KissMeData/035150/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190700,798191860,8190,8190,8190,8190,1873
20230901,190600,798191860,8190,8190,8190,8190,0
20230901,190500,798191860,8190,8190,8190,8190,0
20230901,190400,798191860,8190,8190,8190,8190,0
20230901,190300,798191860,8190,8190,8190,8190,0
20230901,190200,798191860,8190,8190,8190,8190,0
20230901,190100,798191860,8190,8190,8190,8190,0
20230901,190000,798191860,8190,8190,8190,8190,0
20230901,185900,798191860,8190,8190,8190,8190,0
20230901,185800,798191860,8190,8190,8190,8190,0
20230901,185700,798191860,8190,8190,8190,8190,0
20230901,185600,798191860,8190,8190,8190,8190,0
20230901,185500,798191860,8190,8190,8190,8190,0
20230901,185400,798191860,8190,8190,8190,8190,0
20230901,185300,798191860,8190,8190,8190,8190,0
20230901,185200,798191860,8190,8190,8190,8190,0
20230901,185100,798191860,8190,8190,8190,8190,0
20230901,185000,798191860,8190,8190,8190,8190,0
20230901,184900,798191860,8190,8190,8190,8190,0
20230901,184800,798191860,8190,8190,8190,8190,0
20230901,184700,798191860,8190,8190,8190,8190,0
20230901,184600,798191860,8190,8190,8190,8190,0
20230901,184500,798191860,8190,8190,8190,8190,0
20230901,184400,798191860,8190,8190,8190,8190,0
20230901,184300,798191860,8190,8190,8190,8190,0
20230901,184200,798191860,8190,8190,8190,8190,0
20230901,184100,798191860,8190,8190,8190,8190,0
20230901,184000,798191860,8190,8190,8190,8190,0
20230901,183900,798191860,8190,8190,8190,8190,0
20230901,183800,798191860,8190,8190,8190,8190,0
20230901,183700,798191860,8190,8190,8190,8190,1873
20230901,183600,798191860,8190,8190,8190,8190,0
20230901,183500,798191860,8190,8190,8190,8190,0
20230901,183400,798191860,8190,8190,8190,8190,0
20230901,183300,798191860,8190,8190,8190,8190,0
20230901,183200,798191860,8190,8190,8190,8190,0
20230901,183100,798191860,8190,8190,8190,8190,0
20230901,183000,798191860,8190,8190,8190,8190,0
20230901,182900,798191860,8190,8190,8190,8190,0
20230901,182800,798191860,8190,8190,8190,8190,0
20230901,182700,798191860,8190,8190,8190,8190,0
20230901,182600,798191860,8190,8190,8190,8190,0
20230901,182500,798191860,8190,8190,8190,8190,0
20230901,182400,798191860,8190,8190,8190,8190,0
20230901,182300,798191860,8190,8190,8190,8190,0
20230901,182200,798191860,8190,8190,8190,8190,0
20230901,182100,798191860,8190,8190,8190,8190,0
20230901,182000,798191860,8190,8190,8190,8190,0
20230901,181900,798191860,8190,8190,8190,8190,0
20230901,181800,798191860,8190,8190,8190,8190,0
20230901,181700,798191860,8190,8190,8190,8190,0
20230901,181600,798191860,8190,8190,8190,8190,0
20230901,181500,798191860,8190,8190,8190,8190,0
20230901,181400,798191860,8190,8190,8190,8190,0
20230901,181300,798191860,8190,8190,8190,8190,0
20230901,181200,798191860,8190,8190,8190,8190,0
20230901,181100,798191860,8190,8190,8190,8190,0
20230901,181000,798191860,8190,8190,8190,8190,0
20230901,180900,798191860,8190,8190,8190,8190,0
20230901,180800,798191860,8190,8190,8190,8190,0
20230901,180700,798191860,8190,8190,8190,8190,1873
20230901,180600,798191860,8190,8190,8190,8190,0
20230901,180500,798191860,8190,8190,8190,8190,0
20230901,180400,798191860,8190,8190,8190,8190,0
20230901,180300,798191860,8190,8190,8190,8190,0
20230901,180200,798191860,8190,8190,8190,8190,0
20230901,180100,798191860,8190,8190,8190,8190,0
20230901,180000,798191860,8190,8190,8190,8190,0
20230901,175900,798191860,8190,8190,8190,8190,0
20230901,175800,798191860,8190,8190,8190,8190,0
20230901,175700,798191860,8190,8190,8190,8190,0
20230901,175600,798191860,8190,8190,8190,8190,0
20230901,175500,798191860,8190,8190,8190,8190,0
20230901,175400,798191860,8190,8190,8190,8190,0
20230901,175300,798191860,8190,8190,8190,8190,0
20230901,175200,798191860,8190,8190,8190,8190,0
20230901,175100,798191860,8190,8190,8190,8190,0
20230901,175000,798191860,8190,8190,8190,8190,0
20230901,174900,798191860,8190,8190,8190,8190,0
20230901,174800,798191860,8190,8190,8190,8190,0
20230901,174700,798191860,8190,8190,8190,8190,0
20230901,174600,798191860,8190,8190,8190,8190,0
20230901,174500,798191860,8190,8190,8190,8190,0
20230901,174400,798191860,8190,8190,8190,8190,0
20230901,174300,798191860,8190,8190,8190,8190,0
20230901,174200,798191860,8190,8190,8190,8190,0
20230901,174100,798191860,8190,8190,8190,8190,0
20230901,174000,798191860,8190,8190,8190,8190,0
20230901,173900,798191860,8190,8190,8190,8190,0
20230901,173800,798191860,8190,8190,8190,8190,0
20230901,173700,798191860,8190,8190,8190,8190,1873
20230901,173600,798191860,8190,8190,8190,8190,0
20230901,173500,798191860,8190,8190,8190,8190,0
20230901,173400,798191860,8190,8190,8190,8190,0
20230901,173300,798191860,8190,8190,8190,8190,0
20230901,173200,798191860,8190,8190,8190,8190,0
20230901,173100,798191860,8190,8190,8190,8190,0
20230901,173000,798191860,8190,8190,8190,8190,0
20230901,172900,798191860,8190,8190,8190,8190,0
20230901,172800,798191860,8190,8190,8190,8190,0
20230901,172700,798191860,8190,8190,8190,8190,0
20230901,172600,798191860,8190,8190,8190,8190,0
20230901,172500,798191860,8190,8190,8190,8190,0
20230901,172400,798191860,8190,8190,8190,8190,0
20230901,172300,798191860,8190,8190,8190,8190,0
20230901,172200,798191860,8190,8190,8190,8190,0
20230901,172100,798191860,8190,8190,8190,8190,0
20230901,172000,798191860,8190,8190,8190,8190,0
20230901,171900,798191860,8190,8190,8190,8190,0
20230901,171800,798191860,8190,8190,8190,8190,0
20230901,171700,798191860,8190,8190,8190,8190,0
20230901,171600,798191860,8190,8190,8190,8190,0
20230901,171500,798191860,8190,8190,8190,8190,0
20230901,171400,798191860,8190,8190,8190,8190,0
20230901,171300,798191860,8190,8190,8190,8190,0
20230901,171200,798191860,8190,8190,8190,8190,0
20230901,171100,798191860,8190,8190,8190,8190,0
20230901,171000,798191860,8190,8190,8190,8190,0
20230901,170900,798191860,8190,8190,8190,8190,0
20230901,170800,798191860,8190,8190,8190,8190,0
20230901,170700,798191860,8190,8190,8190,8190,1873
20230901,170600,798191860,8190,8190,8190,8190,0
20230901,170500,798191860,8190,8190,8190,8190,0
20230901,170400,798191860,8190,8190,8190,8190,0
20230901,170300,798191860,8190,8190,8190,8190,0
20230901,170200,798191860,8190,8190,8190,8190,0
20230901,170100,798191860,8190,8190,8190,8190,0
20230901,170000,798191860,8190,8190,8190,8190,0
20230901,165900,798191860,8190,8190,8190,8190,0
20230901,165800,798191860,8190,8190,8190,8190,0
20230901,165700,798191860,8190,8190,8190,8190,0
20230901,165600,798191860,8190,8190,8190,8190,0
20230901,165500,798191860,8190,8190,8190,8190,0
20230901,165400,798191860,8190,8190,8190,8190,0
20230901,165300,798191860,8190,8190,8190,8190,0
20230901,165200,798191860,8190,8190,8190,8190,0
20230901,165100,798191860,8190,8190,8190,8190,0
20230901,165000,798191860,8190,8190,8190,8190,0
20230901,164900,798191860,8190,8190,8190,8190,0
20230901,164800,798191860,8190,8190,8190,8190,0
20230901,164700,798191860,8190,8190,8190,8190,0
20230901,164600,798191860,8190,8190,8190,8190,0
20230901,164500,798191860,8190,8190,8190,8190,0
20230901,164400,798191860,8190,8190,8190,8190,0
20230901,164300,798191860,8190,8190,8190,8190,0
20230901,164200,798191860,8190,8190,8190,8190,0
20230901,164100,798191860,8190,8190,8190,8190,0
20230901,164000,798191860,8190,8190,8190,8190,0
20230901,163900,798191860,8190,8190,8190,8190,0
20230901,163800,798191860,8190,8190,8190,8190,0
20230901,163700,798191860,8190,8190,8190,8190,1873
20230901,163600,798191860,8190,8190,8190,8190,0
20230901,163500,798191860,8190,8190,8190,8190,0
20230901,163400,798191860,8190,8190,8190,8190,0
20230901,163300,798191860,8190,8190,8190,8190,0
20230901,163200,798191860,8190,8190,8190,8190,0
20230901,163100,798191860,8190,8190,8190,8190,0
20230901,163000,798191860,8190,8190,8190,8190,0
20230901,162900,798191860,8190,8190,8190,8190,0
20230901,162800,798191860,8190,8190,8190,8190,0
20230901,162700,798191860,8190,8190,8190,8190,0
20230901,162600,798191860,8190,8190,8190,8190,0
20230901,162500,798191860,8190,8190,8190,8190,0
20230901,162400,798191860,8190,8190,8190,8190,0
20230901,162300,798191860,8190,8190,8190,8190,0
20230901,162200,798191860,8190,8190,8190,8190,0
20230901,162100,798191860,8190,8190,8190,8190,0
20230901,162000,798191860,8190,8190,8190,8190,0
20230901,161900,798191860,8190,8190,8190,8190,0
20230901,161800,798191860,8190,8190,8190,8190,0
20230901,161700,798191860,8190,8190,8190,8190,0
20230901,161600,798191860,8190,8190,8190,8190,0
20230901,161500,798191860,8190,8190,8190,8190,0
20230901,161400,798191860,8190,8190,8190,8190,0
20230901,161300,798191860,8190,8190,8190,8190,0
20230901,161200,798191860,8190,8190,8190,8190,0
20230901,161100,798191860,8190,8190,8190,8190,0
20230901,161000,798191860,8190,8190,8190,8190,0
20230901,160900,798191860,8190,8190,8190,8190,0
20230901,160800,798191860,8190,8190,8190,8190,0
20230901,160700,798191860,8190,8190,8190,8190,1873
20230901,160600,798191860,8190,8190,8190,8190,0
20230901,160500,798191860,8190,8190,8190,8190,0
20230901,160400,798191860,8190,8190,8190,8190,0
20230901,160300,798191860,8190,8190,8190,8190,0
20230901,160200,798191860,8190,8190,8190,8190,0
20230901,160100,798191860,8190,8190,8190,8190,0
20230901,160000,798191860,8190,8190,8190,8190,0
20230901,155900,798191860,8190,8190,8190,8190,0
20230901,155800,798191860,8190,8190,8190,8190,0
20230901,155700,798191860,8190,8190,8190,8190,0
20230901,155600,798191860,8190,8190,8190,8190,0
20230901,155500,798191860,8190,8190,8190,8190,0
20230901,155400,798191860,8190,8190,8190,8190,0
20230901,155300,798191860,8190,8190,8190,8190,0
20230901,155200,798191860,8190,8190,8190,8190,0
20230901,155100,798191860,8190,8190,8190,8190,0
20230901,155000,798191860,8190,8190,8190,8190,0
20230901,154900,798191860,8190,8190,8190,8190,0
20230901,154800,798191860,8190,8190,8190,8190,0
20230901,154700,798191860,8190,8190,8190,8190,0
20230901,154600,798191860,8190,8190,8190,8190,0
20230901,154500,798191860,8190,8190,8190,8190,0
20230901,154400,798191860,8190,8190,8190,8190,0
20230901,154300,798191860,8190,8190,8190,8190,0
20230901,154200,798191860,8190,8190,8190,8190,0
20230901,154100,798191860,8190,8190,8190,8190,0
20230901,154000,798191860,8190,8190,8190,8190,0
20230901,153900,798191860,8190,8190,8190,8190,0
20230901,153800,798191860,8190,8190,8190,8190,0
20230901,153700,798191860,8190,8190,8190,8190,1873
20230901,153600,798191860,8190,8190,8190,8190,0
20230901,153500,798191860,8190,8190,8190,8190,0
20230901,153400,798191860,8190,8190,8190,8190,0
20230901,153300,798191860,8190,8190,8190,8190,0
20230901,153200,798191860,8190,8190,8190,8190,0
20230901,153100,798191860,8190,8190,8190,8190,0
20230901,153000,798191860,8190,8190,8190,8190,1873
20230901,152900,782851990,8190,8190,8190,8190,0
20230901,152800,782851990,8190,8190,8190,8190,0
20230901,152700,782851990,8190,8190,8190,8190,0
20230901,152600,782851990,8190,8190,8190,8190,0
20230901,152500,782851990,8190,8190,8190,8190,0
20230901,152400,782851990,8190,8190,8190,8190,0
20230901,152300,782851990,8190,8190,8190,8190,0
20230901,152200,782851990,8190,8190,8190,8190,0
20230901,152100,782851990,8190,8190,8190,8190,0
20230901,152000,782851990,8190,8190,8190,8190,0
20230901,151900,782851990,8190,8190,8190,8190,0
20230901,151800,782851990,8190,8140,8190,8140,21
20230901,151700,782681000,8190,8190,8190,8190,79
20230901,151600,782033990,8190,8190,8190,8190,38
20230901,151500,781722770,8190,8190,8190,8190,0
20230901,151400,781722770,8190,8170,8190,8170,1149
20230901,151300,772322000,8170,8170,8170,8170,0
20230901,151200,772322000,8170,8170,8170,8170,0
20230901,151100,772322000,8170,8180,8180,8110,767
20230901,151000,766097150,8120,8150,8170,8120,131
20230901,150900,765031000,8150,8150,8150,8150,0
20230901,150800,765031000,8150,8130,8150,8120,350
20230901,150700,762188330,8150,8150,8150,8150,50
20230901,150600,761780830,8170,8170,8170,8170,0
20230901,150500,761780830,8170,8170,8170,8170,0
20230901,150400,761780830,8170,8170,8170,8170,1
20230901,150300,761772660,8130,8160,8160,8130,320
20230901,150200,759168840,8170,8170,8170,8170,0
20230901,150100,759168840,8170,8170,8170,8170,0
20230901,150000,759168840,8170,8170,8170,8170,0
20230901,145900,759168840,8170,8170,8170,8130,763
20230901,145800,752955650,8170,8140,8170,8140,308
20230901,145700,750448500,8170,8170,8170,8170,0
20230901,145600,750448500,8170,8170,8170,8160,46
20230901,145500,750072820,8170,8170,8170,8170,25
20230901,145400,749868570,8170,8170,8170,8170,0
20230901,145300,749868570,8170,8170,8170,8170,53
20230901,145200,749435560,8160,8160,8160,8160,0
20230901,145100,749435560,8160,8160,8160,8160,40
20230901,145000,749109160,8150,8150,8150,8150,50
20230901,144900,748701660,8140,8140,8140,8140,11
20230901,144800,748612120,8140,8150,8150,8140,500
20230901,144700,744541880,8140,8170,8170,8140,66
20230901,144600,744003700,8160,8160,8160,8160,10
20230901,144500,743922100,8160,8160,8160,8160,0
20230901,144400,743922100,8160,8160,8160,8160,25
20230901,144300,743718100,8150,8150,8150,8150,0
20230901,144200,743718100,8150,8150,8150,8150,18
20230901,144100,743571400,8150,8160,8160,8150,28
20230901,144000,743342950,8160,8160,8160,8160,0
20230901,143900,743342950,8160,8160,8160,8160,34
20230901,143800,743065510,8150,8160,8160,8150,34
20230901,143700,742788130,8160,8180,8180,8160,69
20230901,143600,742224170,8170,8170,8170,8170,0
20230901,143500,742224170,8170,8170,8170,8170,7
20230901,143400,742166980,8170,8170,8170,8170,1
20230901,143300,742158810,8170,8170,8170,8170,1
20230901,143200,742150640,8160,8170,8170,8160,48
20230901,143100,741758710,8160,8170,8170,8160,24
20230901,143000,741562640,8170,8170,8170,8170,2
20230901,142900,741546300,8170,8170,8170,8170,19
20230901,142800,741391070,8170,8170,8170,8160,17
20230901,142700,741252190,8170,8170,8170,8170,1
20230901,142600,741244020,8180,8180,8180,8180,25
20230901,142500,741039520,8170,8170,8170,8170,13
20230901,142400,740933310,8170,8170,8170,8170,0
20230901,142300,740933310,8170,8170,8170,8170,25
20230901,142200,740729060,8170,8170,8170,8170,25
20230901,142100,740524810,8180,8180,8180,8180,25
20230901,142000,740320310,8170,8170,8170,8170,0
20230901,141900,740320310,8170,8170,8170,8170,2
20230901,141800,740303970,8180,8190,8190,8180,27
20230901,141700,740082860,8190,8190,8190,8190,0
20230901,141600,740082860,8190,8190,8190,8190,25
20230901,141500,739878110,8180,8190,8190,8180,82
20230901,141400,739207110,8180,8180,8180,8180,0
20230901,141300,739207110,8180,8200,8200,8180,210
20230901,141200,737489110,8210,8210,8210,8210,25
20230901,141100,737283860,8200,8200,8200,8200,15
20230901,141000,737160860,8190,8190,8190,8190,1
20230901,140900,737152670,8200,8200,8200,8200,24
20230901,140800,736955870,8190,8190,8190,8190,6
20230901,140700,736906730,8200,8200,8200,8200,25
20230901,140600,736701730,8200,8200,8200,8200,0
20230901,140500,736701730,8200,8200,8200,8200,50
20230901,140400,736291730,8210,8210,8210,8210,0
20230901,140300,736291730,8210,8210,8210,8210,1
20230901,140200,736283520,8200,8210,8210,8200,162
20230901,140100,734954870,8220,8200,8220,8200,1026
20230901,140000,726532710,8190,8190,8190,8190,5
20230901,135900,726491760,8200,8210,8210,8200,100
20230901,135800,725671510,8210,8210,8210,8210,25
20230901,135700,725466260,8210,8200,8210,8200,546
20230901,135600,720989050,8200,8200,8200,8200,0
20230901,135500,720989050,8200,8210,8210,8200,70
20230901,135400,720414800,8210,8210,8210,8210,0
20230901,135300,720414800,8210,8210,8210,8210,75
20230901,135200,719799050,8210,8210,8210,8210,26
20230901,135100,719585590,8210,8210,8210,8210,25
20230901,135000,719380340,8210,8210,8210,8210,74
20230901,134900,718772800,8180,8180,8180,8180,0
20230901,134800,718772800,8180,8180,8180,8180,0
20230901,134700,718772800,8180,8180,8180,8180,0
20230901,134600,718772800,8180,8210,8210,8180,200
20230901,134500,717133220,8220,8220,8220,8220,33
20230901,134400,716861960,8220,8220,8220,8220,163
20230901,134300,715522100,8230,8230,8230,8230,50
20230901,134200,715110600,8220,8220,8220,8220,1
20230901,134100,715102380,8220,8220,8220,8220,57
20230901,134000,714633840,8220,8220,8220,8220,300
20230901,133900,712167840,8220,8220,8230,8220,577
20230901,133800,707421420,8220,8220,8220,8220,250
20230901,133700,705366420,8220,8210,8220,8210,234
20230901,133600,703445030,8210,8210,8210,8210,4
20230901,133500,703412190,8200,8180,8200,8180,7622
20230901,133400,641032220,8180,8170,8180,8170,46
20230901,133300,640655950,8180,8190,8190,8180,238
20230901,133200,638708790,8190,8190,8190,8190,39
20230901,133100,638389380,8190,8200,8200,8190,190
20230901,133000,636832200,8180,8180,8180,8180,178
20230901,132900,635376160,8180,8180,8180,8180,35
20230901,132800,635089860,8180,8180,8180,8180,392
20230901,132700,631883300,8190,8190,8200,8190,373
20230901,132600,628828190,8190,8210,8210,8190,1187
20230901,132500,619087100,8220,8220,8220,8220,179
20230901,132400,617615720,8230,8230,8230,8230,60
20230901,132300,617121920,8230,8230,8230,8220,425
20230901,132200,613626070,8230,8230,8240,8230,88
20230901,132100,612901340,8230,8230,8230,8230,200
20230901,132000,611255340,8230,8240,8240,8230,277
20230901,131900,608974860,8240,8240,8240,8240,0
20230901,131800,608974860,8240,8240,8240,8240,125
20230901,131700,607944860,8240,8250,8250,8240,293
20230901,131600,605530360,8250,8250,8250,8240,166
20230901,131500,604161310,8250,8240,8250,8240,520
20230901,131400,599876320,8240,8240,8240,8240,4
20230901,131300,599843360,8240,8240,8240,8240,158
20230901,131200,598541440,8240,8250,8250,8230,363
20230901,131100,595551330,8240,8240,8240,8240,20
20230901,131000,595386530,8240,8230,8240,8230,905
20230901,130900,587933160,8230,8230,8240,8230,155
20230901,130800,586657240,8230,8230,8240,8230,312
20230901,130700,584089240,8230,8230,8230,8220,53
20230901,130600,583653060,8230,8230,8230,8230,155
20230901,130500,582377410,8240,8230,8240,8220,235
20230901,130400,580443230,8230,8230,8230,8230,206
20230901,130300,578747850,8230,8230,8230,8230,14
20230901,130200,578632630,8230,8230,8230,8230,351
20230901,130100,575743900,8220,8230,8230,8220,246
20230901,130000,573719430,8240,8230,8240,8230,310
20230901,125900,571168080,8230,8230,8230,8230,450
20230901,125800,567464580,8240,8240,8240,8240,28
20230901,125700,567233860,8240,8230,8250,8220,2925
20230901,125600,543119700,8240,8230,8240,8230,150
20230901,125500,541884700,8240,8240,8240,8240,49
20230901,125400,541480940,8240,8250,8250,8240,701
20230901,125300,535697700,8250,8250,8250,8250,0
20230901,125200,535697700,8250,8260,8260,8250,285
20230901,125100,533344900,8250,8240,8250,8240,918
20230901,125000,525780040,8240,8230,8240,8230,26
20230901,124900,525565810,8230,8230,8230,8230,27
20230901,124800,525343600,8240,8240,8240,8240,24
20230901,124700,525145840,8240,8260,8260,8230,84
20230901,124600,524453860,8240,8250,8250,8240,1428
20230901,124500,512686710,8250,8250,8250,8240,287
20230901,124400,510318970,8240,8240,8240,8240,290
20230901,124300,507929370,8230,8240,8240,8220,341
20230901,124200,505121290,8240,8260,8260,8240,170
20230901,124100,503720220,8250,8240,8260,8240,63
20230901,124000,503200470,8270,8260,8270,8260,1361
20230901,123900,491958050,8260,8240,8260,8220,3264
20230901,123800,465004960,8250,8240,8250,8240,254
20230901,123700,462910490,8250,8250,8260,8250,137
20230901,123600,461780230,8250,8220,8250,8220,3679
20230901,123500,431486440,8220,8210,8220,8210,128
20230901,123400,430434610,8190,8210,8210,8190,669
20230901,123300,424942140,8210,8200,8210,8190,378
20230901,123200,421843730,8210,8200,8210,8200,207
20230901,123100,420146320,8200,8180,8210,8180,3683
20230901,123000,389973100,8180,8180,8190,8180,52
20230901,122900,389547720,8190,8170,8190,8170,1639
20230901,122800,376129120,8170,8160,8170,8150,2116
20230901,122700,358858790,8160,8150,8160,8150,30
20230901,122600,358614050,8150,8160,8160,8150,118
20230901,122500,357652110,8160,8150,8160,8150,148
20230901,122400,356445590,8160,8160,8160,8160,72
20230901,122300,355858070,8160,8150,8160,8150,70
20230901,122200,355287560,8150,8160,8160,8150,430
20230901,122100,351781180,8160,8150,8160,8150,1283
20230901,122000,341324720,8150,8140,8160,8140,550
20230901,121900,336843310,8150,8140,8150,8130,1709
20230901,121800,322918590,8140,8140,8140,8140,40
20230901,121700,322592990,8140,8140,8140,8140,35
20230901,121600,322308090,8140,8140,8140,8140,0
20230901,121500,322308090,8140,8140,8140,8140,24
20230901,121400,322112730,8130,8130,8130,8130,100
20230901,121300,321299730,8140,8140,8140,8140,30
20230901,121200,321055530,8140,8150,8150,8130,574
20230901,121100,316387930,8140,8140,8140,8130,1456
20230901,121000,304539130,8130,8130,8140,8130,198
20230901,120900,302928640,8140,8130,8140,8130,124
20230901,120800,301919610,8130,8120,8140,8120,1124
20230901,120700,292781050,8120,8110,8120,8110,3024
20230901,120600,268226270,8120,8120,8120,8120,74
20230901,120500,267625390,8120,8120,8120,8120,75
20230901,120400,267016390,8110,8110,8110,8110,41
20230901,120300,266683880,8110,8120,8120,8110,127
20230901,120200,265653560,8110,8110,8110,8110,1
20230901,120100,265645450,8110,8110,8110,8110,1196
20230901,120000,255945890,8110,8100,8110,8090,1987
20230901,115900,239854280,8100,8100,8100,8100,495
20230901,115800,235844780,8100,8100,8100,8100,0
20230901,115700,235844780,8100,8110,8110,8100,72
20230901,115600,235261460,8110,8100,8110,8100,547
20230901,115500,230830290,8110,8080,8110,8080,5529
20230901,115400,186074290,8090,8090,8090,8090,0
20230901,115300,186074290,8090,8080,8090,8080,430
20230901,115200,182599880,8080,8080,8080,8080,24
20230901,115100,182405960,8080,8080,8080,8080,25
20230901,115000,182203960,8080,8080,8080,8080,0
20230901,114900,182203960,8080,8080,8080,8080,125
20230901,114800,181193960,8070,8080,8080,8070,1309
20230901,114700,170625060,8080,8090,8090,8080,461
20230901,114600,166900080,8090,8090,8090,8090,0
20230901,114500,166900080,8090,8090,8090,8090,25
20230901,114400,166697830,8090,8080,8090,8080,1025
20230901,114300,158415720,8070,8070,8070,8070,0
20230901,114200,158415720,8070,8070,8070,8060,77
20230901,114100,157794530,8070,8070,8070,8070,295
20230901,114000,155413880,8070,8070,8070,8070,29
20230901,113900,155179850,8070,8070,8070,8070,50
20230901,113800,154776350,8080,8070,8080,8070,624
20230901,113700,149740430,8080,8070,8080,8070,51
20230901,113600,149328850,8080,8080,8080,8080,51
20230901,113500,148916770,8070,8050,8070,8050,3000
20230901,113400,124737930,8050,8040,8050,8040,651
20230901,113300,119503870,8040,8040,8040,8040,523
20230901,113200,115298950,8040,8040,8040,8040,0
20230901,113100,115298950,8040,8040,8040,8040,25
20230901,113000,115097950,8040,8040,8040,8040,176
20230901,112900,113682910,8040,8040,8040,8040,100
20230901,112800,112878910,8040,8040,8040,8040,24
20230901,112700,112685950,8040,8040,8040,8040,1
20230901,112600,112677910,8040,8040,8040,8040,25
20230901,112500,112476910,8040,8040,8040,8040,14
20230901,112400,112364350,8040,8040,8040,8040,26
20230901,112300,112155310,8030,8040,8040,8030,44
20230901,112200,111801750,8040,8040,8040,8040,1
20230901,112100,111793710,8040,8040,8040,8040,25
20230901,112000,111592710,8040,8040,8040,8040,3
20230901,111900,111568590,8040,8040,8040,8040,25
20230901,111800,111367590,8040,8040,8040,8040,0
20230901,111700,111367590,8040,8040,8040,8040,26
20230901,111600,111158550,8040,8040,8040,8040,27
20230901,111500,110941470,8040,8040,8040,8040,0
20230901,111400,110941470,8040,8040,8040,8040,25
20230901,111300,110740470,8040,8040,8040,8040,0
20230901,111200,110740470,8040,8040,8040,8040,26
20230901,111100,110531430,8040,8040,8040,8040,0
20230901,111000,110531430,8040,8040,8040,8040,25
20230901,110900,110330430,8040,8040,8040,8040,25
20230901,110800,110129430,8040,8040,8040,8040,0
20230901,110700,110129430,8040,8040,8040,8040,25
20230901,110600,109928430,8040,8040,8040,8040,1
20230901,110500,109920390,8040,8040,8040,8040,25
20230901,110400,109719390,8040,8040,8040,8040,1
20230901,110300,109711350,8040,8040,8040,8040,25
20230901,110200,109510350,8040,8040,8040,8040,25
20230901,110100,109309350,8040,8040,8040,8040,1
20230901,110000,109301310,8040,8040,8040,8040,24
20230901,105900,109108350,8040,8040,8040,8040,1
20230901,105800,109100310,8040,8040,8040,8040,25
20230901,105700,108899310,8040,8040,8040,8040,0
20230901,105600,108899310,8040,8040,8040,8040,26
20230901,105500,108690270,8040,8040,8040,8040,24
20230901,105400,108497310,8040,8040,8040,8040,1
20230901,105300,108489270,8040,8040,8040,8040,25
20230901,105200,108288270,8040,8040,8040,8040,0
20230901,105100,108288270,8040,8040,8040,8040,1
20230901,105000,108280230,8040,8040,8040,8040,1
20230901,104900,108272190,8030,8040,8040,8030,179
20230901,104800,106834570,8030,8030,8030,8030,36
20230901,104700,106545490,8030,8030,8030,8030,64
20230901,104600,106031570,8040,8040,8040,8040,25
20230901,104500,105830570,8040,8040,8040,8040,0
20230901,104400,105830570,8040,8040,8040,8040,25
20230901,104300,105629570,8040,8040,8040,8040,0
20230901,104200,105629570,8040,8040,8040,8040,25
20230901,104100,105428570,8040,8040,8040,8040,24
20230901,104000,105235610,8040,8040,8040,8040,0
20230901,103900,105235610,8040,8040,8040,8040,0
20230901,103800,105235610,8040,8040,8040,8040,0
20230901,103700,105235610,8040,8040,8040,8040,1
20230901,103600,105227570,8030,8030,8030,8030,50
20230901,103500,104826070,8040,8040,8040,8040,0
20230901,103400,104826070,8040,8020,8040,8020,4586
20230901,103300,68046330,8020,8020,8020,8020,0
20230901,103200,68046330,8020,8010,8020,8000,400
20230901,103100,64846060,8010,8010,8010,8010,75
20230901,103000,64245310,8020,8020,8020,8020,25
20230901,102900,64044810,8020,8020,8020,8020,0
20230901,102800,64044810,8020,8020,8020,8020,0
20230901,102700,64044810,8020,8020,8020,8020,0
20230901,102600,64044810,8020,8020,8020,8020,1
20230901,102500,64036790,8000,8000,8000,8000,881
20230901,102400,56988790,8000,8000,8000,8000,0
20230901,102300,56988790,8000,7990,8000,7990,223
20230901,102200,55207010,8000,8000,8000,8000,0
20230901,102100,55207010,8000,8000,8000,8000,26
20230901,102000,54999010,7990,8000,8000,7990,75
20230901,101900,54399510,8000,8000,8000,8000,17
20230901,101800,54263510,8010,8010,8010,8010,25
20230901,101700,54063260,8010,8010,8010,8000,866
20230901,101600,47135010,8020,8020,8020,8020,1
20230901,101500,47126990,8010,8010,8010,8010,450
20230901,101400,43522490,8020,8020,8020,8020,25
20230901,101300,43321990,8020,8020,8020,8020,24
20230901,101200,43129510,8020,8020,8020,8020,0
20230901,101100,43129510,8020,8010,8020,8010,226
20230901,101000,41318990,8020,8010,8020,8010,201
20230901,100900,39708960,8020,8030,8030,8020,133
20230901,100800,38642050,8030,8030,8030,8030,1
20230901,100700,38634020,8040,8040,8040,8040,24
20230901,100600,38441060,8040,8040,8040,8040,25
20230901,100500,38240060,8040,8040,8040,8040,64
20230901,100400,37725500,8050,8050,8050,8050,25
20230901,100300,37524250,8050,8050,8050,8050,251
20230901,100200,35503700,8050,8030,8050,8030,211
20230901,100100,33808350,8030,8030,8030,8030,500
20230901,100000,29793350,8030,8030,8030,8030,25
20230901,095900,29592600,8030,8030,8030,8030,24
20230901,095800,29399880,8030,8030,8030,8030,0
20230901,095700,29399880,8030,8030,8030,8030,25
20230901,095600,29199130,8030,8030,8030,8030,50
20230901,095500,28797630,8030,8030,8030,8030,26
20230901,095400,28588850,8030,8030,8030,8030,10
20230901,095300,28508550,8030,8030,8030,8030,24
20230901,095200,28315830,8030,8030,8030,8030,26
20230901,095100,28107050,8030,8030,8030,8030,0
20230901,095000,28107050,8030,8030,8030,8030,25
20230901,094900,27906300,8030,8030,8030,8030,56
20230901,094800,27456620,8040,8040,8040,8040,24
20230901,094700,27263660,8040,8040,8040,8040,0
20230901,094600,27263660,8040,8030,8040,8030,26
20230901,094500,27054630,8040,8040,8040,8040,25
20230901,094400,26853630,8040,8040,8040,8040,0
20230901,094300,26853630,8040,8040,8040,8040,24
20230901,094200,26660670,8040,8050,8050,8040,603
20230901,094100,21812540,8040,8040,8040,8040,12
20230901,094000,21716060,8030,8040,8040,8030,603
20230901,093900,16869650,8040,8030,8040,8030,50
20230901,093800,16467910,8040,8040,8040,8040,0
20230901,093700,16467910,8040,8030,8040,8030,65
20230901,093600,15945850,8030,8030,8030,8030,26
20230901,093500,15737070,8030,8030,8030,8030,20
20230901,093400,15576470,8030,8030,8030,8030,5
20230901,093300,15536320,8030,8030,8030,8030,1
20230901,093200,15528290,8020,8040,8050,8020,502
20230901,093100,11500540,8040,8040,8050,8040,285
20230901,093000,9208890,8050,8050,8050,8050,0
20230901,092900,9208890,8050,8050,8050,8050,0
20230901,092800,9208890,8050,8050,8050,8050,0
20230901,092700,9208890,8050,8050,8050,8050,0
20230901,092600,9208890,8050,8030,8050,8030,6
20230901,092500,9160690,8050,8050,8050,8050,0
20230901,092400,9160690,8050,8050,8050,8050,0
20230901,092300,9160690,8050,8050,8050,8050,10
20230901,092200,9080190,8050,8050,8050,8050,0
20230901,092100,9080190,8050,8040,8050,8040,32
20230901,092000,8822900,8040,8040,8040,8040,0
20230901,091900,8822900,8040,8030,8040,8030,15
20230901,091800,8702320,8040,8040,8040,8040,0
20230901,091700,8702320,8040,8040,8040,8040,1
20230901,091600,8694280,8050,8050,8050,8050,90
20230901,091500,7969780,8050,8050,8050,8050,0
20230901,091400,7969780,8050,8030,8050,8030,178
20230901,091300,6540400,8030,8030,8030,8030,0
20230901,091200,6540400,8030,8030,8030,8030,500
20230901,091100,2525400,8030,8030,8030,8030,0
20230901,091000,2525400,8030,8030,8030,8030,0
20230901,090900,2525400,8030,8010,8030,8010,51
20230901,090800,2116870,8040,8040,8040,8040,0
20230901,090700,2116870,8040,8040,8040,8040,28
20230901,090600,1891750,8050,8050,8050,8050,0
20230901,090500,1891750,8050,8050,8050,8050,0
20230901,090400,1891750,8050,8050,8050,8050,0
20230901,090300,1891750,8050,8050,8050,8050,0
20230901,090200,1891750,8050,8040,8050,8040,3
20230901,090100,1867620,8050,8010,8050,8000,123
20230901,090000,882290,8060,8030,8060,8000,110