KissMeData/086060/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193700,364500510,4205,4205,4205,4205,2286
20230901,193600,364500510,4205,4205,4205,4205,0
20230901,193500,364500510,4205,4205,4205,4205,0
20230901,193400,364500510,4205,4205,4205,4205,0
20230901,193300,364500510,4205,4205,4205,4205,0
20230901,193200,364500510,4205,4205,4205,4205,0
20230901,193100,364500510,4205,4205,4205,4205,0
20230901,193000,364500510,4205,4205,4205,4205,0
20230901,192900,364500510,4205,4205,4205,4205,0
20230901,192800,364500510,4205,4205,4205,4205,0
20230901,192700,364500510,4205,4205,4205,4205,0
20230901,192600,364500510,4205,4205,4205,4205,0
20230901,192500,364500510,4205,4205,4205,4205,0
20230901,192400,364500510,4205,4205,4205,4205,0
20230901,192300,364500510,4205,4205,4205,4205,0
20230901,192200,364500510,4205,4205,4205,4205,0
20230901,192100,364500510,4205,4205,4205,4205,0
20230901,192000,364500510,4205,4205,4205,4205,0
20230901,191900,364500510,4205,4205,4205,4205,0
20230901,191800,364500510,4205,4205,4205,4205,0
20230901,191700,364500510,4205,4205,4205,4205,0
20230901,191600,364500510,4205,4205,4205,4205,0
20230901,191500,364500510,4205,4205,4205,4205,0
20230901,191400,364500510,4205,4205,4205,4205,0
20230901,191300,364500510,4205,4205,4205,4205,0
20230901,191200,364500510,4205,4205,4205,4205,0
20230901,191100,364500510,4205,4205,4205,4205,0
20230901,191000,364500510,4205,4205,4205,4205,0
20230901,190900,364500510,4205,4205,4205,4205,0
20230901,190800,364500510,4205,4205,4205,4205,0
20230901,190700,364500510,4205,4205,4205,4205,2286
20230901,190600,364500510,4205,4205,4205,4205,0
20230901,190500,364500510,4205,4205,4205,4205,0
20230901,190400,364500510,4205,4205,4205,4205,0
20230901,190300,364500510,4205,4205,4205,4205,0
20230901,190200,364500510,4205,4205,4205,4205,0
20230901,190100,364500510,4205,4205,4205,4205,0
20230901,190000,364500510,4205,4205,4205,4205,0
20230901,185900,364500510,4205,4205,4205,4205,0
20230901,185800,364500510,4205,4205,4205,4205,0
20230901,185700,364500510,4205,4205,4205,4205,0
20230901,185600,364500510,4205,4205,4205,4205,0
20230901,185500,364500510,4205,4205,4205,4205,0
20230901,185400,364500510,4205,4205,4205,4205,0
20230901,185300,364500510,4205,4205,4205,4205,0
20230901,185200,364500510,4205,4205,4205,4205,0
20230901,185100,364500510,4205,4205,4205,4205,0
20230901,185000,364500510,4205,4205,4205,4205,0
20230901,184900,364500510,4205,4205,4205,4205,0
20230901,184800,364500510,4205,4205,4205,4205,0
20230901,184700,364500510,4205,4205,4205,4205,0
20230901,184600,364500510,4205,4205,4205,4205,0
20230901,184500,364500510,4205,4205,4205,4205,0
20230901,184400,364500510,4205,4205,4205,4205,0
20230901,184300,364500510,4205,4205,4205,4205,0
20230901,184200,364500510,4205,4205,4205,4205,0
20230901,184100,364500510,4205,4205,4205,4205,0
20230901,184000,364500510,4205,4205,4205,4205,0
20230901,183900,364500510,4205,4205,4205,4205,0
20230901,183800,364500510,4205,4205,4205,4205,0
20230901,183700,364500510,4205,4205,4205,4205,2286
20230901,183600,364500510,4205,4205,4205,4205,0
20230901,183500,364500510,4205,4205,4205,4205,0
20230901,183400,364500510,4205,4205,4205,4205,0
20230901,183300,364500510,4205,4205,4205,4205,0
20230901,183200,364500510,4205,4205,4205,4205,0
20230901,183100,364500510,4205,4205,4205,4205,0
20230901,183000,364500510,4205,4205,4205,4205,0
20230901,182900,364500510,4205,4205,4205,4205,0
20230901,182800,364500510,4205,4205,4205,4205,0
20230901,182700,364500510,4205,4205,4205,4205,0
20230901,182600,364500510,4205,4205,4205,4205,0
20230901,182500,364500510,4205,4205,4205,4205,0
20230901,182400,364500510,4205,4205,4205,4205,0
20230901,182300,364500510,4205,4205,4205,4205,0
20230901,182200,364500510,4205,4205,4205,4205,0
20230901,182100,364500510,4205,4205,4205,4205,0
20230901,182000,364500510,4205,4205,4205,4205,0
20230901,181900,364500510,4205,4205,4205,4205,0
20230901,181800,364500510,4205,4205,4205,4205,0
20230901,181700,364500510,4205,4205,4205,4205,0
20230901,181600,364500510,4205,4205,4205,4205,0
20230901,181500,364500510,4205,4205,4205,4205,0
20230901,181400,364500510,4205,4205,4205,4205,0
20230901,181300,364500510,4205,4205,4205,4205,0
20230901,181200,364500510,4205,4205,4205,4205,0
20230901,181100,364500510,4205,4205,4205,4205,0
20230901,181000,364500510,4205,4205,4205,4205,0
20230901,180900,364500510,4205,4205,4205,4205,0
20230901,180800,364500510,4205,4205,4205,4205,0
20230901,180700,364500510,4205,4205,4205,4205,2286
20230901,180600,364500510,4205,4205,4205,4205,0
20230901,180500,364500510,4205,4205,4205,4205,0
20230901,180400,364500510,4205,4205,4205,4205,0
20230901,180300,364500510,4205,4205,4205,4205,0
20230901,180200,364500510,4205,4205,4205,4205,0
20230901,180100,364500510,4205,4205,4205,4205,0
20230901,180000,364500510,4205,4205,4205,4205,0
20230901,175900,364500510,4205,4205,4205,4205,0
20230901,175800,364500510,4205,4205,4205,4205,0
20230901,175700,364500510,4205,4205,4205,4205,0
20230901,175600,364500510,4205,4205,4205,4205,0
20230901,175500,364500510,4205,4205,4205,4205,0
20230901,175400,364500510,4205,4205,4205,4205,0
20230901,175300,364500510,4205,4205,4205,4205,0
20230901,175200,364500510,4205,4205,4205,4205,0
20230901,175100,364500510,4205,4205,4205,4205,0
20230901,175000,364500510,4205,4205,4205,4205,0
20230901,174900,364500510,4205,4205,4205,4205,0
20230901,174800,364500510,4205,4205,4205,4205,0
20230901,174700,364500510,4205,4205,4205,4205,0
20230901,174600,364500510,4205,4205,4205,4205,0
20230901,174500,364500510,4205,4205,4205,4205,0
20230901,174400,364500510,4205,4205,4205,4205,0
20230901,174300,364500510,4205,4205,4205,4205,0
20230901,174200,364500510,4205,4205,4205,4205,0
20230901,174100,364500510,4205,4205,4205,4205,0
20230901,174000,364500510,4205,4205,4205,4205,0
20230901,173900,364500510,4205,4205,4205,4205,0
20230901,173800,364500510,4205,4205,4205,4205,0
20230901,173700,364500510,4205,4205,4205,4205,2286
20230901,173600,364500510,4205,4205,4205,4205,0
20230901,173500,364500510,4205,4205,4205,4205,0
20230901,173400,364500510,4205,4205,4205,4205,0
20230901,173300,364500510,4205,4205,4205,4205,0
20230901,173200,364500510,4205,4205,4205,4205,0
20230901,173100,364500510,4205,4205,4205,4205,0
20230901,173000,364500510,4205,4205,4205,4205,0
20230901,172900,364500510,4205,4205,4205,4205,0
20230901,172800,364500510,4205,4205,4205,4205,0
20230901,172700,364500510,4205,4205,4205,4205,0
20230901,172600,364500510,4205,4205,4205,4205,0
20230901,172500,364500510,4205,4205,4205,4205,0
20230901,172400,364500510,4205,4205,4205,4205,0
20230901,172300,364500510,4205,4205,4205,4205,0
20230901,172200,364500510,4205,4205,4205,4205,0
20230901,172100,364500510,4205,4205,4205,4205,0
20230901,172000,364500510,4205,4205,4205,4205,0
20230901,171900,364500510,4205,4205,4205,4205,0
20230901,171800,364500510,4205,4205,4205,4205,0
20230901,171700,364500510,4205,4205,4205,4205,0
20230901,171600,364500510,4205,4205,4205,4205,0
20230901,171500,364500510,4205,4205,4205,4205,0
20230901,171400,364500510,4205,4205,4205,4205,0
20230901,171300,364500510,4205,4205,4205,4205,0
20230901,171200,364500510,4205,4205,4205,4205,0
20230901,171100,364500510,4205,4205,4205,4205,0
20230901,171000,364500510,4205,4205,4205,4205,0
20230901,170900,364500510,4205,4205,4205,4205,0
20230901,170800,364500510,4205,4205,4205,4205,0
20230901,170700,364500510,4205,4205,4205,4205,2286
20230901,170600,364500510,4205,4205,4205,4205,0
20230901,170500,364500510,4205,4205,4205,4205,0
20230901,170400,364500510,4205,4205,4205,4205,0
20230901,170300,364500510,4205,4205,4205,4205,0
20230901,170200,364500510,4205,4205,4205,4205,0
20230901,170100,364500510,4205,4205,4205,4205,0
20230901,170000,364500510,4205,4205,4205,4205,0
20230901,165900,364500510,4205,4205,4205,4205,0
20230901,165800,364500510,4205,4205,4205,4205,0
20230901,165700,364500510,4205,4205,4205,4205,0
20230901,165600,364500510,4205,4205,4205,4205,0
20230901,165500,364500510,4205,4205,4205,4205,0
20230901,165400,364500510,4205,4205,4205,4205,0
20230901,165300,364500510,4205,4205,4205,4205,0
20230901,165200,364500510,4205,4205,4205,4205,0
20230901,165100,364500510,4205,4205,4205,4205,0
20230901,165000,364500510,4205,4205,4205,4205,0
20230901,164900,364500510,4205,4205,4205,4205,0
20230901,164800,364500510,4205,4205,4205,4205,0
20230901,164700,364500510,4205,4205,4205,4205,0
20230901,164600,364500510,4205,4205,4205,4205,0
20230901,164500,364500510,4205,4205,4205,4205,0
20230901,164400,364500510,4205,4205,4205,4205,0
20230901,164300,364500510,4205,4205,4205,4205,0
20230901,164200,364500510,4205,4205,4205,4205,0
20230901,164100,364500510,4205,4205,4205,4205,0
20230901,164000,364500510,4205,4205,4205,4205,0
20230901,163900,364500510,4205,4205,4205,4205,0
20230901,163800,364500510,4205,4205,4205,4205,0
20230901,163700,364500510,4205,4205,4205,4205,2286
20230901,163600,364500510,4205,4205,4205,4205,0
20230901,163500,364500510,4205,4205,4205,4205,0
20230901,163400,364500510,4205,4205,4205,4205,0
20230901,163300,364500510,4205,4205,4205,4205,0
20230901,163200,364500510,4205,4205,4205,4205,0
20230901,163100,364500510,4205,4205,4205,4205,0
20230901,163000,364500510,4205,4205,4205,4205,0
20230901,162900,364500510,4205,4205,4205,4205,0
20230901,162800,364500510,4205,4205,4205,4205,0
20230901,162700,364500510,4205,4205,4205,4205,0
20230901,162600,364500510,4205,4205,4205,4205,0
20230901,162500,364500510,4205,4205,4205,4205,0
20230901,162400,364500510,4205,4205,4205,4205,0
20230901,162300,364500510,4205,4205,4205,4205,0
20230901,162200,364500510,4205,4205,4205,4205,0
20230901,162100,364500510,4205,4205,4205,4205,0
20230901,162000,364500510,4205,4205,4205,4205,0
20230901,161900,364500510,4205,4205,4205,4205,0
20230901,161800,364500510,4205,4205,4205,4205,0
20230901,161700,364500510,4205,4205,4205,4205,0
20230901,161600,364500510,4205,4205,4205,4205,0
20230901,161500,364500510,4205,4205,4205,4205,0
20230901,161400,364500510,4205,4205,4205,4205,0
20230901,161300,364500510,4205,4205,4205,4205,0
20230901,161200,364500510,4205,4205,4205,4205,0
20230901,161100,364500510,4205,4205,4205,4205,0
20230901,161000,364500510,4205,4205,4205,4205,0
20230901,160900,364500510,4205,4205,4205,4205,0
20230901,160800,364500510,4205,4205,4205,4205,0
20230901,160700,364500510,4205,4205,4205,4205,2286
20230901,160600,364500510,4205,4205,4205,4205,0
20230901,160500,364500510,4205,4205,4205,4205,0
20230901,160400,364500510,4205,4205,4205,4205,0
20230901,160300,364500510,4205,4205,4205,4205,0
20230901,160200,364500510,4205,4205,4205,4205,0
20230901,160100,364500510,4205,4205,4205,4205,0
20230901,160000,364500510,4205,4205,4205,4205,0
20230901,155900,364500510,4205,4205,4205,4205,0
20230901,155800,364500510,4205,4205,4205,4205,0
20230901,155700,364500510,4205,4205,4205,4205,0
20230901,155600,364500510,4205,4205,4205,4205,0
20230901,155500,364500510,4205,4205,4205,4205,0
20230901,155400,364500510,4205,4205,4205,4205,0
20230901,155300,364500510,4205,4205,4205,4205,0
20230901,155200,364500510,4205,4205,4205,4205,0
20230901,155100,364500510,4205,4205,4205,4205,0
20230901,155000,364500510,4205,4205,4205,4205,0
20230901,154900,364500510,4205,4205,4205,4205,0
20230901,154800,364500510,4205,4205,4205,4205,0
20230901,154700,364500510,4205,4205,4205,4205,0
20230901,154600,364500510,4205,4205,4205,4205,0
20230901,154500,364500510,4205,4205,4205,4205,0
20230901,154400,364500510,4205,4205,4205,4205,0
20230901,154300,364500510,4205,4205,4205,4205,0
20230901,154200,364500510,4205,4205,4205,4205,0
20230901,154100,364500510,4205,4205,4205,4205,0
20230901,154000,364500510,4205,4205,4205,4205,0
20230901,153900,364500510,4205,4205,4205,4205,0
20230901,153800,364500510,4205,4205,4205,4205,0
20230901,153700,364500510,4205,4205,4205,4205,2286
20230901,153600,364500510,4205,4205,4205,4205,0
20230901,153500,364500510,4205,4205,4205,4205,0
20230901,153400,364500510,4205,4205,4205,4205,0
20230901,153300,364500510,4205,4205,4205,4205,0
20230901,153200,364500510,4205,4205,4205,4205,0
20230901,153100,364500510,4205,4205,4205,4205,0
20230901,153000,364500510,4205,4205,4205,4205,2286
20230901,152900,354887880,4190,4190,4190,4190,0
20230901,152800,354887880,4190,4190,4190,4190,0
20230901,152700,354887880,4190,4190,4190,4190,0
20230901,152600,354887880,4190,4190,4190,4190,0
20230901,152500,354887880,4190,4190,4190,4190,0
20230901,152400,354887880,4190,4190,4190,4190,0
20230901,152300,354887880,4190,4190,4190,4190,0
20230901,152200,354887880,4190,4190,4190,4190,0
20230901,152100,354887880,4190,4190,4190,4190,0
20230901,152000,354887880,4190,4190,4190,4190,0
20230901,151900,354887880,4190,4190,4195,4175,73
20230901,151800,354581725,4195,4195,4195,4195,0
20230901,151700,354581725,4195,4195,4195,4195,0
20230901,151600,354581725,4195,4180,4205,4180,24
20230901,151500,354481310,4220,4185,4220,4185,961
20230901,151400,350430650,4170,4175,4175,4170,8
20230901,151300,350397280,4200,4185,4200,4185,647
20230901,151200,347680210,4170,4175,4175,4170,649
20230901,151100,344970690,4175,4170,4175,4170,575
20230901,151000,342570230,4175,4180,4180,4170,3464
20230901,150900,328096345,4180,4185,4185,4180,866
20230901,150800,324475990,4185,4190,4190,4185,261
20230901,150700,323382500,4185,4185,4185,4185,20
20230901,150600,323298800,4180,4185,4195,4180,721
20230901,150500,320281510,4185,4185,4185,4185,21
20230901,150400,320193625,4185,4185,4200,4185,113
20230901,150300,319719830,4185,4195,4195,4185,74
20230901,150200,319409640,4195,4195,4195,4195,0
20230901,150100,319409640,4195,4195,4195,4195,1
20230901,150000,319405445,4185,4185,4185,4185,0
20230901,145900,319405445,4185,4185,4185,4185,19
20230901,145800,319325930,4185,4185,4185,4185,100
20230901,145700,318907430,4185,4185,4185,4180,273
20230901,145600,317765200,4185,4190,4190,4185,23
20230901,145500,317668855,4200,4195,4200,4195,89
20230901,145400,317295200,4190,4190,4190,4190,30
20230901,145300,317169500,4185,4190,4190,4185,804
20230901,145200,313802890,4200,4200,4200,4200,0
20230901,145100,313802890,4200,4200,4200,4200,0
20230901,145000,313802890,4200,4200,4200,4200,18
20230901,144900,313727290,4185,4185,4185,4185,0
20230901,144800,313727290,4185,4185,4185,4185,0
20230901,144700,313727290,4185,4185,4185,4185,0
20230901,144600,313727290,4185,4185,4185,4185,0
20230901,144500,313727290,4185,4185,4185,4185,0
20230901,144400,313727290,4185,4185,4185,4185,0
20230901,144300,313727290,4185,4185,4185,4185,0
20230901,144200,313727290,4185,4185,4185,4185,31
20230901,144100,313597555,4185,4185,4185,4185,31
20230901,144000,313467820,4190,4205,4205,4190,59
20230901,143900,313220250,4190,4190,4190,4190,32
20230901,143800,313086170,4190,4190,4190,4190,32
20230901,143700,312952090,4190,4190,4190,4190,32
20230901,143600,312818010,4190,4190,4190,4190,30
20230901,143500,312692310,4190,4190,4190,4190,31
20230901,143400,312562420,4190,4190,4190,4190,31
20230901,143300,312432530,4190,4190,4190,4190,33
20230901,143200,312294260,4210,4210,4210,4210,0
20230901,143100,312294260,4210,4210,4210,4210,0
20230901,143000,312294260,4210,4195,4210,4195,13
20230901,142900,312239545,4190,4200,4200,4190,26
20230901,142800,312130365,4205,4205,4205,4205,0
20230901,142700,312130365,4205,4205,4205,4205,100
20230901,142600,311709865,4190,4190,4190,4190,0
20230901,142500,311709865,4190,4190,4190,4190,0
20230901,142400,311709865,4190,4190,4190,4190,0
20230901,142300,311709865,4190,4190,4190,4190,0
20230901,142200,311709865,4190,4190,4190,4190,45
20230901,142100,311521315,4190,4190,4190,4190,30
20230901,142000,311395615,4205,4200,4205,4190,299
20230901,141900,310139715,4190,4185,4190,4185,899
20230901,141800,306373235,4180,4190,4190,4180,682
20230901,141700,303518330,4190,4185,4190,4185,237
20230901,141600,302525480,4190,4190,4190,4190,183
20230901,141500,301758710,4190,4195,4205,4190,49
20230901,141400,301553155,4190,4190,4190,4190,38
20230901,141300,301393935,4190,4190,4190,4190,37
20230901,141200,301238905,4200,4200,4200,4195,68
20230901,141100,300953310,4205,4205,4205,4205,0
20230901,141000,300953310,4205,4200,4205,4200,14
20230901,140900,300894445,4190,4190,4190,4190,0
20230901,140800,300894445,4190,4190,4190,4190,43
20230901,140700,300714275,4190,4190,4190,4190,1
20230901,140600,300710085,4190,4190,4190,4190,1
20230901,140500,300705895,4200,4200,4200,4200,29
20230901,140400,300584095,4190,4190,4190,4190,0
20230901,140300,300584095,4190,4190,4190,4190,0
20230901,140200,300584095,4190,4190,4190,4190,34
20230901,140100,300441635,4185,4185,4185,4185,34
20230901,140000,300299345,4185,4200,4205,4185,172
20230901,135900,299579070,4185,4185,4185,4185,34
20230901,135800,299436780,4185,4185,4185,4185,45
20230901,135700,299248455,4185,4180,4185,4180,75
20230901,135600,298934905,4180,4180,4180,4180,35
20230901,135500,298788605,4180,4180,4180,4180,35
20230901,135400,298642305,4200,4180,4200,4180,250
20230901,135300,297593005,4180,4180,4180,4180,36
20230901,135200,297442525,4180,4195,4210,4180,257
20230901,135100,296364965,4180,4180,4180,4180,0
20230901,135000,296364965,4180,4195,4195,4180,299
20230901,134900,295114935,4180,4185,4185,4180,318
20230901,134800,293785055,4190,4190,4190,4190,201
20230901,134700,292942865,4180,4180,4180,4180,739
20230901,134600,289853845,4180,4185,4185,4180,310
20230901,134500,288556515,4190,4190,4190,4190,23
20230901,134400,288460145,4185,4185,4185,4185,0
20230901,134300,288460145,4185,4185,4185,4185,0
20230901,134200,288460145,4185,4185,4185,4185,202
20230901,134100,287614775,4185,4185,4185,4185,0
20230901,134000,287614775,4185,4190,4190,4185,68
20230901,133900,287330075,4185,4185,4185,4185,36
20230901,133800,287179415,4185,4180,4185,4180,60
20230901,133700,286928335,4185,4190,4190,4185,4853
20230901,133600,266607615,4190,4190,4190,4190,37
20230901,133500,266452585,4190,4190,4190,4190,37
20230901,133400,266297555,4190,4190,4190,4190,37
20230901,133300,266142525,4190,4190,4190,4190,37
20230901,133200,265987495,4190,4190,4190,4190,37
20230901,133100,265832465,4190,4190,4190,4190,38
20230901,133000,265673245,4210,4210,4210,4210,14
20230901,132900,265614305,4190,4190,4190,4190,1
20230901,132800,265610115,4190,4190,4190,4190,1
20230901,132700,265605925,4200,4200,4200,4200,0
20230901,132600,265605925,4200,4190,4200,4190,301
20230901,132500,264341735,4190,4190,4190,4190,0
20230901,132400,264341735,4190,4190,4190,4190,0
20230901,132300,264341735,4190,4190,4190,4190,0
20230901,132200,264341735,4190,4190,4190,4190,0
20230901,132100,264341735,4190,4195,4195,4190,18
20230901,132000,264266235,4210,4210,4210,4195,80
20230901,131900,263930005,4195,4195,4195,4195,38
20230901,131800,263770595,4195,4195,4195,4195,38
20230901,131700,263611185,4190,4190,4190,4190,38
20230901,131600,263451965,4190,4200,4200,4190,63
20230901,131500,263187765,4215,4205,4215,4205,32
20230901,131400,263052965,4205,4205,4205,4205,138
20230901,131300,262472675,4205,4205,4205,4205,44
20230901,131200,262287655,4205,4200,4205,4200,44
20230901,131100,262102825,4215,4215,4215,4200,111
20230901,131000,261635545,4215,4215,4215,4215,34
20230901,130900,261492235,4190,4190,4190,4190,0
20230901,130800,261492235,4190,4190,4190,4190,0
20230901,130700,261492235,4190,4190,4190,4190,0
20230901,130600,261492235,4190,4190,4190,4190,200
20230901,130500,260654235,4190,4190,4190,4190,0
20230901,130400,260654235,4190,4190,4190,4190,0
20230901,130300,260654235,4190,4215,4215,4190,48
20230901,130200,260452400,4195,4195,4195,4195,114
20230901,130100,259974170,4220,4220,4220,4220,4
20230901,130000,259957290,4195,4220,4220,4195,32
20230901,125900,259822350,4220,4220,4220,4220,0
20230901,125800,259822350,4220,4220,4220,4220,0
20230901,125700,259822350,4220,4220,4220,4220,0
20230901,125600,259822350,4220,4220,4220,4220,0
20230901,125500,259822350,4220,4220,4220,4220,17
20230901,125400,259750610,4220,4220,4220,4220,0
20230901,125300,259750610,4220,4220,4220,4220,0
20230901,125200,259750610,4220,4220,4220,4220,0
20230901,125100,259750610,4220,4220,4220,4220,0
20230901,125000,259750610,4220,4220,4220,4220,14
20230901,124900,259691530,4195,4195,4195,4195,0
20230901,124800,259691530,4195,4195,4195,4195,0
20230901,124700,259691530,4195,4195,4195,4195,0
20230901,124600,259691530,4195,4195,4195,4195,0
20230901,124500,259691530,4195,4220,4220,4190,92
20230901,124400,259303905,4205,4210,4215,4205,29
20230901,124300,259181770,4205,4205,4205,4205,0
20230901,124200,259181770,4205,4205,4205,4205,4
20230901,124100,259164950,4205,4205,4205,4205,172
20230901,124000,258441690,4190,4225,4225,4190,232
20230901,123900,257463315,4220,4220,4220,4220,0
20230901,123800,257463315,4220,4220,4220,4220,0
20230901,123700,257463315,4220,4220,4220,4220,400
20230901,123600,255775315,4220,4220,4220,4220,0
20230901,123500,255775315,4220,4220,4220,4220,0
20230901,123400,255775315,4220,4220,4220,4220,0
20230901,123300,255775315,4220,4215,4220,4215,23
20230901,123200,255678260,4220,4220,4220,4220,0
20230901,123100,255678260,4220,4220,4220,4220,0
20230901,123000,255678260,4220,4220,4220,4220,14
20230901,122900,255619180,4195,4195,4195,4195,1
20230901,122800,255614985,4215,4215,4215,4215,0
20230901,122700,255614985,4215,4215,4215,4215,347
20230901,122600,254152380,4215,4190,4215,4190,54
20230901,122500,253925445,4190,4190,4190,4190,27
20230901,122400,253812315,4190,4195,4220,4190,88
20230901,122300,253442420,4220,4190,4220,4190,798
20230901,122200,250075700,4185,4200,4220,4185,2743
20230901,122100,238568810,4200,4200,4200,4200,628
20230901,122000,235931210,4200,4205,4220,4200,77
20230901,121900,235607330,4195,4195,4195,4195,37
20230901,121800,235452115,4195,4195,4195,4195,15
20230901,121700,235389190,4210,4205,4210,4195,909
20230901,121600,231572145,4205,4205,4205,4205,0
20230901,121500,231572145,4205,4205,4205,4205,0
20230901,121400,231572145,4205,4205,4205,4205,0
20230901,121300,231572145,4205,4205,4205,4205,1
20230901,121200,231567940,4200,4200,4200,4200,0
20230901,121100,231567940,4200,4200,4200,4200,3
20230901,121000,231555340,4200,4215,4215,4200,18
20230901,120900,231479530,4200,4205,4205,4200,28
20230901,120800,231361820,4205,4205,4205,4205,28
20230901,120700,231244080,4200,4200,4200,4200,28
20230901,120600,231126480,4200,4200,4200,4200,51
20230901,120500,230912280,4200,4210,4210,4200,4720
20230901,120400,211066655,4210,4215,4215,4210,142
20230901,120300,210468570,4215,4215,4215,4215,672
20230901,120200,207636090,4215,4215,4215,4215,28
20230901,120100,207518070,4215,4215,4215,4215,32
20230901,120000,207383190,4215,4225,4225,4215,55
20230901,115900,207151125,4215,4215,4215,4215,28
20230901,115800,207033105,4225,4225,4225,4225,0
20230901,115700,207033105,4225,4225,4225,4225,402
20230901,115600,205334655,4225,4225,4225,4225,0
20230901,115500,205334655,4225,4225,4225,4225,0
20230901,115400,205334655,4225,4225,4225,4225,0
20230901,115300,205334655,4225,4225,4225,4225,28
20230901,115200,205216355,4225,4225,4225,4225,0
20230901,115100,205216355,4225,4225,4225,4225,0
20230901,115000,205216355,4225,4225,4225,4225,653
20230901,114900,202457430,4220,4220,4220,4220,0
20230901,114800,202457430,4220,4220,4220,4220,405
20230901,114700,200748330,4220,4225,4225,4220,48
20230901,114600,200545670,4220,4220,4220,4220,28
20230901,114500,200427510,4220,4220,4220,4220,28
20230901,114400,200309350,4220,4220,4220,4220,29
20230901,114300,200186970,4220,4220,4220,4220,29
20230901,114200,200064590,4220,4220,4220,4220,29
20230901,114100,199942210,4220,4220,4220,4220,29
20230901,114000,199819830,4220,4230,4230,4220,53
20230901,113900,199595930,4225,4225,4225,4225,1094
20230901,113800,194973780,4220,4220,4220,4220,29
20230901,113700,194851400,4225,4225,4225,4225,0
20230901,113600,194851400,4225,4225,4225,4225,0
20230901,113500,194851400,4225,4225,4225,4225,17
20230901,113400,194779575,4225,4225,4225,4225,0
20230901,113300,194779575,4225,4225,4225,4225,0
20230901,113200,194779575,4225,4225,4225,4225,0
20230901,113100,194779575,4225,4225,4225,4225,0
20230901,113000,194779575,4225,4225,4225,4225,14
20230901,112900,194720425,4225,4225,4225,4225,0
20230901,112800,194720425,4225,4225,4225,4225,0
20230901,112700,194720425,4225,4225,4225,4225,222
20230901,112600,193782475,4225,4225,4225,4225,0
20230901,112500,193782475,4225,4225,4225,4225,29
20230901,112400,193659950,4220,4220,4220,4220,85
20230901,112300,193301250,4220,4220,4220,4220,0
20230901,112200,193301250,4220,4220,4220,4220,511
20230901,112100,191144830,4220,4220,4220,4220,0
20230901,112000,191144830,4220,4220,4220,4220,25
20230901,111900,191039330,4215,4215,4215,4215,0
20230901,111800,191039330,4215,4215,4215,4215,30
20230901,111700,190912880,4220,4220,4220,4220,174
20230901,111600,190178600,4220,4220,4220,4220,30
20230901,111500,190052000,4220,4220,4220,4220,30
20230901,111400,189925400,4220,4220,4220,4220,30
20230901,111300,189798800,4220,4220,4220,4220,30
20230901,111200,189672200,4220,4220,4220,4220,30
20230901,111100,189545600,4220,4220,4220,4220,345
20230901,111000,188089700,4220,4225,4225,4220,144
20230901,110900,187481950,4215,4215,4215,4215,0
20230901,110800,187481950,4215,4215,4215,4215,0
20230901,110700,187481950,4215,4215,4215,4215,0
20230901,110600,187481950,4215,4220,4220,4215,114
20230901,110500,187001105,4225,4225,4225,4225,0
20230901,110400,187001105,4225,4225,4225,4225,0
20230901,110300,187001105,4225,4225,4225,4225,0
20230901,110200,187001105,4225,4225,4225,4225,0
20230901,110100,187001105,4225,4220,4225,4220,22
20230901,110000,186908260,4230,4230,4230,4220,257
20230901,105900,185821480,4225,4225,4225,4220,48
20230901,105800,185618830,4215,4215,4215,4215,150
20230901,105700,184986580,4215,4215,4215,4215,267
20230901,105600,183861175,4225,4225,4225,4215,36
20230901,105500,183709375,4225,4215,4225,4215,31
20230901,105400,183578700,4215,4215,4215,4215,149
20230901,105300,182950665,4215,4210,4225,4210,383
20230901,105200,181336390,4210,4215,4215,4210,3044
20230901,105100,168506000,4220,4220,4220,4220,259
20230901,105000,167413020,4230,4230,4230,4230,14
20230901,104900,167353800,4225,4225,4225,4225,2
20230901,104800,167345350,4220,4225,4225,4220,68
20230901,104700,167058055,4225,4225,4225,4225,41
20230901,104600,166884830,4225,4225,4225,4225,0
20230901,104500,166884830,4225,4225,4225,4225,115
20230901,104400,166398955,4230,4220,4230,4215,710
20230901,104300,163398275,4225,4225,4225,4225,0
20230901,104200,163398275,4225,4225,4225,4225,0
20230901,104100,163398275,4225,4225,4225,4225,0
20230901,104000,163398275,4225,4225,4225,4225,24
20230901,103900,163296875,4220,4220,4225,4220,567
20230901,103800,160902045,4220,4225,4225,4220,39
20230901,103700,160737445,4220,4225,4225,4220,571
20230901,103600,158325125,4225,4230,4230,4225,95
20230901,103500,157923430,4220,4220,4220,4220,631
20230901,103400,155260610,4220,4220,4220,4220,31
20230901,103300,155129790,4220,4230,4230,4220,516
20230901,103200,152947420,4220,4220,4220,4220,31
20230901,103100,152816600,4215,4215,4215,4215,31
20230901,103000,152685935,4215,4230,4230,4215,45
20230901,102900,152496050,4215,4215,4215,4215,0
20230901,102800,152496050,4215,4215,4215,4215,0
20230901,102700,152496050,4215,4215,4215,4215,0
20230901,102600,152496050,4215,4215,4215,4215,0
20230901,102500,152496050,4215,4215,4215,4215,0
20230901,102400,152496050,4215,4230,4230,4215,2
20230901,102300,152487605,4230,4230,4230,4230,0
20230901,102200,152487605,4230,4230,4230,4230,496
20230901,102100,150389525,4230,4230,4230,4230,0
20230901,102000,150389525,4230,4230,4230,4230,625
20230901,101900,147745775,4210,4210,4210,4210,530
20230901,101800,145514475,4210,4230,4230,4210,35
20230901,101700,145367045,4210,4210,4210,4210,31
20230901,101600,145236535,4210,4210,4210,4210,31
20230901,101500,145106025,4210,4225,4235,4210,49
20230901,101400,144899305,4210,4220,4220,4210,36
20230901,101300,144747705,4210,4230,4230,4210,4608
20230901,101200,125308475,4230,4230,4230,4230,34
20230901,101100,125164655,4235,4230,4235,4230,424
20230901,101000,123369475,4230,4225,4235,4225,18
20230901,100900,123293290,4210,4210,4210,4210,0
20230901,100800,123293290,4210,4220,4220,4210,115
20230901,100700,122808745,4225,4220,4225,4220,175
20230901,100600,122070220,4220,4220,4220,4220,0
20230901,100500,122070220,4220,4220,4220,4220,29
20230901,100400,121947840,4215,4215,4215,4215,0
20230901,100300,121947840,4215,4215,4215,4215,0
20230901,100200,121947840,4215,4215,4215,4215,462
20230901,100100,120000510,4210,4225,4225,4210,43
20230901,100000,119819340,4220,4220,4225,4220,27
20230901,095900,119705390,4210,4210,4210,4210,31
20230901,095800,119574880,4210,4210,4210,4210,31
20230901,095700,119444370,4210,4215,4215,4210,1736
20230901,095600,112133745,4215,4215,4215,4215,531
20230901,095500,109895580,4215,4225,4225,4215,32
20230901,095400,109760690,4225,4220,4225,4215,328
20230901,095300,108374980,4220,4215,4220,4215,40
20230901,095200,108206335,4215,4220,4220,4215,2865
20230901,095100,96123700,4235,4235,4235,4235,0
20230901,095000,96123700,4235,4235,4235,4235,970
20230901,094900,92015750,4235,4235,4235,4235,180
20230901,094800,91253450,4220,4220,4220,4220,0
20230901,094700,91253450,4220,4235,4235,4220,786
20230901,094600,87932545,4235,4235,4235,4235,0
20230901,094500,87932545,4235,4235,4235,4235,0
20230901,094400,87932545,4235,4235,4235,4235,137
20230901,094300,87352350,4240,4235,4240,4235,459
20230901,094200,85406195,4235,4235,4235,4235,7
20230901,094100,85376550,4225,4225,4235,4225,56
20230901,094000,85139810,4235,4235,4235,4225,158
20230901,093900,84471000,4225,4225,4240,4225,219
20230901,093800,83545090,4225,4225,4225,4225,31
20230901,093700,83414115,4245,4225,4245,4225,469
20230901,093600,81432550,4245,4225,4245,4225,37
20230901,093500,81276205,4225,4245,4245,4225,69
20230901,093400,80983920,4220,4225,4245,4220,111
20230901,093300,80514165,4235,4245,4245,4230,1559
20230901,093200,73912610,4240,4255,4255,4240,4591
20230901,093100,54400570,4260,4260,4260,4260,2
20230901,093000,54392050,4260,4260,4260,4260,68
20230901,092900,54102370,4255,4255,4255,4255,204
20230901,092800,53234350,4255,4255,4255,4255,0
20230901,092700,53234350,4255,4255,4255,4255,101
20230901,092600,52804595,4260,4260,4260,4260,1646
20230901,092500,45792635,4265,4265,4265,4265,192
20230901,092400,44973755,4265,4270,4270,4265,50
20230901,092300,44760405,4270,4270,4270,4265,130
20230901,092200,44205455,4265,4265,4265,4265,30
20230901,092100,44077505,4265,4265,4265,4265,30
20230901,092000,43949555,4260,4280,4280,4260,89
20230901,091900,43569235,4280,4260,4280,4260,124
20230901,091800,43039370,4260,4260,4260,4260,30
20230901,091700,42911570,4260,4265,4265,4260,265
20230901,091600,41781495,4265,4265,4265,4265,33
20230901,091500,41640750,4280,4275,4280,4275,15
20230901,091400,41576555,4280,4280,4280,4280,0
20230901,091300,41576555,4280,4280,4280,4280,256
20230901,091200,40480875,4285,4285,4285,4285,6
20230901,091100,40455165,4280,4280,4280,4280,0
20230901,091000,40455165,4280,4280,4280,4280,5
20230901,090900,40433765,4280,4280,4280,4280,0
20230901,090800,40433765,4280,4275,4280,4275,212
20230901,090700,39526540,4280,4275,4280,4275,153
20230901,090600,38871780,4265,4280,4280,4265,966
20230901,090500,34746075,4275,4260,4275,4260,73
20230901,090400,34434660,4260,4260,4260,4260,83
20230901,090300,34081080,4260,4260,4260,4260,414
20230901,090200,32317440,4275,4275,4275,4275,530
20230901,090100,30051690,4265,4275,4275,4265,832
20230901,090000,26500290,4270,4260,4270,4260,6075