KissMeData/083420/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193600,261480480,7920,7920,7920,7920,1298
20230901,193500,261480480,7920,7920,7920,7920,0
20230901,193400,261480480,7920,7920,7920,7920,0
20230901,193300,261480480,7920,7920,7920,7920,0
20230901,193200,261480480,7920,7920,7920,7920,0
20230901,193100,261480480,7920,7920,7920,7920,0
20230901,193000,261480480,7920,7920,7920,7920,0
20230901,192900,261480480,7920,7920,7920,7920,0
20230901,192800,261480480,7920,7920,7920,7920,0
20230901,192700,261480480,7920,7920,7920,7920,0
20230901,192600,261480480,7920,7920,7920,7920,0
20230901,192500,261480480,7920,7920,7920,7920,0
20230901,192400,261480480,7920,7920,7920,7920,0
20230901,192300,261480480,7920,7920,7920,7920,0
20230901,192200,261480480,7920,7920,7920,7920,0
20230901,192100,261480480,7920,7920,7920,7920,0
20230901,192000,261480480,7920,7920,7920,7920,0
20230901,191900,261480480,7920,7920,7920,7920,0
20230901,191800,261480480,7920,7920,7920,7920,0
20230901,191700,261480480,7920,7920,7920,7920,0
20230901,191600,261480480,7920,7920,7920,7920,0
20230901,191500,261480480,7920,7920,7920,7920,0
20230901,191400,261480480,7920,7920,7920,7920,0
20230901,191300,261480480,7920,7920,7920,7920,0
20230901,191200,261480480,7920,7920,7920,7920,0
20230901,191100,261480480,7920,7920,7920,7920,0
20230901,191000,261480480,7920,7920,7920,7920,0
20230901,190900,261480480,7920,7920,7920,7920,0
20230901,190800,261480480,7920,7920,7920,7920,0
20230901,190700,261480480,7920,7920,7920,7920,0
20230901,190600,261480480,7920,7920,7920,7920,1298
20230901,190500,261480480,7920,7920,7920,7920,0
20230901,190400,261480480,7920,7920,7920,7920,0
20230901,190300,261480480,7920,7920,7920,7920,0
20230901,190200,261480480,7920,7920,7920,7920,0
20230901,190100,261480480,7920,7920,7920,7920,0
20230901,190000,261480480,7920,7920,7920,7920,0
20230901,185900,261480480,7920,7920,7920,7920,0
20230901,185800,261480480,7920,7920,7920,7920,0
20230901,185700,261480480,7920,7920,7920,7920,0
20230901,185600,261480480,7920,7920,7920,7920,0
20230901,185500,261480480,7920,7920,7920,7920,0
20230901,185400,261480480,7920,7920,7920,7920,0
20230901,185300,261480480,7920,7920,7920,7920,0
20230901,185200,261480480,7920,7920,7920,7920,0
20230901,185100,261480480,7920,7920,7920,7920,0
20230901,185000,261480480,7920,7920,7920,7920,0
20230901,184900,261480480,7920,7920,7920,7920,0
20230901,184800,261480480,7920,7920,7920,7920,0
20230901,184700,261480480,7920,7920,7920,7920,0
20230901,184600,261480480,7920,7920,7920,7920,0
20230901,184500,261480480,7920,7920,7920,7920,0
20230901,184400,261480480,7920,7920,7920,7920,0
20230901,184300,261480480,7920,7920,7920,7920,0
20230901,184200,261480480,7920,7920,7920,7920,0
20230901,184100,261480480,7920,7920,7920,7920,0
20230901,184000,261480480,7920,7920,7920,7920,0
20230901,183900,261480480,7920,7920,7920,7920,0
20230901,183800,261480480,7920,7920,7920,7920,0
20230901,183700,261480480,7920,7920,7920,7920,0
20230901,183600,261480480,7920,7920,7920,7920,1298
20230901,183500,261480480,7920,7920,7920,7920,0
20230901,183400,261480480,7920,7920,7920,7920,0
20230901,183300,261480480,7920,7920,7920,7920,0
20230901,183200,261480480,7920,7920,7920,7920,0
20230901,183100,261480480,7920,7920,7920,7920,0
20230901,183000,261480480,7920,7920,7920,7920,0
20230901,182900,261480480,7920,7920,7920,7920,0
20230901,182800,261480480,7920,7920,7920,7920,0
20230901,182700,261480480,7920,7920,7920,7920,0
20230901,182600,261480480,7920,7920,7920,7920,0
20230901,182500,261480480,7920,7920,7920,7920,0
20230901,182400,261480480,7920,7920,7920,7920,0
20230901,182300,261480480,7920,7920,7920,7920,0
20230901,182200,261480480,7920,7920,7920,7920,0
20230901,182100,261480480,7920,7920,7920,7920,0
20230901,182000,261480480,7920,7920,7920,7920,0
20230901,181900,261480480,7920,7920,7920,7920,0
20230901,181800,261480480,7920,7920,7920,7920,0
20230901,181700,261480480,7920,7920,7920,7920,0
20230901,181600,261480480,7920,7920,7920,7920,0
20230901,181500,261480480,7920,7920,7920,7920,0
20230901,181400,261480480,7920,7920,7920,7920,0
20230901,181300,261480480,7920,7920,7920,7920,0
20230901,181200,261480480,7920,7920,7920,7920,0
20230901,181100,261480480,7920,7920,7920,7920,0
20230901,181000,261480480,7920,7920,7920,7920,0
20230901,180900,261480480,7920,7920,7920,7920,0
20230901,180800,261480480,7920,7920,7920,7920,0
20230901,180700,261480480,7920,7920,7920,7920,0
20230901,180600,261480480,7920,7920,7920,7920,1298
20230901,180500,261480480,7920,7920,7920,7920,0
20230901,180400,261480480,7920,7920,7920,7920,0
20230901,180300,261480480,7920,7920,7920,7920,0
20230901,180200,261480480,7920,7920,7920,7920,0
20230901,180100,261480480,7920,7920,7920,7920,0
20230901,180000,261480480,7920,7920,7920,7920,0
20230901,175900,261480480,7920,7920,7920,7920,0
20230901,175800,261480480,7920,7920,7920,7920,0
20230901,175700,261480480,7920,7920,7920,7920,0
20230901,175600,261480480,7920,7920,7920,7920,0
20230901,175500,261480480,7920,7920,7920,7920,0
20230901,175400,261480480,7920,7920,7920,7920,0
20230901,175300,261480480,7920,7920,7920,7920,0
20230901,175200,261480480,7920,7920,7920,7920,0
20230901,175100,261480480,7920,7920,7920,7920,0
20230901,175000,261480480,7920,7920,7920,7920,0
20230901,174900,261480480,7920,7920,7920,7920,0
20230901,174800,261480480,7920,7920,7920,7920,0
20230901,174700,261480480,7920,7920,7920,7920,0
20230901,174600,261480480,7920,7920,7920,7920,0
20230901,174500,261480480,7920,7920,7920,7920,0
20230901,174400,261480480,7920,7920,7920,7920,0
20230901,174300,261480480,7920,7920,7920,7920,0
20230901,174200,261480480,7920,7920,7920,7920,0
20230901,174100,261480480,7920,7920,7920,7920,0
20230901,174000,261480480,7920,7920,7920,7920,0
20230901,173900,261480480,7920,7920,7920,7920,0
20230901,173800,261480480,7920,7920,7920,7920,0
20230901,173700,261480480,7920,7920,7920,7920,0
20230901,173600,261480480,7920,7920,7920,7920,1298
20230901,173500,261480480,7920,7920,7920,7920,0
20230901,173400,261480480,7920,7920,7920,7920,0
20230901,173300,261480480,7920,7920,7920,7920,0
20230901,173200,261480480,7920,7920,7920,7920,0
20230901,173100,261480480,7920,7920,7920,7920,0
20230901,173000,261480480,7920,7920,7920,7920,0
20230901,172900,261480480,7920,7920,7920,7920,0
20230901,172800,261480480,7920,7920,7920,7920,0
20230901,172700,261480480,7920,7920,7920,7920,0
20230901,172600,261480480,7920,7920,7920,7920,0
20230901,172500,261480480,7920,7920,7920,7920,0
20230901,172400,261480480,7920,7920,7920,7920,0
20230901,172300,261480480,7920,7920,7920,7920,0
20230901,172200,261480480,7920,7920,7920,7920,0
20230901,172100,261480480,7920,7920,7920,7920,0
20230901,172000,261480480,7920,7920,7920,7920,0
20230901,171900,261480480,7920,7920,7920,7920,0
20230901,171800,261480480,7920,7920,7920,7920,0
20230901,171700,261480480,7920,7920,7920,7920,0
20230901,171600,261480480,7920,7920,7920,7920,0
20230901,171500,261480480,7920,7920,7920,7920,0
20230901,171400,261480480,7920,7920,7920,7920,0
20230901,171300,261480480,7920,7920,7920,7920,0
20230901,171200,261480480,7920,7920,7920,7920,0
20230901,171100,261480480,7920,7920,7920,7920,0
20230901,171000,261480480,7920,7920,7920,7920,0
20230901,170900,261480480,7920,7920,7920,7920,0
20230901,170800,261480480,7920,7920,7920,7920,0
20230901,170700,261480480,7920,7920,7920,7920,0
20230901,170600,261480480,7920,7920,7920,7920,1298
20230901,170500,261480480,7920,7920,7920,7920,0
20230901,170400,261480480,7920,7920,7920,7920,0
20230901,170300,261480480,7920,7920,7920,7920,0
20230901,170200,261480480,7920,7920,7920,7920,0
20230901,170100,261480480,7920,7920,7920,7920,0
20230901,170000,261480480,7920,7920,7920,7920,0
20230901,165900,261480480,7920,7920,7920,7920,0
20230901,165800,261480480,7920,7920,7920,7920,0
20230901,165700,261480480,7920,7920,7920,7920,0
20230901,165600,261480480,7920,7920,7920,7920,0
20230901,165500,261480480,7920,7920,7920,7920,0
20230901,165400,261480480,7920,7920,7920,7920,0
20230901,165300,261480480,7920,7920,7920,7920,0
20230901,165200,261480480,7920,7920,7920,7920,0
20230901,165100,261480480,7920,7920,7920,7920,0
20230901,165000,261480480,7920,7920,7920,7920,0
20230901,164900,261480480,7920,7920,7920,7920,0
20230901,164800,261480480,7920,7920,7920,7920,0
20230901,164700,261480480,7920,7920,7920,7920,0
20230901,164600,261480480,7920,7920,7920,7920,0
20230901,164500,261480480,7920,7920,7920,7920,0
20230901,164400,261480480,7920,7920,7920,7920,0
20230901,164300,261480480,7920,7920,7920,7920,0
20230901,164200,261480480,7920,7920,7920,7920,0
20230901,164100,261480480,7920,7920,7920,7920,0
20230901,164000,261480480,7920,7920,7920,7920,0
20230901,163900,261480480,7920,7920,7920,7920,0
20230901,163800,261480480,7920,7920,7920,7920,0
20230901,163700,261480480,7920,7920,7920,7920,0
20230901,163600,261480480,7920,7920,7920,7920,1298
20230901,163500,261480480,7920,7920,7920,7920,0
20230901,163400,261480480,7920,7920,7920,7920,0
20230901,163300,261480480,7920,7920,7920,7920,0
20230901,163200,261480480,7920,7920,7920,7920,0
20230901,163100,261480480,7920,7920,7920,7920,0
20230901,163000,261480480,7920,7920,7920,7920,0
20230901,162900,261480480,7920,7920,7920,7920,0
20230901,162800,261480480,7920,7920,7920,7920,0
20230901,162700,261480480,7920,7920,7920,7920,0
20230901,162600,261480480,7920,7920,7920,7920,0
20230901,162500,261480480,7920,7920,7920,7920,0
20230901,162400,261480480,7920,7920,7920,7920,0
20230901,162300,261480480,7920,7920,7920,7920,0
20230901,162200,261480480,7920,7920,7920,7920,0
20230901,162100,261480480,7920,7920,7920,7920,0
20230901,162000,261480480,7920,7920,7920,7920,0
20230901,161900,261480480,7920,7920,7920,7920,0
20230901,161800,261480480,7920,7920,7920,7920,0
20230901,161700,261480480,7920,7920,7920,7920,0
20230901,161600,261480480,7920,7920,7920,7920,0
20230901,161500,261480480,7920,7920,7920,7920,0
20230901,161400,261480480,7920,7920,7920,7920,0
20230901,161300,261480480,7920,7920,7920,7920,0
20230901,161200,261480480,7920,7920,7920,7920,0
20230901,161100,261480480,7920,7920,7920,7920,0
20230901,161000,261480480,7920,7920,7920,7920,0
20230901,160900,261480480,7920,7920,7920,7920,0
20230901,160800,261480480,7920,7920,7920,7920,0
20230901,160700,261480480,7920,7920,7920,7920,0
20230901,160600,261480480,7920,7920,7920,7920,1298
20230901,160500,261480480,7920,7920,7920,7920,0
20230901,160400,261480480,7920,7920,7920,7920,0
20230901,160300,261480480,7920,7920,7920,7920,0
20230901,160200,261480480,7920,7920,7920,7920,0
20230901,160100,261480480,7920,7920,7920,7920,0
20230901,160000,261480480,7920,7920,7920,7920,0
20230901,155900,261480480,7920,7920,7920,7920,0
20230901,155800,261480480,7920,7920,7920,7920,0
20230901,155700,261480480,7920,7920,7920,7920,0
20230901,155600,261480480,7920,7920,7920,7920,0
20230901,155500,261480480,7920,7920,7920,7920,0
20230901,155400,261480480,7920,7920,7920,7920,0
20230901,155300,261480480,7920,7920,7920,7920,0
20230901,155200,261480480,7920,7920,7920,7920,0
20230901,155100,261480480,7920,7920,7920,7920,0
20230901,155000,261480480,7920,7920,7920,7920,0
20230901,154900,261480480,7920,7920,7920,7920,0
20230901,154800,261480480,7920,7920,7920,7920,0
20230901,154700,261480480,7920,7920,7920,7920,0
20230901,154600,261480480,7920,7920,7920,7920,0
20230901,154500,261480480,7920,7920,7920,7920,0
20230901,154400,261480480,7920,7920,7920,7920,0
20230901,154300,261480480,7920,7920,7920,7920,0
20230901,154200,261480480,7920,7920,7920,7920,0
20230901,154100,261480480,7920,7920,7920,7920,0
20230901,154000,261480480,7920,7920,7920,7920,0
20230901,153900,261480480,7920,7920,7920,7920,0
20230901,153800,261480480,7920,7920,7920,7920,0
20230901,153700,261480480,7920,7920,7920,7920,0
20230901,153600,261480480,7920,7920,7920,7920,1298
20230901,153500,261480480,7920,7920,7920,7920,0
20230901,153400,261480480,7920,7920,7920,7920,0
20230901,153300,261480480,7920,7920,7920,7920,0
20230901,153200,261480480,7920,7920,7920,7920,0
20230901,153100,261480480,7920,7920,7920,7920,0
20230901,153000,261480480,7920,7920,7920,7920,1298
20230901,152900,251200320,7930,7930,7930,7930,0
20230901,152800,251200320,7930,7930,7930,7930,0
20230901,152700,251200320,7930,7930,7930,7930,0
20230901,152600,251200320,7930,7930,7930,7930,0
20230901,152500,251200320,7930,7930,7930,7930,0
20230901,152400,251200320,7930,7930,7930,7930,0
20230901,152300,251200320,7930,7930,7930,7930,0
20230901,152200,251200320,7930,7930,7930,7930,0
20230901,152100,251200320,7930,7930,7930,7930,0
20230901,152000,251200320,7930,7930,7930,7930,0
20230901,151900,251200320,7930,7920,7930,7880,58
20230901,151800,250740700,7880,7870,7880,7870,94
20230901,151700,250000820,7870,7870,7870,7870,10
20230901,151600,249922120,7870,7920,7920,7870,282
20230901,151500,247700810,7870,7870,7870,7870,0
20230901,151400,247700810,7870,7870,7870,7870,0
20230901,151300,247700810,7870,7920,7920,7870,130
20230901,151200,246676210,7860,7920,7930,7860,146
20230901,151100,245520060,7930,7910,7930,7910,50
20230901,151000,245123920,7900,7860,7900,7860,106
20230901,150900,244288200,7860,7880,7880,7850,172
20230901,150800,242936620,7860,7860,7860,7860,4
20230901,150700,242905180,7860,7870,7870,7860,85
20230901,150600,242236630,7880,7880,7880,7880,0
20230901,150500,242236630,7880,7880,7880,7880,109
20230901,150400,241377710,7870,7870,7870,7870,0
20230901,150300,241377710,7870,7870,7870,7870,1
20230901,150200,241369840,7950,7860,7950,7850,1622
20230901,150100,228544570,7860,7850,7860,7850,203
20230901,150000,226949090,7850,7850,7850,7850,10
20230901,145900,226870590,7840,7850,7850,7840,1000
20230901,145800,219022500,7850,7850,7850,7850,0
20230901,145700,219022500,7850,7850,7850,7850,0
20230901,145600,219022500,7850,7850,7850,7850,0
20230901,145500,219022500,7850,7850,7850,7850,0
20230901,145400,219022500,7850,7850,7850,7850,0
20230901,145300,219022500,7850,7860,7860,7850,1006
20230901,145200,211125340,7860,7860,7860,7860,0
20230901,145100,211125340,7860,7860,7860,7860,0
20230901,145000,211125340,7860,7860,7860,7860,0
20230901,144900,211125340,7860,7860,7860,7860,0
20230901,144800,211125340,7860,7860,7860,7860,0
20230901,144700,211125340,7860,7860,7860,7860,0
20230901,144600,211125340,7860,7860,7860,7860,0
20230901,144500,211125340,7860,7860,7860,7860,0
20230901,144400,211125340,7860,7860,7860,7860,0
20230901,144300,211125340,7860,7860,7860,7860,4
20230901,144200,211093900,7860,7860,7860,7860,0
20230901,144100,211093900,7860,7860,7860,7860,345
20230901,144000,208382200,7890,7890,7890,7890,0
20230901,143900,208382200,7890,7890,7890,7890,9
20230901,143800,208311190,7860,7860,7860,7860,0
20230901,143700,208311190,7860,7860,7860,7860,15
20230901,143600,208193290,7860,7850,7860,7850,346
20230901,143500,205476830,7860,7860,7860,7860,0
20230901,143400,205476830,7860,7860,7860,7860,0
20230901,143300,205476830,7860,7860,7860,7860,5
20230901,143200,205437530,7860,7860,7860,7860,6
20230901,143100,205390370,7860,7860,7860,7860,0
20230901,143000,205390370,7860,7860,7860,7860,0
20230901,142900,205390370,7860,7860,7860,7860,64
20230901,142800,204887330,7840,7840,7840,7840,0
20230901,142700,204887330,7840,7840,7840,7840,0
20230901,142600,204887330,7840,7840,7840,7840,309
20230901,142500,202464770,7840,7840,7840,7840,0
20230901,142400,202464770,7840,7840,7840,7840,0
20230901,142300,202464770,7840,7840,7840,7840,0
20230901,142200,202464770,7840,7840,7840,7840,0
20230901,142100,202464770,7840,7840,7840,7830,65
20230901,142000,201955660,7840,7840,7840,7840,0
20230901,141900,201955660,7840,7840,7840,7840,0
20230901,141800,201955660,7840,7840,7840,7840,0
20230901,141700,201955660,7840,7840,7840,7840,0
20230901,141600,201955660,7840,7840,7840,7840,0
20230901,141500,201955660,7840,7840,7840,7840,348
20230901,141400,199227340,7850,7850,7850,7850,0
20230901,141300,199227340,7850,7850,7850,7850,0
20230901,141200,199227340,7850,7850,7850,7850,20
20230901,141100,199070340,7850,7850,7850,7850,0
20230901,141000,199070340,7850,7850,7850,7850,4
20230901,140900,199038940,7850,7850,7850,7850,0
20230901,140800,199038940,7850,7850,7850,7850,0
20230901,140700,199038940,7850,7860,7860,7850,24
20230901,140600,198850310,7850,7850,7850,7850,8
20230901,140500,198787510,7850,7850,7850,7850,16
20230901,140400,198661910,7850,7850,7850,7850,125
20230901,140300,197680660,7850,7850,7850,7850,30
20230901,140200,197445160,7850,7850,7850,7850,0
20230901,140100,197445160,7850,7850,7850,7850,202
20230901,140000,195859460,7850,7850,7850,7850,3
20230901,135900,195835910,7850,7850,7850,7850,17
20230901,135800,195702460,7860,7850,7860,7850,57
20230901,135700,195254520,7850,7850,7850,7850,0
20230901,135600,195254520,7850,7850,7850,7850,0
20230901,135500,195254520,7850,7850,7850,7850,0
20230901,135400,195254520,7850,7850,7850,7850,0
20230901,135300,195254520,7850,7850,7850,7850,3
20230901,135200,195230970,7850,7850,7850,7850,3
20230901,135100,195207420,7860,7860,7860,7860,0
20230901,135000,195207420,7860,7860,7860,7860,0
20230901,134900,195207420,7860,7860,7860,7860,0
20230901,134800,195207420,7860,7860,7860,7860,0
20230901,134700,195207420,7860,7860,7860,7860,0
20230901,134600,195207420,7860,7860,7860,7860,22
20230901,134500,195034500,7840,7860,7860,7840,286
20230901,134400,192792060,7860,7890,7890,7860,10
20230901,134300,192713280,7840,7870,7870,7840,100
20230901,134200,191926310,7840,7860,7870,7840,6
20230901,134100,191879160,7840,7870,7870,7840,248
20230901,134000,189928370,7890,7890,7890,7890,0
20230901,133900,189928370,7890,7890,7890,7890,0
20230901,133800,189928370,7890,7890,7890,7890,0
20230901,133700,189928370,7890,7890,7890,7890,0
20230901,133600,189928370,7890,7890,7890,7890,0
20230901,133500,189928370,7890,7890,7890,7890,0
20230901,133400,189928370,7890,7890,7890,7890,0
20230901,133300,189928370,7890,7870,7890,7870,14
20230901,133200,189817930,7870,7870,7870,7870,0
20230901,133100,189817930,7870,7870,7870,7870,0
20230901,133000,189817930,7870,7870,7870,7870,0
20230901,132900,189817930,7870,7870,7870,7870,4
20230901,132800,189786450,7880,7880,7880,7880,0
20230901,132700,189786450,7880,7880,7880,7880,0
20230901,132600,189786450,7880,7880,7880,7880,42
20230901,132500,189455490,7880,7880,7880,7880,50
20230901,132400,189061490,7880,7870,7880,7870,450
20230901,132300,185515600,7880,7870,7880,7870,2
20230901,132200,185499850,7840,7840,7840,7840,325
20230901,132100,182951850,7840,7840,7840,7840,0
20230901,132000,182951850,7840,7840,7840,7840,0
20230901,131900,182951850,7840,7840,7840,7840,0
20230901,131800,182951850,7840,7840,7840,7840,0
20230901,131700,182951850,7840,7840,7840,7840,0
20230901,131600,182951850,7840,7840,7840,7840,10
20230901,131500,182873450,7840,7840,7840,7840,0
20230901,131400,182873450,7840,7840,7840,7840,2
20230901,131300,182857770,7820,7820,7820,7820,100
20230901,131200,182075770,7820,7820,7820,7820,1
20230901,131100,182067950,7840,7840,7840,7840,2
20230901,131000,182052270,7840,7840,7840,7840,0
20230901,130900,182052270,7840,7840,7840,7840,130
20230901,130800,181033070,7840,7840,7840,7840,100
20230901,130700,180249070,7820,7820,7820,7820,1
20230901,130600,180241250,7820,7820,7820,7820,0
20230901,130500,180241250,7820,7820,7820,7820,200
20230901,130400,178677250,7820,7820,7820,7820,100
20230901,130300,177895250,7820,7820,7820,7820,300
20230901,130200,175549250,7820,7830,7830,7820,713
20230901,130100,169966470,7830,7830,7830,7830,0
20230901,130000,169966470,7830,7830,7830,7830,0
20230901,125900,169966470,7830,7830,7830,7830,0
20230901,125800,169966470,7830,7830,7830,7830,246
20230901,125700,168040290,7840,7840,7840,7840,0
20230901,125600,168040290,7840,7840,7840,7840,0
20230901,125500,168040290,7840,7840,7840,7840,0
20230901,125400,168040290,7840,7840,7840,7840,0
20230901,125300,168040290,7840,7840,7840,7840,2
20230901,125200,168024610,7840,7840,7840,7840,0
20230901,125100,168024610,7840,7840,7840,7840,5
20230901,125000,167985410,7830,7830,7830,7830,0
20230901,124900,167985410,7830,7830,7830,7830,300
20230901,124800,165636410,7840,7840,7840,7840,0
20230901,124700,165636410,7840,7840,7840,7840,0
20230901,124600,165636410,7840,7840,7840,7840,0
20230901,124500,165636410,7840,7840,7840,7840,1
20230901,124400,165628570,7840,7840,7840,7840,0
20230901,124300,165628570,7840,7840,7840,7840,0
20230901,124200,165628570,7840,7840,7840,7840,0
20230901,124100,165628570,7840,7840,7840,7840,4
20230901,124000,165597210,7840,7840,7840,7840,6
20230901,123900,165550170,7840,7840,7840,7840,9
20230901,123800,165479610,7840,7840,7840,7840,10
20230901,123700,165401210,7840,7840,7840,7840,46
20230901,123600,165040570,7850,7850,7850,7850,0
20230901,123500,165040570,7850,7850,7850,7850,11
20230901,123400,164954220,7850,7850,7850,7850,0
20230901,123300,164954220,7850,7850,7850,7850,311
20230901,123200,162512870,7840,7840,7840,7840,18
20230901,123100,162371750,7840,7840,7840,7840,6
20230901,123000,162324710,7840,7840,7840,7840,11
20230901,122900,162238470,7840,7840,7840,7830,39
20230901,122800,161932810,7840,7840,7840,7840,0
20230901,122700,161932810,7840,7840,7840,7840,16
20230901,122600,161807370,7840,7840,7840,7840,0
20230901,122500,161807370,7840,7840,7840,7840,37
20230901,122400,161517290,7840,7830,7840,7830,285
20230901,122300,159285610,7840,7840,7840,7840,7
20230901,122200,159230730,7840,7840,7840,7840,20
20230901,122100,159073930,7840,7840,7840,7830,8
20230901,122000,159011220,7840,7840,7840,7840,1
20230901,121900,159003380,7840,7840,7840,7830,136
20230901,121800,157937150,7840,7840,7840,7840,313
20230901,121700,155483230,7840,7850,7850,7840,274
20230901,121600,153332340,7850,7860,7860,7850,738
20230901,121500,147531670,7860,7860,7860,7860,0
20230901,121400,147531670,7860,7860,7860,7860,0
20230901,121300,147531670,7860,7860,7860,7860,0
20230901,121200,147531670,7860,7860,7860,7860,0
20230901,121100,147531670,7860,7860,7860,7860,400
20230901,121000,144387670,7880,7880,7880,7880,0
20230901,120900,144387670,7880,7880,7880,7880,10
20230901,120800,144308870,7880,7880,7880,7880,1
20230901,120700,144300990,7870,7870,7870,7870,6
20230901,120600,144253770,7870,7870,7870,7870,0
20230901,120500,144253770,7870,7870,7870,7870,0
20230901,120400,144253770,7870,7870,7870,7870,0
20230901,120300,144253770,7870,7870,7870,7870,0
20230901,120200,144253770,7870,7870,7870,7870,0
20230901,120100,144253770,7870,7880,7880,7870,550
20230901,120000,139920270,7880,7880,7880,7880,0
20230901,115900,139920270,7880,7880,7880,7880,5
20230901,115800,139880870,7870,7870,7870,7870,0
20230901,115700,139880870,7870,7870,7870,7870,0
20230901,115600,139880870,7870,7870,7870,7870,23
20230901,115500,139699860,7870,7870,7870,7870,1
20230901,115400,139691990,7860,7860,7860,7860,0
20230901,115300,139691990,7860,7860,7860,7860,0
20230901,115200,139691990,7860,7860,7860,7860,5
20230901,115100,139652690,7880,7880,7880,7880,0
20230901,115000,139652690,7880,7870,7880,7870,3
20230901,114900,139629060,7880,7880,7880,7880,1
20230901,114800,139621180,7860,7860,7860,7860,25
20230901,114700,139424680,7860,7860,7860,7860,0
20230901,114600,139424680,7860,7860,7860,7860,0
20230901,114500,139424680,7860,7860,7860,7860,0
20230901,114400,139424680,7860,7860,7860,7860,0
20230901,114300,139424680,7860,7870,7870,7860,303
20230901,114200,137040100,7860,7860,7860,7860,1
20230901,114100,137032240,7860,7860,7860,7860,0
20230901,114000,137032240,7860,7860,7860,7860,6
20230901,113900,136985080,7860,7860,7860,7860,0
20230901,113800,136985080,7860,7860,7860,7860,0
20230901,113700,136985080,7860,7890,7890,7860,2
20230901,113600,136969330,7900,7900,7900,7900,0
20230901,113500,136969330,7900,7900,7900,7900,10
20230901,113400,136890330,7900,7850,7900,7850,151
20230901,113300,135704930,7860,7860,7860,7860,0
20230901,113200,135704930,7860,7860,7860,7860,32
20230901,113100,135453410,7900,7900,7900,7900,0
20230901,113000,135453410,7900,7900,7900,7900,1
20230901,112900,135445510,7900,7900,7900,7900,0
20230901,112800,135445510,7900,7900,7900,7900,0
20230901,112700,135445510,7900,7900,7900,7900,1
20230901,112600,135437610,7900,7890,7900,7890,2
20230901,112500,135421820,7860,7860,7860,7860,18
20230901,112400,135280340,7860,7860,7860,7860,30
20230901,112300,135044540,7900,7900,7900,7900,14
20230901,112200,134933940,7900,7900,7900,7900,1
20230901,112100,134926040,7860,7860,7860,7860,0
20230901,112000,134926040,7860,7890,7890,7860,10
20230901,111900,134847410,7900,7900,7900,7900,0
20230901,111800,134847410,7900,7900,7900,7900,0
20230901,111700,134847410,7900,7900,7900,7900,501
20230901,111600,130889510,7900,7900,7900,7900,1
20230901,111500,130881610,7900,7870,7900,7870,5
20230901,111400,130842230,7900,7900,7900,7900,54
20230901,111300,130415630,7900,7900,7900,7900,1
20230901,111200,130407730,7900,7900,7900,7900,0
20230901,111100,130407730,7900,7900,7900,7900,0
20230901,111000,130407730,7900,7880,7900,7880,5
20230901,110900,130368310,7850,7850,7850,7850,98
20230901,110800,129599010,7900,7900,7900,7900,1
20230901,110700,129591110,7900,7860,7900,7860,201
20230901,110600,128011000,7860,7860,7860,7860,100
20230901,110500,127225000,7850,7860,7860,7850,2
20230901,110400,127209290,7850,7850,7850,7850,200
20230901,110300,125639290,7850,7850,7850,7850,1
20230901,110200,125631440,7840,7840,7840,7840,362
20230901,110100,122793360,7860,7860,7860,7860,1
20230901,110000,122785500,7860,7860,7860,7860,0
20230901,105900,122785500,7860,7860,7860,7860,0
20230901,105800,122785500,7860,7850,7860,7850,48
20230901,105700,122408450,7860,7860,7860,7860,0
20230901,105600,122408450,7860,7860,7860,7860,1
20230901,105500,122400590,7860,7860,7860,7860,12
20230901,105400,122306270,7870,7870,7870,7870,0
20230901,105300,122306270,7870,7870,7870,7870,1
20230901,105200,122298400,7860,7860,7860,7860,1
20230901,105100,122290540,7870,7870,7870,7870,9
20230901,105000,122219710,7870,7870,7870,7870,0
20230901,104900,122219710,7870,7870,7870,7870,1
20230901,104800,122211840,7850,7870,7870,7850,294
20230901,104700,119898220,7840,7840,7840,7840,7
20230901,104600,119843340,7840,7870,7870,7840,14
20230901,104500,119733190,7870,7870,7870,7870,10
20230901,104400,119654490,7870,7870,7870,7870,0
20230901,104300,119654490,7870,7870,7870,7870,0
20230901,104200,119654490,7870,7870,7870,7870,0
20230901,104100,119654490,7870,7870,7870,7870,0
20230901,104000,119654490,7870,7870,7870,7870,8
20230901,103900,119591530,7880,7880,7880,7880,0
20230901,103800,119591530,7880,7880,7880,7880,1
20230901,103700,119583650,7840,7840,7840,7840,70
20230901,103600,119034850,7880,7880,7880,7880,0
20230901,103500,119034850,7880,7880,7880,7880,0
20230901,103400,119034850,7880,7880,7880,7880,0
20230901,103300,119034850,7880,7880,7880,7880,0
20230901,103200,119034850,7880,7880,7880,7880,0
20230901,103100,119034850,7880,7880,7880,7880,0
20230901,103000,119034850,7880,7880,7880,7880,0
20230901,102900,119034850,7880,7880,7880,7880,40
20230901,102800,118719650,7880,7880,7880,7880,0
20230901,102700,118719650,7880,7880,7880,7880,0
20230901,102600,118719650,7880,7880,7880,7880,0
20230901,102500,118719650,7880,7880,7880,7880,133
20230901,102400,117671610,7900,7900,7900,7900,0
20230901,102300,117671610,7900,7900,7900,7900,0
20230901,102200,117671610,7900,7880,7900,7880,1475
20230901,102100,106028130,7880,7880,7880,7880,0
20230901,102000,106028130,7880,7830,7880,7830,6
20230901,101900,105980900,7880,7880,7880,7880,0
20230901,101800,105980900,7880,7840,7880,7830,74
20230901,101700,105400710,7840,7880,7880,7840,338
20230901,101600,102750710,7840,7880,7880,7840,102
20230901,101500,101950950,7840,7840,7840,7840,1
20230901,101400,101943110,7880,7880,7880,7880,2
20230901,101300,101927350,7840,7890,7890,7840,3
20230901,101200,101903730,7880,7880,7880,7880,128
20230901,101100,100895090,7880,7880,7880,7880,12
20230901,101000,100800530,7830,7880,7880,7830,603
20230901,100900,96048940,7880,7880,7880,7880,2
20230901,100800,96033180,7830,7830,7830,7830,0
20230901,100700,96033180,7830,7830,7880,7830,12
20230901,100600,95939020,7830,7880,7880,7830,610
20230901,100500,91162370,7880,7860,7880,7830,16
20230901,100400,91036360,7830,7830,7880,7830,228
20230901,100300,89250950,7840,7840,7840,7840,64
20230901,100200,88749190,7880,7840,7880,7830,178
20230901,100100,87355010,7870,7840,7870,7840,3
20230901,100000,87331430,7870,7870,7870,7870,15
20230901,095900,87213380,7880,7880,7880,7880,0
20230901,095800,87213380,7880,7860,7880,7860,2
20230901,095700,87197640,7850,7880,7880,7850,103
20230901,095600,86389050,7880,7880,7880,7880,0
20230901,095500,86389050,7880,7870,7880,7870,2
20230901,095400,86373300,7830,7870,7880,7830,5
20230901,095300,86334040,7830,7870,7880,7830,45
20230901,095200,85980710,7880,7880,7880,7880,0
20230901,095100,85980710,7880,7880,7880,7880,1
20230901,095000,85972830,7850,7850,7850,7850,0
20230901,094900,85972830,7850,7850,7850,7850,22
20230901,094800,85800130,7850,7830,7850,7830,61
20230901,094700,85321300,7850,7840,7850,7830,137
20230901,094600,84247210,7850,7850,7850,7850,2
20230901,094500,84231510,7850,7850,7850,7850,3
20230901,094400,84207960,7850,7850,7850,7850,131
20230901,094300,83179610,7850,7850,7850,7850,1
20230901,094200,83171760,7850,7850,7850,7850,243
20230901,094100,81264210,7850,7850,7850,7830,228
20230901,094000,79478640,7850,7850,7850,7850,29
20230901,093900,79250990,7870,7870,7870,7870,1
20230901,093800,79243120,7870,7890,7960,7830,1050
20230901,093700,71011920,7910,7860,7990,7820,1849
20230901,093600,56482340,7850,7850,7850,7850,197
20230901,093500,54935890,7850,7850,7850,7850,126
20230901,093400,53946790,7860,7860,7860,7860,136
20230901,093300,52877830,7870,7870,7870,7870,112
20230901,093200,51996390,7870,7890,7890,7870,114
20230901,093100,51097150,7890,7890,7890,7890,20
20230901,093000,50939350,7870,7870,7870,7870,82
20230901,092900,50294010,7880,7880,7880,7880,1
20230901,092800,50286130,7880,7880,7880,7880,2
20230901,092700,50270370,7880,7880,7880,7880,10
20230901,092600,50191570,7880,7880,7880,7880,83
20230901,092500,49537530,7900,7900,7900,7900,0
20230901,092400,49537530,7900,7900,7900,7900,1
20230901,092300,49529630,7870,7870,7870,7870,0
20230901,092200,49529630,7870,7880,7880,7870,72
20230901,092100,48962900,7870,7880,7880,7870,205
20230901,092000,47349410,7870,7870,7870,7870,0
20230901,091900,47349410,7870,7870,7870,7870,0
20230901,091800,47349410,7870,7900,7900,7870,401
20230901,091700,44193510,7900,7900,7900,7900,0
20230901,091600,44193510,7900,7900,7900,7900,0
20230901,091500,44193510,7900,7880,7900,7880,147
20230901,091400,43035130,7880,7900,7900,7880,722
20230901,091300,37340270,7900,7900,7900,7900,177
20230901,091200,35941970,7950,7950,7950,7950,0
20230901,091100,35941970,7950,7950,7950,7950,27
20230901,091000,35727320,7950,7880,7950,7880,41
20230901,090900,35404170,7880,7910,7940,7880,1019
20230901,090800,27326130,7870,7870,7870,7870,0
20230901,090700,27326130,7870,7870,7870,7870,100
20230901,090600,26539130,7920,7920,7920,7920,30
20230901,090500,26301530,7920,7880,7920,7880,211
20230901,090400,24638080,7860,7860,7860,7860,0
20230901,090300,24638080,7860,7850,7860,7850,394
20230901,090200,21544180,7850,7850,7850,7850,14
20230901,090100,21434280,7850,7850,7850,7850,0
20230901,090000,21434280,7850,7820,7890,7820,2740