,0
20230901,124000,841041530,11130,11130,11130,11130,0
20230901,123900,841041530,11130,11130,11130,11130,223
20230901,123800,838559540,11150,11150,11150,11150,20
20230901,123700,838336540,11140,11130,11140,11130,380
20230901,123600,834103640,11130,11130,11130,11130,50
20230901,123500,833547140,11130,11130,11130,11130,8
20230901,123400,833458100,11140,11140,11140,11140,0
20230901,123300,833458100,11140,11140,11140,11140,127
20230901,123200,832043320,11140,11140,11140,11140,1
20230901,123100,832032180,11140,11140,11140,11140,0
20230901,123000,832032180,11140,11140,11140,11140,7
20230901,122900,831954200,11140,11140,11140,11140,0
20230901,122800,831954200,11140,11140,11140,11140,22
20230901,122700,831709120,11120,11110,11120,11110,153
20230901,122600,830007770,11120,11120,11120,11120,1
20230901,122500,829996650,11120,11110,11120,11110,419
20230901,122400,825337670,11120,11110,11120,11110,172
20230901,122300,823425430,11130,11130,11130,11130,0
20230901,122200,823425430,11130,11130,11130,11130,11
20230901,122100,823303000,11150,11150,11150,11150,0
20230901,122000,823303000,11150,11120,11150,11120,389
20230901,121900,818975930,11120,11120,11120,11120,25
20230901,121800,818697930,11120,11120,11120,11120,36
20230901,121700,818297610,11120,11120,11120,11120,11
20230901,121600,818175290,11120,11120,11120,11120,50
20230901,121500,817619290,11120,11120,11120,11120,16
20230901,121400,817441370,11120,11110,11120,11110,151
20230901,121300,815762750,11120,11120,11120,11120,1
20230901,121200,815751630,11110,11110,11110,11110,95
20230901,121100,814696180,11110,11110,11110,11110,5
20230901,121000,814640630,11110,11110,11110,11110,66
20230901,120900,813907370,11110,11100,11110,11100,76
20230901,120800,813063740,11100,11090,11100,11090,84
20230901,120700,812132170,11090,11090,11090,11090,28
20230901,120600,811821650,11090,11080,11090,11080,445
20230901,120500,806889040,11080,11080,11080,11080,607
20230901,120400,800163480,11080,11070,11080,11070,57
20230901,120300,799532390,11080,11080,11080,11070,332
20230901,120200,795857070,11080,11080,11090,11080,505
20230901,120100,790261650,11080,11080,11090,11080,542
20230901,120000,784253990,11090,11090,11090,11090,1109
20230901,115900,771955180,11090,11090,11100,11090,286
20230901,115800,768781410,11100,11100,11110,11090,845
20230901,115700,759402120,11110,11100,11110,11100,428
20230901,115600,754651200,11100,11110,11110,11100,209
20230901,115500,752331280,11110,11110,11110,11100,72
20230901,115400,751531940,11100,11110,11110,11100,116
20230901,115300,750243230,11110,11110,11110,11110,11
20230901,115200,750121020,11110,11110,11110,11110,11
20230901,115100,749998810,11100,11110,11110,11100,446
20230901,115000,745043850,11110,11120,11120,11110,27
20230901,114900,744743800,11120,11120,11120,11110,542
20230901,114800,738722020,11120,11120,11120,11120,1
20230901,114700,738710900,11120,11120,11120,11120,5
20230901,114600,738655300,11120,11120,11120,11120,30
20230901,114500,738321700,11120,11110,11120,11110,57
20230901,114400,737688330,11110,11110,11120,11110,120
20230901,114300,736354970,11110,11110,11120,11110,31
20230901,114200,736010390,11110,11120,11120,11110,78
20230901,114100,735143760,11120,11120,11120,11110,31
20230901,114000,734799250,11120,11120,11120,11110,349
20230901,113900,730921640,11120,11120,11120,11110,119
20230901,113800,729599460,11120,11120,11120,11120,13
20230901,113700,729454900,11120,11120,11120,11120,929
20230901,113600,719124420,11130,11130,11130,11130,17
20230901,113500,718935210,11130,11140,11140,11130,638
20230901,113400,711834170,11140,11150,11150,11130,1679
20230901,113300,693124110,11150,11150,11150,11150,364
20230901,113200,689065510,11150,11160,11160,11150,43
20230901,113100,688585860,11160,11160,11160,11160,30
20230901,113000,688251060,11150,11160,11160,11150,196
20230901,112900,686065340,11160,11150,11160,11150,136
20230901,112800,684548920,11150,11150,11150,11150,169
20230901,112700,682664570,11150,11160,11160,11150,135
20230901,112600,681159310,11160,11160,11160,11160,2
20230901,112500,681136990,11160,11160,11160,11160,12
20230901,112400,681003070,11160,11150,11160,11150,24
20230901,112300,680735440,11160,11160,11160,11160,128
20230901,112200,679306960,11160,11150,11160,11150,61
20230901,112100,678626500,11160,11150,11160,11150,47
20230901,112000,678102050,11160,11160,11160,11150,81
20230901,111900,677198480,11160,11150,11160,11150,170
20230901,111800,675302690,11160,11160,11160,11160,1
20230901,111700,675291530,11150,11160,11160,11150,825
20230901,111600,666084630,11150,11160,11160,11150,71
20230901,111500,665292930,11160,11150,11160,11150,1024
20230901,111400,653875320,11160,11160,11160,11160,2
20230901,111300,653853000,11160,11160,11160,11160,269
20230901,111200,650850960,11160,11160,11160,11160,112
20230901,111100,649601040,11160,11180,11180,11160,2255
20230901,111000,624422930,11180,11180,11180,11170,1358
20230901,110900,609241050,11190,11190,11190,11190,125
20230901,110800,607842300,11190,11190,11190,11190,212
20230901,110700,605470020,11200,11200,11200,11200,0
20230901,110600,605470020,11200,11200,11200,11200,1
20230901,110500,605458820,11200,11200,11200,11200,5
20230901,110400,605402820,11200,11190,11200,11190,32
20230901,110300,605044660,11190,11190,11190,11190,703
20230901,110200,597178090,11190,11190,11190,11190,0
20230901,110100,597178090,11190,11190,11190,11190,69
20230901,110000,596405980,11210,11200,11210,11200,15
20230901,105900,596237960,11200,11200,11200,11190,599
20230901,105800,589531390,11200,11200,11200,11200,0
20230901,105700,589531390,11200,11200,11200,11200,74
20230901,105600,588702590,11190,11190,11190,11190,20
20230901,105500,588478790,11200,11200,11200,11190,21
20230901,105400,588243690,11200,11200,11200,11200,10
20230901,105300,588131690,11200,11190,11200,11190,102
20230901,105200,586989310,11200,11200,11200,11200,0
20230901,105100,586989310,11200,11200,11200,11200,103
20230901,105000,585835710,11200,11200,11200,11200,168
20230901,104900,583954110,11200,11200,11200,11200,276
20230901,104800,580862910,11190,11180,11190,11180,458
20230901,104700,575738560,11180,11190,11190,11180,40
20230901,104600,575290990,11180,11190,11190,11180,117
20230901,104500,573981980,11190,11190,11190,11190,300
20230901,104400,570624980,11200,11200,11200,11200,5
20230901,104300,570568980,11190,11190,11190,11190,0
20230901,104200,570568980,11190,11190,11190,11190,4
20230901,104100,570524220,11190,11190,11190,11190,319
20230901,104000,566954610,11190,11190,11200,11190,286
20230901,103900,563753410,11200,11200,11200,11200,19
20230901,103800,563540610,11190,11190,11190,11190,120
20230901,103700,562197810,11190,11210,11210,11190,268
20230901,103600,559196150,11210,11220,11220,11210,77
20230901,103500,558332730,11220,11220,11220,11220,4
20230901,103400,558287850,11230,11220,11230,11190,545
20230901,103300,552179240,11220,11230,11230,11210,891
20230901,103200,542189220,11210,11210,11210,11210,116
20230901,103100,540888860,11230,11210,11230,11210,424
20230901,103000,536133720,11210,11210,11210,11210,86
20230901,102900,535169660,11200,11200,11200,11200,144
20230901,102800,533556860,11200,11190,11210,11190,121
20230901,102700,532202730,11190,11200,11210,11190,843
20230901,102600,522763070,11190,11200,11200,11190,180
20230901,102500,520748810,11200,11200,11200,11190,28
20230901,102400,520435380,11200,11200,11200,11190,287
20230901,102300,517221270,11210,11200,11210,11200,400
20230901,102200,512740270,11210,11210,11210,11200,342
20230901,102100,508906950,11230,11230,11230,11230,2
20230901,102000,508884490,11210,11210,11210,11210,292
20230901,101900,505611170,11210,11230,11230,11200,486
20230901,101800,500162800,11230,11220,11230,11220,44
20230901,101700,499668700,11210,11230,11230,11210,395
20230901,101600,495235700,11230,11230,11230,11230,21
20230901,101500,494999870,11220,11200,11220,11200,146
20230901,101400,493363110,11200,11200,11200,11200,75
20230901,101300,492523110,11190,11190,11190,11190,68
20230901,101200,491762190,11200,11200,11210,11190,172
20230901,101100,489836490,11200,11200,11200,11200,534
20230901,101000,483855690,11200,11210,11210,11200,171
20230901,100900,481939020,11210,11210,11210,11210,50
20230901,100800,481378520,11210,11210,11210,11210,1
20230901,100700,481367310,11210,11220,11220,11210,114
20230901,100600,480088680,11220,11230,11240,11220,434
20230901,100500,475214240,11230,11230,11230,11230,44
20230901,100400,474720120,11230,11230,11240,11230,177
20230901,100300,472732310,11230,11230,11250,11230,278
20230901,100200,469610150,11230,11240,11250,11230,12
20230901,100100,469475270,11240,11240,11240,11240,179
20230901,100000,467463310,11230,11240,11240,11230,2
20230901,095900,467440840,11240,11220,11240,11210,664
20230901,095800,459993540,11210,11210,11230,11210,666
20230901,095700,452521920,11200,11230,11230,11180,1399
20230901,095600,436858780,11210,11230,11230,11210,136
20230901,095500,435334200,11230,11230,11230,11230,0
20230901,095400,435334200,11230,11230,11230,11190,566
20230901,095300,428987380,11210,11220,11230,11200,509
20230901,095200,423285480,11230,11230,11230,11230,23
20230901,095100,423027190,11240,11230,11250,11190,342
20230901,095000,419193290,11240,11210,11260,11190,352
20230901,094900,415251420,11260,11240,11260,11170,116
20230901,094800,413949680,11240,11260,11260,11150,1889
20230901,094700,392796280,11260,11250,11260,11220,456
20230901,094600,387670470,11300,11300,11300,11260,475
20230901,094500,382314490,11300,11310,11310,11270,1247
20230901,094400,368240110,11310,11320,11320,11310,227
20230901,094300,365672000,11340,11310,11340,11310,486
20230901,094200,360174750,11310,11310,11310,11310,51
20230901,094100,359597940,11320,11340,11340,11310,373
20230901,094000,355376440,11340,11360,11370,11340,832
20230901,093900,345926860,11370,11390,11390,11370,563
20230901,093800,339520480,11410,11400,11420,11390,45
20230901,093700,339007410,11400,11410,11420,11400,388
20230901,093600,334582470,11420,11420,11430,11400,805
20230901,093500,325387700,11430,11430,11440,11430,111
20230901,093400,324118940,11430,11430,11430,11420,267
20230901,093300,321067330,11430,11410,11430,11390,430
20230901,093200,316165780,11430,11430,11440,11400,121
20230901,093100,314784750,11440,11430,11440,11430,139
20230901,093000,313195930,11430,11370,11440,11370,322
20230901,092900,309522670,11390,11430,11450,11380,144
20230901,092800,307880260,11440,11390,11440,11390,807
20230901,092700,298672620,11350,11410,11420,11350,775
20230901,092600,289852140,11410,11350,11410,11350,185
20230901,092500,287747120,11350,11340,11400,11330,443
20230901,092400,282704770,11420,11430,11430,11350,577
20230901,092300,276133660,11450,11520,11520,11400,1976
20230901,092200,253465840,11530,11550,11550,11530,339
20230901,092100,249553640,11560,11550,11590,11550,264
20230901,092000,246498160,11550,11570,11610,11530,3541
20230901,091900,205481260,11570,11390,11630,11390,3500
20230901,091800,165171490,11390,11320,11400,11320,4343
20230901,091700,115855270,11320,11300,11320,11300,2613
20230901,091600,86321970,11320,11290,11320,11290,964
20230901,091500,75428140,11290,11240,11290,11230,761
20230901,091400,66850440,11240,11280,11280,11240,263
20230901,091300,63891920,11240,11280,11300,11240,572
20230901,091200,57437740,11280,11300,11310,11280,103
20230901,091100,56275170,11300,11250,11300,11210,853
20230901,091000,46665500,11260,11250,11260,11200,95
20230901,090900,45598860,11260,11180,11260,11180,207
20230901,090800,43280220,11190,11180,11190,11170,313
20230901,090700,39780840,11170,11170,11170,11170,276
20230901,090600,36697920,11160,11170,11170,11160,131
20230901,090500,35234660,11160,11180,11190,11150,333
20230901,090400,31515090,11190,11230,11230,11190,46
20230901,090300,30999750,11240,11260,11260,11230,535
20230901,090200,24985830,11260,11200,11260,11200,494
20230901,090100,19443310,11180,11160,11210,11150,337
20230901,090000,15683040,11160,11180,11290,11150,1403