KissMeData/068050/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192900,1532319650,4300,4300,4300,4300,3105
20230901,192800,1532319650,4300,4300,4300,4300,0
20230901,192700,1532319650,4300,4300,4300,4300,0
20230901,192600,1532319650,4300,4300,4300,4300,0
20230901,192500,1532319650,4300,4300,4300,4300,0
20230901,192400,1532319650,4300,4300,4300,4300,0
20230901,192300,1532319650,4300,4300,4300,4300,0
20230901,192200,1532319650,4300,4300,4300,4300,0
20230901,192100,1532319650,4300,4300,4300,4300,0
20230901,192000,1532319650,4300,4300,4300,4300,0
20230901,191900,1532319650,4300,4300,4300,4300,0
20230901,191800,1532319650,4300,4300,4300,4300,0
20230901,191700,1532319650,4300,4300,4300,4300,0
20230901,191600,1532319650,4300,4300,4300,4300,0
20230901,191500,1532319650,4300,4300,4300,4300,0
20230901,191400,1532319650,4300,4300,4300,4300,0
20230901,191300,1532319650,4300,4300,4300,4300,0
20230901,191200,1532319650,4300,4300,4300,4300,0
20230901,191100,1532319650,4300,4300,4300,4300,0
20230901,191000,1532319650,4300,4300,4300,4300,0
20230901,190900,1532319650,4300,4300,4300,4300,0
20230901,190800,1532319650,4300,4300,4300,4300,0
20230901,190700,1532319650,4300,4300,4300,4300,0
20230901,190600,1532319650,4300,4300,4300,4300,0
20230901,190500,1532319650,4300,4300,4300,4300,0
20230901,190400,1532319650,4300,4300,4300,4300,0
20230901,190300,1532319650,4300,4300,4300,4300,0
20230901,190200,1532319650,4300,4300,4300,4300,0
20230901,190100,1532319650,4300,4300,4300,4300,0
20230901,190000,1532319650,4300,4300,4300,4300,0
20230901,185900,1532319650,4300,4300,4300,4300,3105
20230901,185800,1532319650,4300,4300,4300,4300,0
20230901,185700,1532319650,4300,4300,4300,4300,0
20230901,185600,1532319650,4300,4300,4300,4300,0
20230901,185500,1532319650,4300,4300,4300,4300,0
20230901,185400,1532319650,4300,4300,4300,4300,0
20230901,185300,1532319650,4300,4300,4300,4300,0
20230901,185200,1532319650,4300,4300,4300,4300,0
20230901,185100,1532319650,4300,4300,4300,4300,0
20230901,185000,1532319650,4300,4300,4300,4300,0
20230901,184900,1532319650,4300,4300,4300,4300,0
20230901,184800,1532319650,4300,4300,4300,4300,0
20230901,184700,1532319650,4300,4300,4300,4300,0
20230901,184600,1532319650,4300,4300,4300,4300,0
20230901,184500,1532319650,4300,4300,4300,4300,0
20230901,184400,1532319650,4300,4300,4300,4300,0
20230901,184300,1532319650,4300,4300,4300,4300,0
20230901,184200,1532319650,4300,4300,4300,4300,0
20230901,184100,1532319650,4300,4300,4300,4300,0
20230901,184000,1532319650,4300,4300,4300,4300,0
20230901,183900,1532319650,4300,4300,4300,4300,0
20230901,183800,1532319650,4300,4300,4300,4300,0
20230901,183700,1532319650,4300,4300,4300,4300,0
20230901,183600,1532319650,4300,4300,4300,4300,0
20230901,183500,1532319650,4300,4300,4300,4300,0
20230901,183400,1532319650,4300,4300,4300,4300,0
20230901,183300,1532319650,4300,4300,4300,4300,0
20230901,183200,1532319650,4300,4300,4300,4300,0
20230901,183100,1532319650,4300,4300,4300,4300,0
20230901,183000,1532319650,4300,4300,4300,4300,0
20230901,182900,1532319650,4300,4300,4300,4300,3105
20230901,182800,1532319650,4300,4300,4300,4300,0
20230901,182700,1532319650,4300,4300,4300,4300,0
20230901,182600,1532319650,4300,4300,4300,4300,0
20230901,182500,1532319650,4300,4300,4300,4300,0
20230901,182400,1532319650,4300,4300,4300,4300,0
20230901,182300,1532319650,4300,4300,4300,4300,0
20230901,182200,1532319650,4300,4300,4300,4300,0
20230901,182100,1532319650,4300,4300,4300,4300,0
20230901,182000,1532319650,4300,4300,4300,4300,0
20230901,181900,1532319650,4300,4300,4300,4300,0
20230901,181800,1532319650,4300,4300,4300,4300,0
20230901,181700,1532319650,4300,4300,4300,4300,0
20230901,181600,1532319650,4300,4300,4300,4300,0
20230901,181500,1532319650,4300,4300,4300,4300,0
20230901,181400,1532319650,4300,4300,4300,4300,0
20230901,181300,1532319650,4300,4300,4300,4300,0
20230901,181200,1532319650,4300,4300,4300,4300,0
20230901,181100,1532319650,4300,4300,4300,4300,0
20230901,181000,1532319650,4300,4300,4300,4300,0
20230901,180900,1532319650,4300,4300,4300,4300,0
20230901,180800,1532319650,4300,4300,4300,4300,0
20230901,180700,1532319650,4300,4300,4300,4300,0
20230901,180600,1532319650,4300,4300,4300,4300,0
20230901,180500,1532319650,4300,4300,4300,4300,0
20230901,180400,1532319650,4300,4300,4300,4300,0
20230901,180300,1532319650,4300,4300,4300,4300,0
20230901,180200,1532319650,4300,4300,4300,4300,0
20230901,180100,1532319650,4300,4300,4300,4300,0
20230901,180000,1532319650,4300,4300,4300,4300,0
20230901,175900,1532319650,4300,4300,4300,4300,3105
20230901,175800,1532319650,4300,4300,4300,4300,0
20230901,175700,1532319650,4300,4300,4300,4300,0
20230901,175600,1532319650,4300,4300,4300,4300,0
20230901,175500,1532319650,4300,4300,4300,4300,0
20230901,175400,1532319650,4300,4300,4300,4300,0
20230901,175300,1532319650,4300,4300,4300,4300,0
20230901,175200,1532319650,4300,4300,4300,4300,0
20230901,175100,1532319650,4300,4300,4300,4300,0
20230901,175000,1532319650,4300,4300,4300,4300,0
20230901,174900,1532319650,4300,4300,4300,4300,0
20230901,174800,1532319650,4300,4300,4300,4300,0
20230901,174700,1532319650,4300,4300,4300,4300,0
20230901,174600,1532319650,4300,4300,4300,4300,0
20230901,174500,1532319650,4300,4300,4300,4300,0
20230901,174400,1532319650,4300,4300,4300,4300,0
20230901,174300,1532319650,4300,4300,4300,4300,0
20230901,174200,1532319650,4300,4300,4300,4300,0
20230901,174100,1532319650,4300,4300,4300,4300,0
20230901,174000,1532319650,4300,4300,4300,4300,0
20230901,173900,1532319650,4300,4300,4300,4300,0
20230901,173800,1532319650,4300,4300,4300,4300,0
20230901,173700,1532319650,4300,4300,4300,4300,0
20230901,173600,1532319650,4300,4300,4300,4300,0
20230901,173500,1532319650,4300,4300,4300,4300,0
20230901,173400,1532319650,4300,4300,4300,4300,0
20230901,173300,1532319650,4300,4300,4300,4300,0
20230901,173200,1532319650,4300,4300,4300,4300,0
20230901,173100,1532319650,4300,4300,4300,4300,0
20230901,173000,1532319650,4300,4300,4300,4300,0
20230901,172900,1532319650,4300,4300,4300,4300,3105
20230901,172800,1532319650,4300,4300,4300,4300,0
20230901,172700,1532319650,4300,4300,4300,4300,0
20230901,172600,1532319650,4300,4300,4300,4300,0
20230901,172500,1532319650,4300,4300,4300,4300,0
20230901,172400,1532319650,4300,4300,4300,4300,0
20230901,172300,1532319650,4300,4300,4300,4300,0
20230901,172200,1532319650,4300,4300,4300,4300,0
20230901,172100,1532319650,4300,4300,4300,4300,0
20230901,172000,1532319650,4300,4300,4300,4300,0
20230901,171900,1532319650,4300,4300,4300,4300,0
20230901,171800,1532319650,4300,4300,4300,4300,0
20230901,171700,1532319650,4300,4300,4300,4300,0
20230901,171600,1532319650,4300,4300,4300,4300,0
20230901,171500,1532319650,4300,4300,4300,4300,0
20230901,171400,1532319650,4300,4300,4300,4300,0
20230901,171300,1532319650,4300,4300,4300,4300,0
20230901,171200,1532319650,4300,4300,4300,4300,0
20230901,171100,1532319650,4300,4300,4300,4300,0
20230901,171000,1532319650,4300,4300,4300,4300,0
20230901,170900,1532319650,4300,4300,4300,4300,0
20230901,170800,1532319650,4300,4300,4300,4300,0
20230901,170700,1532319650,4300,4300,4300,4300,0
20230901,170600,1532319650,4300,4300,4300,4300,0
20230901,170500,1532319650,4300,4300,4300,4300,0
20230901,170400,1532319650,4300,4300,4300,4300,0
20230901,170300,1532319650,4300,4300,4300,4300,0
20230901,170200,1532319650,4300,4300,4300,4300,0
20230901,170100,1532319650,4300,4300,4300,4300,0
20230901,170000,1532319650,4300,4300,4300,4300,0
20230901,165900,1532319650,4300,4300,4300,4300,3105
20230901,165800,1532319650,4300,4300,4300,4300,0
20230901,165700,1532319650,4300,4300,4300,4300,0
20230901,165600,1532319650,4300,4300,4300,4300,0
20230901,165500,1532319650,4300,4300,4300,4300,0
20230901,165400,1532319650,4300,4300,4300,4300,0
20230901,165300,1532319650,4300,4300,4300,4300,0
20230901,165200,1532319650,4300,4300,4300,4300,0
20230901,165100,1532319650,4300,4300,4300,4300,0
20230901,165000,1532319650,4300,4300,4300,4300,0
20230901,164900,1532319650,4300,4300,4300,4300,0
20230901,164800,1532319650,4300,4300,4300,4300,0
20230901,164700,1532319650,4300,4300,4300,4300,0
20230901,164600,1532319650,4300,4300,4300,4300,0
20230901,164500,1532319650,4300,4300,4300,4300,0
20230901,164400,1532319650,4300,4300,4300,4300,0
20230901,164300,1532319650,4300,4300,4300,4300,0
20230901,164200,1532319650,4300,4300,4300,4300,0
20230901,164100,1532319650,4300,4300,4300,4300,0
20230901,164000,1532319650,4300,4300,4300,4300,0
20230901,163900,1532319650,4300,4300,4300,4300,0
20230901,163800,1532319650,4300,4300,4300,4300,0
20230901,163700,1532319650,4300,4300,4300,4300,0
20230901,163600,1532319650,4300,4300,4300,4300,0
20230901,163500,1532319650,4300,4300,4300,4300,0
20230901,163400,1532319650,4300,4300,4300,4300,0
20230901,163300,1532319650,4300,4300,4300,4300,0
20230901,163200,1532319650,4300,4300,4300,4300,0
20230901,163100,1532319650,4300,4300,4300,4300,0
20230901,163000,1532319650,4300,4300,4300,4300,0
20230901,162900,1532319650,4300,4300,4300,4300,3105
20230901,162800,1532319650,4300,4300,4300,4300,0
20230901,162700,1532319650,4300,4300,4300,4300,0
20230901,162600,1532319650,4300,4300,4300,4300,0
20230901,162500,1532319650,4300,4300,4300,4300,0
20230901,162400,1532319650,4300,4300,4300,4300,0
20230901,162300,1532319650,4300,4300,4300,4300,0
20230901,162200,1532319650,4300,4300,4300,4300,0
20230901,162100,1532319650,4300,4300,4300,4300,0
20230901,162000,1532319650,4300,4300,4300,4300,0
20230901,161900,1532319650,4300,4300,4300,4300,0
20230901,161800,1532319650,4300,4300,4300,4300,0
20230901,161700,1532319650,4300,4300,4300,4300,0
20230901,161600,1532319650,4300,4300,4300,4300,0
20230901,161500,1532319650,4300,4300,4300,4300,0
20230901,161400,1532319650,4300,4300,4300,4300,0
20230901,161300,1532319650,4300,4300,4300,4300,0
20230901,161200,1532319650,4300,4300,4300,4300,0
20230901,161100,1532319650,4300,4300,4300,4300,0
20230901,161000,1532319650,4300,4300,4300,4300,0
20230901,160900,1532319650,4300,4300,4300,4300,0
20230901,160800,1532319650,4300,4300,4300,4300,0
20230901,160700,1532319650,4300,4300,4300,4300,0
20230901,160600,1532319650,4300,4300,4300,4300,0
20230901,160500,1532319650,4300,4300,4300,4300,0
20230901,160400,1532319650,4300,4300,4300,4300,0
20230901,160300,1532319650,4300,4300,4300,4300,0
20230901,160200,1532319650,4300,4300,4300,4300,0
20230901,160100,1532319650,4300,4300,4300,4300,0
20230901,160000,1532319650,4300,4300,4300,4300,0
20230901,155900,1532319650,4300,4300,4300,4300,3105
20230901,155800,1532319650,4300,4300,4300,4300,0
20230901,155700,1532319650,4300,4300,4300,4300,0
20230901,155600,1532319650,4300,4300,4300,4300,0
20230901,155500,1532319650,4300,4300,4300,4300,0
20230901,155400,1532319650,4300,4300,4300,4300,0
20230901,155300,1532319650,4300,4300,4300,4300,0
20230901,155200,1532319650,4300,4300,4300,4300,0
20230901,155100,1532319650,4300,4300,4300,4300,0
20230901,155000,1532319650,4300,4300,4300,4300,0
20230901,154900,1532319650,4300,4300,4300,4300,0
20230901,154800,1532319650,4300,4300,4300,4300,0
20230901,154700,1532319650,4300,4300,4300,4300,0
20230901,154600,1532319650,4300,4300,4300,4300,0
20230901,154500,1532319650,4300,4300,4300,4300,0
20230901,154400,1532319650,4300,4300,4300,4300,0
20230901,154300,1532319650,4300,4300,4300,4300,0
20230901,154200,1532319650,4300,4300,4300,4300,0
20230901,154100,1532319650,4300,4300,4300,4300,0
20230901,154000,1532319650,4300,4300,4300,4300,0
20230901,153900,1532319650,4300,4300,4300,4300,0
20230901,153800,1532319650,4300,4300,4300,4300,0
20230901,153700,1532319650,4300,4300,4300,4300,0
20230901,153600,1532319650,4300,4300,4300,4300,0
20230901,153500,1532319650,4300,4300,4300,4300,0
20230901,153400,1532319650,4300,4300,4300,4300,0
20230901,153300,1532319650,4300,4300,4300,4300,0
20230901,153200,1532319650,4300,4300,4300,4300,0
20230901,153100,1532319650,4300,4300,4300,4300,0
20230901,153000,1532319650,4300,4300,4300,4300,3105
20230901,152900,1518968150,4315,4315,4315,4315,0
20230901,152800,1518968150,4315,4315,4315,4315,0
20230901,152700,1518968150,4315,4315,4315,4315,0
20230901,152600,1518968150,4315,4315,4315,4315,0
20230901,152500,1518968150,4315,4315,4315,4315,0
20230901,152400,1518968150,4315,4315,4315,4315,0
20230901,152300,1518968150,4315,4315,4315,4315,0
20230901,152200,1518968150,4315,4315,4315,4315,0
20230901,152100,1518968150,4315,4315,4315,4315,0
20230901,152000,1518968150,4315,4315,4315,4315,0
20230901,151900,1518968150,4315,4315,4315,4315,152
20230901,151800,1518312270,4315,4315,4315,4315,26
20230901,151700,1518200080,4285,4315,4315,4280,2984
20230901,151600,1505412140,4315,4315,4315,4315,2
20230901,151500,1505403510,4315,4300,4315,4285,828
20230901,151400,1501851885,4300,4305,4310,4300,621
20230901,151300,1499179580,4315,4310,4315,4310,601
20230901,151200,1496588765,4305,4305,4310,4305,171
20230901,151100,1495852605,4305,4305,4305,4305,596
20230901,151000,1493286825,4305,4305,4305,4305,892
20230901,150900,1489446765,4275,4285,4285,4275,10294
20230901,150800,1445438715,4310,4305,4310,4290,413
20230901,150700,1443665825,4300,4275,4305,4275,1421
20230901,150600,1437582490,4275,4305,4305,4275,3054
20230901,150500,1424521415,4305,4310,4310,4280,830
20230901,150400,1420965640,4310,4280,4310,4280,6059
20230901,150300,1395030960,4280,4315,4315,4280,6879
20230901,150200,1365578620,4310,4310,4310,4310,115
20230901,150100,1365082970,4285,4305,4305,4285,2674
20230901,150000,1353606285,4310,4315,4315,4305,165
20230901,145900,1352894840,4315,4315,4315,4315,250
20230901,145800,1351816090,4315,4315,4315,4315,55
20230901,145700,1351578765,4315,4315,4320,4315,355
20230901,145600,1350046805,4315,4315,4315,4315,64
20230901,145500,1349770645,4295,4315,4315,4295,196
20230901,145400,1348927110,4305,4310,4310,4305,851
20230901,145300,1345259310,4310,4310,4310,4310,85
20230901,145200,1344892960,4290,4290,4290,4280,5622
20230901,145100,1320802790,4310,4305,4310,4300,5160
20230901,145000,1298600360,4295,4320,4320,4295,3685
20230901,144900,1282764815,4295,4315,4320,4295,4585
20230901,144800,1263015395,4315,4320,4320,4310,61
20230901,144700,1262751890,4315,4320,4325,4300,9249
20230901,144600,1222864445,4310,4315,4320,4310,710
20230901,144500,1219799360,4315,4305,4315,4305,644
20230901,144400,1217022720,4300,4325,4330,4300,12430
20230901,144300,1163445745,4315,4320,4330,4310,11491
20230901,144200,1113820795,4320,4340,4340,4315,6317
20230901,144100,1086535370,4340,4345,4360,4335,975
20230901,144000,1082300025,4365,4360,4365,4350,387
20230901,143900,1080612465,4360,4340,4360,4340,573
20230901,143800,1078121275,4340,4345,4345,4340,173
20230901,143700,1077369660,4340,4330,4370,4330,1985
20230901,143600,1068762750,4330,4345,4345,4310,10278
20230901,143500,1024294935,4345,4365,4380,4345,14799
20230901,143400,959799015,4365,4400,4405,4355,28061
20230901,143300,837007785,4400,4390,4440,4370,34665
20230901,143200,684256255,4390,4330,4405,4330,39229
20230901,143100,513094925,4330,4330,4330,4330,76
20230901,143000,512765845,4330,4335,4335,4325,4170
20230901,142900,494723940,4340,4340,4340,4335,95
20230901,142800,494311760,4340,4340,4340,4340,48
20230901,142700,494103440,4340,4340,4340,4340,270
20230901,142600,492931640,4340,4340,4340,4340,128
20230901,142500,492376120,4340,4340,4340,4340,62
20230901,142400,492107040,4335,4345,4345,4335,4091
20230901,142300,474352965,4355,4355,4355,4350,623
20230901,142200,471640060,4345,4360,4360,4340,1162
20230901,142100,466590935,4355,4350,4355,4350,105
20230901,142000,466133745,4360,4365,4365,4350,278
20230901,141900,464920785,4365,4360,4365,4355,330
20230901,141800,463480605,4365,4355,4365,4355,83
20230901,141700,463118410,4360,4355,4365,4355,392
20230901,141600,461408220,4365,4365,4365,4365,63
20230901,141500,461133225,4365,4365,4365,4365,90
20230901,141400,460740375,4360,4355,4360,4355,1076
20230901,141300,456049160,4360,4350,4360,4350,162
20230901,141200,455343420,4345,4360,4360,4345,651
20230901,141100,452513550,4355,4355,4355,4355,509
20230901,141000,450296855,4350,4345,4355,4345,575
20230901,140900,447793380,4350,4355,4355,4350,18
20230901,140800,447715025,4365,4355,4365,4355,65
20230901,140700,447431350,4365,4355,4365,4355,74
20230901,140600,447108380,4365,4370,4370,4365,64
20230901,140500,446829015,4370,4370,4370,4370,51
20230901,140400,446606145,4370,4370,4370,4370,70
20230901,140300,446300245,4370,4370,4370,4370,80
20230901,140200,445950645,4340,4375,4375,4340,7069
20230901,140100,415224375,4375,4375,4375,4375,44
20230901,140000,415031875,4370,4375,4375,4370,82
20230901,135900,414673225,4375,4375,4375,4375,0
20230901,135800,414673225,4375,4375,4375,4370,253
20230901,135700,413567170,4375,4370,4375,4370,64
20230901,135600,413287230,4370,4370,4375,4370,262
20230901,135500,412141425,4365,4375,4375,4365,86
20230901,135400,411765320,4370,4375,4375,4370,51
20230901,135300,411542210,4370,4360,4370,4360,275
20230901,135200,410341155,4355,4365,4365,4355,857
20230901,135100,406607950,4365,4365,4370,4365,50
20230901,135000,406389480,4370,4365,4370,4365,71
20230901,134900,406079235,4370,4365,4370,4365,64
20230901,134800,405799825,4345,4370,4370,4345,1273
20230901,134700,400262080,4365,4365,4365,4365,183
20230901,134600,399463285,4370,4370,4370,4370,55
20230901,134500,399222935,4375,4375,4375,4375,74
20230901,134400,398899185,4375,4370,4375,4370,240
20230901,134300,397849935,4370,4370,4370,4370,535
20230901,134200,395511985,4370,4370,4370,4370,453
20230901,134100,393532375,4370,4370,4370,4370,65
20230901,134000,393248325,4370,4370,4370,4370,63
20230901,133900,392973015,4365,4370,4370,4365,201
20230901,133800,392095305,4370,4370,4370,4370,56
20230901,133700,391850585,4370,4370,4370,4370,75
20230901,133600,391522835,4370,4370,4370,4370,2
20230901,133500,391514095,4370,4375,4375,4370,108
20230901,133400,391041600,4375,4370,4375,4370,902
20230901,133300,387099640,4370,4370,4370,4370,187
20230901,133200,386282450,4370,4370,4370,4370,59
20230901,133100,386024620,4370,4375,4375,4370,64
20230901,133000,385744670,4365,4375,4375,4365,170
20230901,132900,385001185,4375,4370,4375,4370,610
20230901,132800,382332685,4375,4375,4375,4375,154
20230901,132700,381658935,4370,4370,4370,4370,868
20230901,132600,377865775,4370,4370,4370,4370,74
20230901,132500,377542395,4370,4370,4370,4370,225
20230901,132400,376559145,4370,4370,4370,4370,55
20230901,132300,376318795,4370,4365,4370,4365,64
20230901,132200,376039430,4360,4360,4365,4360,72
20230901,132100,375725175,4365,4365,4365,4365,73
20230901,132000,375406530,4365,4365,4365,4365,57
20230901,131900,375157725,4365,4365,4365,4365,72
20230901,131800,374843445,4365,4360,4365,4360,78
20230901,131700,374502995,4360,4365,4365,4360,75
20230901,131600,374175640,4365,4365,4365,4365,57
20230901,131500,373926835,4365,4360,4365,4360,42
20230901,131400,373743570,4365,4360,4365,4360,116
20230901,131300,373237545,4360,4355,4360,4355,15
20230901,131200,373172200,4355,4365,4365,4355,244
20230901,131100,372107955,4370,4365,4370,4360,124
20230901,131000,371566380,4370,4370,4370,4365,70
20230901,130900,371260500,4370,4370,4370,4370,60
20230901,130800,370998300,4365,4365,4370,4365,60
20230901,130700,370736135,4365,4370,4370,4365,74
20230901,130600,370412790,4370,4370,4370,4370,58
20230901,130500,370159330,4370,4370,4370,4370,65
20230901,130400,369875280,4370,4370,4370,4370,0
20230901,130300,369875280,4370,4370,4370,4370,84
20230901,130200,369508200,4370,4365,4370,4365,365
20230901,130100,367914425,4370,4370,4370,4370,555
20230901,130000,365489075,4375,4375,4375,4375,76
20230901,125900,365156575,4375,4365,4375,4365,1061
20230901,125800,360517425,4365,4365,4370,4365,75
20230901,125700,360189710,4365,4365,4370,4365,68
20230901,125600,359892585,4365,4370,4370,4365,72
20230901,125500,359577980,4365,4370,4370,4365,78
20230901,125400,359237150,4365,4370,4370,4365,59
20230901,125300,358979345,4365,4365,4365,4365,50
20230901,125200,358761095,4370,4370,4370,4370,54
20230901,125100,358525115,4370,4370,4370,4370,78
20230901,125000,358184255,4370,4370,4370,4370,561
20230901,124900,355732685,4365,4370,4370,4365,431
20230901,124800,353851020,4370,4370,4370,4370,95
20230901,124700,353435870,4370,4365,4370,4365,86
20230901,124600,353060205,4365,4365,4365,4365,71
20230901,124500,352750290,4365,4365,4365,4365,212
20230901,124400,351824910,4365,4365,4365,4365,65
20230901,124300,351541185,4365,4365,4365,4365,179
20230901,124200,350759850,4365,4365,4365,4365,0
20230901,124100,350759850,4365,4365,4365,4365,70
20230901,124000,350454300,4365,4365,4365,4365,122
20230901,123900,349921770,4365,4365,4365,4365,79
20230901,123800,349576935,4365,4360,4365,4360,56
20230901,123700,349332520,4365,4365,4365,4365,75
20230901,123600,349005145,4365,4365,4365,4365,66
20230901,123500,348717055,4365,4365,4365,4365,48
20230901,123400,348507535,4365,4365,4365,4365,80
20230901,123300,348158335,4365,4365,4365,4365,64
20230901,123200,347878975,4365,4365,4365,4365,20
20230901,123100,347791675,4365,4355,4365,4355,81
20230901,123000,347438260,4365,4350,4365,4350,173
20230901,122900,346684615,4365,4340,4365,4340,3789
20230901,122800,330205655,4350,4350,4350,4350,565
20230901,122700,327747905,4350,4355,4355,4345,295
20230901,122600,326463940,4355,4365,4365,4355,785
20230901,122500,323044725,4365,4365,4365,4365,67
20230901,122400,322752270,4365,4365,4365,4365,65
20230901,122300,322468545,4365,4365,4365,4365,76
20230901,122200,322136805,4360,4360,4360,4360,10
20230901,122100,322093205,4365,4365,4365,4365,57
20230901,122000,321844400,4365,4365,4365,4365,72
20230901,121900,321530120,4365,4360,4365,4360,376
20230901,121800,319890410,4360,4360,4360,4360,63
20230901,121700,319615730,4360,4360,4360,4360,55
20230901,121600,319375930,4360,4360,4360,4360,68
20230901,121500,319079450,4360,4365,4365,4360,110
20230901,121400,318599325,4365,4365,4365,4365,76
20230901,121300,318267585,4365,4365,4370,4365,158
20230901,121200,317577665,4365,4370,4370,4365,754
20230901,121100,314284185,4370,4360,4370,4360,613
20230901,121000,311608335,4360,4365,4365,4360,60
20230901,120900,311346450,4365,4365,4365,4365,0
20230901,120800,311346450,4365,4370,4370,4365,262
20230901,120700,310202470,4370,4365,4370,4365,910
20230901,120600,306230020,4365,4365,4365,4365,65
20230901,120500,305946295,4365,4365,4365,4365,64
20230901,120400,305666935,4365,4365,4365,4365,79
20230901,120300,305322100,4365,4365,4365,4365,67
20230901,120200,305029645,4365,4365,4365,4365,44
20230901,120100,304837585,4360,4360,4360,4360,88
20230901,120000,304453905,4360,4360,4360,4360,998
20230901,115900,300102625,4355,4355,4355,4355,77
20230901,115800,299767290,4355,4355,4355,4355,4
20230901,115700,299749870,4360,4360,4360,4360,65
20230901,115600,299466470,4360,4350,4360,4350,54
20230901,115500,299231255,4355,4345,4355,4345,120
20230901,115400,298709200,4355,4355,4355,4355,55
20230901,115300,298469675,4350,4355,4355,4350,752
20230901,115200,295198115,4355,4355,4355,4355,50
20230901,115100,294980365,4355,4355,4360,4355,92
20230901,115000,294579285,4360,4360,4360,4360,51
20230901,114900,294356925,4355,4355,4355,4350,94
20230901,114800,293947585,4350,4355,4360,4350,73
20230901,114700,293629460,4355,4355,4355,4355,6
20230901,114600,293603330,4360,4355,4360,4355,90
20230901,114500,293211005,4370,4360,4370,4360,81
20230901,114400,292857145,4355,4360,4360,4350,340
20230901,114300,291376375,4370,4360,4370,4360,85
20230901,114200,291005275,4375,4375,4375,4375,81
20230901,114100,290650900,4375,4370,4375,4370,62
20230901,114000,290379950,4375,4375,4375,4375,58
20230901,113900,290126200,4375,4360,4375,4360,100
20230901,113800,289689670,4360,4360,4360,4360,118
20230901,113700,289175190,4360,4360,4360,4360,0
20230901,113600,289175190,4360,4360,4360,4360,949
20230901,113500,285037550,4370,4365,4370,4360,195
20230901,113400,284186485,4370,4370,4370,4370,72
20230901,113300,283871845,4375,4375,4375,4375,56
20230901,113200,283626845,4375,4370,4375,4370,55
20230901,113100,283386280,4370,4360,4370,4360,66
20230901,113000,283097880,4375,4375,4375,4375,88
20230901,112900,282712880,4375,4370,4375,4370,43
20230901,112800,282524945,4365,4375,4375,4365,465
20230901,112700,280491070,4375,4375,4375,4375,79
20230901,112600,280145445,4375,4375,4375,4375,64
20230901,112500,279865445,4370,4370,4370,4370,151
20230901,112400,279205575,4375,4375,4375,4375,73
20230901,112300,278886200,4375,4375,4375,4375,61
20230901,112200,278619325,4375,4370,4375,4370,192
20230901,112100,277779950,4370,4370,4370,4370,218
20230901,112000,276827290,4370,4365,4370,4355,1227
20230901,111900,271469955,4365,4360,4365,4355,103
20230901,111800,271020835,4365,4365,4365,4365,85
20230901,111700,270649810,4355,4355,4355,4355,536
20230901,111600,268315530,4355,4355,4355,4355,0
20230901,111500,268315530,4355,4355,4355,4355,65
20230901,111400,268032455,4350,4350,4350,4350,165
20230901,111300,267314705,4355,4355,4355,4355,70
20230901,111200,267009855,4355,4355,4355,4355,55
20230901,111100,266770330,4355,4355,4355,4355,82
20230901,111000,266413220,4355,4355,4355,4355,64
20230901,110900,266134500,4355,4355,4355,4355,54
20230901,110800,265899330,4355,4355,4355,4355,86
20230901,110700,265524800,4355,4355,4355,4355,51
20230901,110600,265302695,4355,4355,4355,4355,61
20230901,110500,265037040,4355,4345,4355,4345,84
20230901,110400,264671610,4345,4345,4345,4345,15
20230901,110300,264606435,4345,4330,4345,4330,1435
20230901,110200,258391450,4335,4335,4335,4335,716
20230901,110100,255287590,4335,4335,4335,4335,50
20230901,110000,255070840,4335,4335,4335,4335,393
20230901,105900,253367185,4335,4340,4345,4335,570
20230901,105800,250893405,4335,4335,4340,4325,585
20230901,105700,248359620,4335,4335,4340,4335,171
20230901,105600,247617655,4335,4335,4340,4335,54
20230901,105500,247383350,4340,4335,4340,4335,96
20230901,105400,246966740,4340,4340,4340,4335,90
20230901,105300,246576155,4340,4340,4340,4340,3
20230901,105200,246563135,4345,4340,4345,4340,115
20230901,105100,246063470,4340,4340,4345,4340,61
20230901,105000,245798450,4340,4340,4340,4340,8
20230901,104900,245763730,4345,4345,4345,4345,87
20230901,104800,245385715,4350,4345,4355,4345,132
20230901,104700,244811380,4350,4325,4350,4325,124
20230901,104600,244273365,4325,4350,4350,4325,226
20230901,104500,243293445,4350,4340,4350,4340,69
20230901,104400,242993385,4335,4330,4335,4330,595
20230901,104300,240414135,4335,4330,4335,4330,55
20230901,104200,240175780,4330,4320,4330,4320,249
20230901,104100,239098875,4325,4325,4325,4320,131
20230901,104000,238532430,4330,4330,4330,4325,204
20230901,103900,237649135,4330,4345,4345,4330,484
20230901,103800,235550440,4350,4335,4350,4335,76
20230901,103700,235220655,4340,4340,4340,4340,397
20230901,103600,233497675,4340,4345,4345,4340,82
20230901,103500,233141515,4350,4350,4350,4350,54
20230901,103400,232906615,4350,4350,4350,4350,484
20230901,103300,230801215,4335,4355,4355,4335,101
20230901,103200,230362335,4355,4355,4355,4355,0
20230901,103100,230362335,4355,4355,4355,4355,74
20230901,103000,230040065,4355,4355,4355,4355,50
20230901,102900,229822315,4355,4350,4355,4335,673
20230901,102800,226902630,4360,4360,4360,4360,54
20230901,102700,226667190,4360,4350,4365,4350,11433
20230901,102600,176931925,4350,4335,4350,4335,13341
20230901,102500,118961265,4335,4330,4335,4330,3214
20230901,102400,105039460,4325,4320,4325,4320,219
20230901,102300,104092315,4325,4325,4325,4325,73
20230901,102200,103776590,4325,4325,4325,4325,67
20230901,102100,103486815,4325,4325,4325,4325,52
20230901,102000,103261915,4305,4305,4305,4305,400
20230901,101900,101539915,4325,4310,4325,4310,95
20230901,101800,101129190,4325,4315,4325,4310,260
20230901,101700,100007670,4310,4325,4325,4310,64
20230901,101600,99731020,4310,4325,4325,4310,68
20230901,101500,99436935,4325,4320,4325,4320,72
20230901,101400,99125585,4320,4320,4320,4320,59
20230901,101300,98870705,4315,4310,4315,4310,428
20230901,101200,97023890,4305,4305,4315,4305,69
20230901,101100,96726255,4310,4310,4310,4305,70
20230901,101000,96424565,4310,4310,4310,4310,0
20230901,100900,96424565,4310,4310,4320,4310,3156
20230901,100800,82821525,4320,4310,4320,4310,70
20230901,100700,82519160,4320,4315,4320,4315,1983
20230901,100600,73962135,4320,4320,4320,4320,44
20230901,100500,73772055,4320,4320,4320,4320,67
20230901,100400,73482615,4320,4320,4320,4320,61
20230901,100300,73219095,4320,4320,4320,4320,71
20230901,100200,72912375,4320,4320,4320,4320,63
20230901,100100,72640215,4325,4325,4325,4325,86
20230901,100000,72268265,4320,4320,4320,4320,63
20230901,095900,71996105,4320,4325,4325,4320,130
20230901,095800,71433890,4320,4315,4320,4315,36
20230901,095700,71278520,4325,4325,4325,4325,61
20230901,095600,71014695,4325,4325,4325,4325,57
20230901,095500,70768170,4325,4325,4325,4325,88
20230901,095400,70387570,4315,4315,4325,4315,481
20230901,095300,68311495,4320,4320,4320,4320,220
20230901,095200,67361095,4310,4310,4320,4310,162
20230901,095100,66662265,4315,4325,4325,4315,128
20230901,095000,66108865,4315,4325,4325,4315,86
20230901,094900,65737015,4310,4325,4325,4310,205
20230901,094800,64852640,4325,4325,4325,4325,6
20230901,094700,64826690,4325,4325,4325,4325,54
20230901,094600,64593140,4330,4315,4330,4315,160
20230901,094500,63901035,4325,4325,4325,4325,67
20230901,094400,63611260,4315,4325,4325,4315,77
20230901,094300,63278295,4325,4320,4325,4320,199
20230901,094200,62418275,4320,4315,4325,4315,92
20230901,094100,62020720,4325,4320,4325,4315,620
20230901,094000,59344385,4330,4320,4330,4320,118
20230901,093900,58833495,4320,4330,4330,4320,58
20230901,093800,58582475,4325,4330,4330,4325,77
20230901,093700,58249095,4320,4320,4320,4320,59
20230901,093600,57994215,4335,4320,4335,4320,57
20230901,093500,57747570,4320,4310,4320,4310,84
20230901,093400,57384790,4325,4315,4325,4310,2258
20230901,093300,47651400,4320,4325,4325,4320,168
20230901,093200,46925250,4335,4335,4335,4335,74
20230901,093100,46604460,4320,4335,4335,4320,54
20230901,093000,46370415,4340,4340,4340,4340,87
20230901,092900,45992835,4320,4340,4340,4320,89
20230901,092800,45607575,4320,4340,4340,4320,68
20230901,092700,45312475,4340,4340,4340,4340,0
20230901,092600,45312475,4340,4335,4340,4335,132
20230901,092500,44739640,4335,4340,4340,4335,74
20230901,092400,44418540,4335,4320,4335,4320,188
20230901,092300,43606245,4335,4335,4335,4320,93
20230901,092200,43203705,4335,4335,4335,4335,88
20230901,092100,42822225,4335,4335,4335,4335,49
20230901,092000,42609810,4335,4330,4335,4330,69
20230901,091900,42310905,4335,4325,4335,4325,1071
20230901,091800,37678120,4335,4340,4340,4335,96
20230901,091700,37261640,4345,4345,4345,4345,57
20230901,091600,37013975,4325,4345,4345,4325,51
20230901,091500,36793380,4340,4340,4340,4330,209
20230901,091400,35887320,4340,4345,4350,4340,126
20230901,091300,35340335,4350,4350,4350,4350,77
20230901,091200,35005385,4350,4350,4355,4350,345
20230901,091100,33503440,4355,4340,4355,4340,621
20230901,091000,30805880,4330,4335,4340,4330,105
20230901,090900,30350435,4335,4330,4345,4330,215
20230901,090800,29417915,4325,4305,4330,4305,1670
20230901,090700,22225460,4300,4295,4300,4295,605
20230901,090600,19625875,4295,4300,4300,4295,165
20230901,090500,18916875,4295,4295,4295,4295,982
20230901,090400,14699185,4305,4305,4305,4295,2414
20230901,090300,4319465,4305,4330,4330,4305,486
20230901,090200,2223510,4330,4325,4330,4325,162
20230901,090100,1522560,4335,4340,4345,4335,64
20230901,090000,1244550,4350,4335,4350,4335,287