KissMeData/086710/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,876031540,9200,9200,9200,9200,1135
20230901,193700,876031540,9200,9200,9200,9200,0
20230901,193600,876031540,9200,9200,9200,9200,0
20230901,193500,876031540,9200,9200,9200,9200,0
20230901,193400,876031540,9200,9200,9200,9200,0
20230901,193300,876031540,9200,9200,9200,9200,0
20230901,193200,876031540,9200,9200,9200,9200,0
20230901,193100,876031540,9200,9200,9200,9200,0
20230901,193000,876031540,9200,9200,9200,9200,0
20230901,192900,876031540,9200,9200,9200,9200,0
20230901,192800,876031540,9200,9200,9200,9200,0
20230901,192700,876031540,9200,9200,9200,9200,0
20230901,192600,876031540,9200,9200,9200,9200,0
20230901,192500,876031540,9200,9200,9200,9200,0
20230901,192400,876031540,9200,9200,9200,9200,0
20230901,192300,876031540,9200,9200,9200,9200,0
20230901,192200,876031540,9200,9200,9200,9200,0
20230901,192100,876031540,9200,9200,9200,9200,0
20230901,192000,876031540,9200,9200,9200,9200,0
20230901,191900,876031540,9200,9200,9200,9200,0
20230901,191800,876031540,9200,9200,9200,9200,0
20230901,191700,876031540,9200,9200,9200,9200,0
20230901,191600,876031540,9200,9200,9200,9200,0
20230901,191500,876031540,9200,9200,9200,9200,0
20230901,191400,876031540,9200,9200,9200,9200,0
20230901,191300,876031540,9200,9200,9200,9200,0
20230901,191200,876031540,9200,9200,9200,9200,0
20230901,191100,876031540,9200,9200,9200,9200,0
20230901,191000,876031540,9200,9200,9200,9200,0
20230901,190900,876031540,9200,9200,9200,9200,0
20230901,190800,876031540,9200,9200,9200,9200,1135
20230901,190700,876031540,9200,9200,9200,9200,0
20230901,190600,876031540,9200,9200,9200,9200,0
20230901,190500,876031540,9200,9200,9200,9200,0
20230901,190400,876031540,9200,9200,9200,9200,0
20230901,190300,876031540,9200,9200,9200,9200,0
20230901,190200,876031540,9200,9200,9200,9200,0
20230901,190100,876031540,9200,9200,9200,9200,0
20230901,190000,876031540,9200,9200,9200,9200,0
20230901,185900,876031540,9200,9200,9200,9200,0
20230901,185800,876031540,9200,9200,9200,9200,0
20230901,185700,876031540,9200,9200,9200,9200,0
20230901,185600,876031540,9200,9200,9200,9200,0
20230901,185500,876031540,9200,9200,9200,9200,0
20230901,185400,876031540,9200,9200,9200,9200,0
20230901,185300,876031540,9200,9200,9200,9200,0
20230901,185200,876031540,9200,9200,9200,9200,0
20230901,185100,876031540,9200,9200,9200,9200,0
20230901,185000,876031540,9200,9200,9200,9200,0
20230901,184900,876031540,9200,9200,9200,9200,0
20230901,184800,876031540,9200,9200,9200,9200,0
20230901,184700,876031540,9200,9200,9200,9200,0
20230901,184600,876031540,9200,9200,9200,9200,0
20230901,184500,876031540,9200,9200,9200,9200,0
20230901,184400,876031540,9200,9200,9200,9200,0
20230901,184300,876031540,9200,9200,9200,9200,0
20230901,184200,876031540,9200,9200,9200,9200,0
20230901,184100,876031540,9200,9200,9200,9200,0
20230901,184000,876031540,9200,9200,9200,9200,0
20230901,183900,876031540,9200,9200,9200,9200,0
20230901,183800,876031540,9200,9200,9200,9200,1135
20230901,183700,876031540,9200,9200,9200,9200,0
20230901,183600,876031540,9200,9200,9200,9200,0
20230901,183500,876031540,9200,9200,9200,9200,0
20230901,183400,876031540,9200,9200,9200,9200,0
20230901,183300,876031540,9200,9200,9200,9200,0
20230901,183200,876031540,9200,9200,9200,9200,0
20230901,183100,876031540,9200,9200,9200,9200,0
20230901,183000,876031540,9200,9200,9200,9200,0
20230901,182900,876031540,9200,9200,9200,9200,0
20230901,182800,876031540,9200,9200,9200,9200,0
20230901,182700,876031540,9200,9200,9200,9200,0
20230901,182600,876031540,9200,9200,9200,9200,0
20230901,182500,876031540,9200,9200,9200,9200,0
20230901,182400,876031540,9200,9200,9200,9200,0
20230901,182300,876031540,9200,9200,9200,9200,0
20230901,182200,876031540,9200,9200,9200,9200,0
20230901,182100,876031540,9200,9200,9200,9200,0
20230901,182000,876031540,9200,9200,9200,9200,0
20230901,181900,876031540,9200,9200,9200,9200,0
20230901,181800,876031540,9200,9200,9200,9200,0
20230901,181700,876031540,9200,9200,9200,9200,0
20230901,181600,876031540,9200,9200,9200,9200,0
20230901,181500,876031540,9200,9200,9200,9200,0
20230901,181400,876031540,9200,9200,9200,9200,0
20230901,181300,876031540,9200,9200,9200,9200,0
20230901,181200,876031540,9200,9200,9200,9200,0
20230901,181100,876031540,9200,9200,9200,9200,0
20230901,181000,876031540,9200,9200,9200,9200,0
20230901,180900,876031540,9200,9200,9200,9200,0
20230901,180800,876031540,9200,9200,9200,9200,1135
20230901,180700,876031540,9200,9200,9200,9200,0
20230901,180600,876031540,9200,9200,9200,9200,0
20230901,180500,876031540,9200,9200,9200,9200,0
20230901,180400,876031540,9200,9200,9200,9200,0
20230901,180300,876031540,9200,9200,9200,9200,0
20230901,180200,876031540,9200,9200,9200,9200,0
20230901,180100,876031540,9200,9200,9200,9200,0
20230901,180000,876031540,9200,9200,9200,9200,0
20230901,175900,876031540,9200,9200,9200,9200,0
20230901,175800,876031540,9200,9200,9200,9200,0
20230901,175700,876031540,9200,9200,9200,9200,0
20230901,175600,876031540,9200,9200,9200,9200,0
20230901,175500,876031540,9200,9200,9200,9200,0
20230901,175400,876031540,9200,9200,9200,9200,0
20230901,175300,876031540,9200,9200,9200,9200,0
20230901,175200,876031540,9200,9200,9200,9200,0
20230901,175100,876031540,9200,9200,9200,9200,0
20230901,175000,876031540,9200,9200,9200,9200,0
20230901,174900,876031540,9200,9200,9200,9200,0
20230901,174800,876031540,9200,9200,9200,9200,0
20230901,174700,876031540,9200,9200,9200,9200,0
20230901,174600,876031540,9200,9200,9200,9200,0
20230901,174500,876031540,9200,9200,9200,9200,0
20230901,174400,876031540,9200,9200,9200,9200,0
20230901,174300,876031540,9200,9200,9200,9200,0
20230901,174200,876031540,9200,9200,9200,9200,0
20230901,174100,876031540,9200,9200,9200,9200,0
20230901,174000,876031540,9200,9200,9200,9200,0
20230901,173900,876031540,9200,9200,9200,9200,0
20230901,173800,876031540,9200,9200,9200,9200,1135
20230901,173700,876031540,9200,9200,9200,9200,0
20230901,173600,876031540,9200,9200,9200,9200,0
20230901,173500,876031540,9200,9200,9200,9200,0
20230901,173400,876031540,9200,9200,9200,9200,0
20230901,173300,876031540,9200,9200,9200,9200,0
20230901,173200,876031540,9200,9200,9200,9200,0
20230901,173100,876031540,9200,9200,9200,9200,0
20230901,173000,876031540,9200,9200,9200,9200,0
20230901,172900,876031540,9200,9200,9200,9200,0
20230901,172800,876031540,9200,9200,9200,9200,0
20230901,172700,876031540,9200,9200,9200,9200,0
20230901,172600,876031540,9200,9200,9200,9200,0
20230901,172500,876031540,9200,9200,9200,9200,0
20230901,172400,876031540,9200,9200,9200,9200,0
20230901,172300,876031540,9200,9200,9200,9200,0
20230901,172200,876031540,9200,9200,9200,9200,0
20230901,172100,876031540,9200,9200,9200,9200,0
20230901,172000,876031540,9200,9200,9200,9200,0
20230901,171900,876031540,9200,9200,9200,9200,0
20230901,171800,876031540,9200,9200,9200,9200,0
20230901,171700,876031540,9200,9200,9200,9200,0
20230901,171600,876031540,9200,9200,9200,9200,0
20230901,171500,876031540,9200,9200,9200,9200,0
20230901,171400,876031540,9200,9200,9200,9200,0
20230901,171300,876031540,9200,9200,9200,9200,0
20230901,171200,876031540,9200,9200,9200,9200,0
20230901,171100,876031540,9200,9200,9200,9200,0
20230901,171000,876031540,9200,9200,9200,9200,0
20230901,170900,876031540,9200,9200,9200,9200,0
20230901,170800,876031540,9200,9200,9200,9200,1135
20230901,170700,876031540,9200,9200,9200,9200,0
20230901,170600,876031540,9200,9200,9200,9200,0
20230901,170500,876031540,9200,9200,9200,9200,0
20230901,170400,876031540,9200,9200,9200,9200,0
20230901,170300,876031540,9200,9200,9200,9200,0
20230901,170200,876031540,9200,9200,9200,9200,0
20230901,170100,876031540,9200,9200,9200,9200,0
20230901,170000,876031540,9200,9200,9200,9200,0
20230901,165900,876031540,9200,9200,9200,9200,0
20230901,165800,876031540,9200,9200,9200,9200,0
20230901,165700,876031540,9200,9200,9200,9200,0
20230901,165600,876031540,9200,9200,9200,9200,0
20230901,165500,876031540,9200,9200,9200,9200,0
20230901,165400,876031540,9200,9200,9200,9200,0
20230901,165300,876031540,9200,9200,9200,9200,0
20230901,165200,876031540,9200,9200,9200,9200,0
20230901,165100,876031540,9200,9200,9200,9200,0
20230901,165000,876031540,9200,9200,9200,9200,0
20230901,164900,876031540,9200,9200,9200,9200,0
20230901,164800,876031540,9200,9200,9200,9200,0
20230901,164700,876031540,9200,9200,9200,9200,0
20230901,164600,876031540,9200,9200,9200,9200,0
20230901,164500,876031540,9200,9200,9200,9200,0
20230901,164400,876031540,9200,9200,9200,9200,0
20230901,164300,876031540,9200,9200,9200,9200,0
20230901,164200,876031540,9200,9200,9200,9200,0
20230901,164100,876031540,9200,9200,9200,9200,0
20230901,164000,876031540,9200,9200,9200,9200,0
20230901,163900,876031540,9200,9200,9200,9200,0
20230901,163800,876031540,9200,9200,9200,9200,1135
20230901,163700,876031540,9200,9200,9200,9200,0
20230901,163600,876031540,9200,9200,9200,9200,0
20230901,163500,876031540,9200,9200,9200,9200,0
20230901,163400,876031540,9200,9200,9200,9200,0
20230901,163300,876031540,9200,9200,9200,9200,0
20230901,163200,876031540,9200,9200,9200,9200,0
20230901,163100,876031540,9200,9200,9200,9200,0
20230901,163000,876031540,9200,9200,9200,9200,0
20230901,162900,876031540,9200,9200,9200,9200,0
20230901,162800,876031540,9200,9200,9200,9200,0
20230901,162700,876031540,9200,9200,9200,9200,0
20230901,162600,876031540,9200,9200,9200,9200,0
20230901,162500,876031540,9200,9200,9200,9200,0
20230901,162400,876031540,9200,9200,9200,9200,0
20230901,162300,876031540,9200,9200,9200,9200,0
20230901,162200,876031540,9200,9200,9200,9200,0
20230901,162100,876031540,9200,9200,9200,9200,0
20230901,162000,876031540,9200,9200,9200,9200,0
20230901,161900,876031540,9200,9200,9200,9200,0
20230901,161800,876031540,9200,9200,9200,9200,0
20230901,161700,876031540,9200,9200,9200,9200,0
20230901,161600,876031540,9200,9200,9200,9200,0
20230901,161500,876031540,9200,9200,9200,9200,0
20230901,161400,876031540,9200,9200,9200,9200,0
20230901,161300,876031540,9200,9200,9200,9200,0
20230901,161200,876031540,9200,9200,9200,9200,0
20230901,161100,876031540,9200,9200,9200,9200,0
20230901,161000,876031540,9200,9200,9200,9200,0
20230901,160900,876031540,9200,9200,9200,9200,0
20230901,160800,876031540,9200,9200,9200,9200,1135
20230901,160700,876031540,9200,9200,9200,9200,0
20230901,160600,876031540,9200,9200,9200,9200,0
20230901,160500,876031540,9200,9200,9200,9200,0
20230901,160400,876031540,9200,9200,9200,9200,0
20230901,160300,876031540,9200,9200,9200,9200,0
20230901,160200,876031540,9200,9200,9200,9200,0
20230901,160100,876031540,9200,9200,9200,9200,0
20230901,160000,876031540,9200,9200,9200,9200,0
20230901,155900,876031540,9200,9200,9200,9200,0
20230901,155800,876031540,9200,9200,9200,9200,0
20230901,155700,876031540,9200,9200,9200,9200,0
20230901,155600,876031540,9200,9200,9200,9200,0
20230901,155500,876031540,9200,9200,9200,9200,0
20230901,155400,876031540,9200,9200,9200,9200,0
20230901,155300,876031540,9200,9200,9200,9200,0
20230901,155200,876031540,9200,9200,9200,9200,0
20230901,155100,876031540,9200,9200,9200,9200,0
20230901,155000,876031540,9200,9200,9200,9200,0
20230901,154900,876031540,9200,9200,9200,9200,0
20230901,154800,876031540,9200,9200,9200,9200,0
20230901,154700,876031540,9200,9200,9200,9200,0
20230901,154600,876031540,9200,9200,9200,9200,0
20230901,154500,876031540,9200,9200,9200,9200,0
20230901,154400,876031540,9200,9200,9200,9200,0
20230901,154300,876031540,9200,9200,9200,9200,0
20230901,154200,876031540,9200,9200,9200,9200,0
20230901,154100,876031540,9200,9200,9200,9200,0
20230901,154000,876031540,9200,9200,9200,9200,0
20230901,153900,876031540,9200,9200,9200,9200,0
20230901,153800,876031540,9200,9200,9200,9200,1135
20230901,153700,876031540,9200,9200,9200,9200,0
20230901,153600,876031540,9200,9200,9200,9200,0
20230901,153500,876031540,9200,9200,9200,9200,0
20230901,153400,876031540,9200,9200,9200,9200,0
20230901,153300,876031540,9200,9200,9200,9200,0
20230901,153200,876031540,9200,9200,9200,9200,0
20230901,153100,876031540,9200,9200,9200,9200,0
20230901,153000,876031540,9200,9200,9200,9200,1135
20230901,152900,865589540,9200,9200,9200,9200,0
20230901,152800,865589540,9200,9200,9200,9200,0
20230901,152700,865589540,9200,9200,9200,9200,0
20230901,152600,865589540,9200,9200,9200,9200,0
20230901,152500,865589540,9200,9200,9200,9200,0
20230901,152400,865589540,9200,9200,9200,9200,0
20230901,152300,865589540,9200,9200,9200,9200,0
20230901,152200,865589540,9200,9200,9200,9200,0
20230901,152100,865589540,9200,9200,9200,9200,0
20230901,152000,865589540,9200,9200,9200,9200,0
20230901,151900,865589540,9200,9060,9200,9050,2036
20230901,151800,846948790,9060,9050,9060,9050,327
20230901,151700,843988370,9050,9060,9060,9050,150
20230901,151600,842630230,9050,9070,9070,9050,1197
20230901,151500,831786140,9070,9070,9080,9070,229
20230901,151400,829708900,9070,9070,9070,9070,121
20230901,151300,828611430,9070,9070,9070,9070,116
20230901,151200,827559310,9070,9080,9080,9070,27
20230901,151100,827314200,9070,9070,9070,9070,285
20230901,151000,824729250,9070,9060,9070,9060,91
20230901,150900,823904440,9070,9060,9070,9060,462
20230901,150800,819718200,9060,9060,9060,9060,22
20230901,150700,819518880,9060,9050,9060,9040,258
20230901,150600,817184240,9060,9050,9060,9050,113
20230901,150500,816161370,9050,9050,9050,9050,126
20230901,150400,815021070,9050,9040,9060,9040,134
20230901,150300,813809260,9040,9050,9050,9040,225
20230901,150200,811775030,9050,9050,9050,9050,279
20230901,150100,809250080,9060,9060,9060,9060,153
20230901,150000,807863900,9060,9060,9060,9040,416
20230901,145900,804098760,9060,9050,9060,9050,112
20230901,145800,803084940,9060,9060,9060,9060,163
20230901,145700,801608160,9060,9020,9060,9020,853
20230901,145600,793913260,9020,9040,9050,8990,6015
20230901,145500,739671900,9050,9060,9060,9050,27
20230901,145400,739427500,9060,9070,9070,9050,302
20230901,145300,736692230,9070,9080,9080,9070,310
20230901,145200,733880210,9080,9080,9080,9070,270
20230901,145100,731429390,9080,9090,9090,9080,1960
20230901,145000,713631930,9080,9120,9120,9080,4876
20230901,144900,669265990,9110,9150,9150,9100,4533
20230901,144800,627993870,9110,9150,9150,9110,49
20230901,144700,627546600,9150,9150,9150,9110,128
20230901,144600,626378080,9150,9120,9150,9120,47
20230901,144500,625948810,9150,9150,9150,9150,65
20230901,144400,625354060,9150,9110,9150,9110,51
20230901,144300,624888470,9120,9140,9150,9120,174
20230901,144200,623299610,9150,9150,9150,9120,288
20230901,144100,620671730,9150,9150,9150,9150,73
20230901,144000,620003780,9150,9150,9150,9150,62
20230901,143900,619436480,9150,9150,9150,9150,22
20230901,143800,619235180,9150,9150,9150,9150,65
20230901,143700,618640430,9150,9150,9150,9150,23
20230901,143600,618429980,9150,9150,9150,9150,66
20230901,143500,617826080,9150,9150,9150,9150,22
20230901,143400,617624780,9150,9120,9150,9110,368
20230901,143300,614268820,9140,9120,9140,9110,102
20230901,143200,613338810,9140,9140,9140,9140,58
20230901,143100,612808690,9140,9140,9140,9120,48
20230901,143000,612370070,9140,9140,9140,9120,92
20230901,142900,611529590,9150,9150,9150,9150,21
20230901,142800,611337440,9120,9150,9150,9120,518
20230901,142700,606611600,9130,9150,9150,9130,330
20230901,142600,603596620,9150,9150,9150,9150,21
20230901,142500,603404470,9140,9160,9160,9140,74
20230901,142400,602727030,9160,9160,9160,9160,22
20230901,142300,602525510,9160,9160,9160,9160,77
20230901,142200,601820190,9160,9130,9160,9130,32
20230901,142100,601527370,9160,9130,9160,9130,254
20230901,142000,599206730,9160,9170,9170,9160,43
20230901,141900,598812630,9170,9170,9170,9170,73
20230901,141800,598143220,9170,9170,9170,9170,21
20230901,141700,597950650,9170,9170,9170,9170,55
20230901,141600,597446300,9170,9170,9170,9170,75
20230901,141500,596758550,9140,9180,9180,9140,50
20230901,141400,596300670,9180,9180,9180,9180,53
20230901,141300,595814130,9180,9170,9180,9170,23
20230901,141200,595603000,9140,9170,9210,9140,1301
20230901,141100,583701270,9210,9210,9210,9210,22
20230901,141000,583498650,9210,9180,9210,9180,68
20230901,140900,582872640,9210,9190,9210,9190,22
20230901,140800,582670040,9210,9200,9210,9190,107
20230901,140700,581685590,9200,9200,9200,9200,21
20230901,140600,581492390,9200,9190,9200,9190,122
20230901,140500,580370840,9190,9190,9190,9190,22
20230901,140400,580168660,9190,9180,9190,9180,75
20230901,140300,579479440,9180,9180,9190,9180,65
20230901,140200,578882250,9180,9180,9180,9180,22
20230901,140100,578680290,9190,9190,9190,9180,88
20230901,140000,577871750,9190,9190,9190,9190,21
20230901,135900,577678760,9190,9190,9190,9190,58
20230901,135800,577145740,9190,9190,9190,9190,22
20230901,135700,576943560,9180,9180,9180,9180,72
20230901,135600,576282600,9180,9180,9180,9180,22
20230901,135500,576080640,9180,9160,9180,9160,49
20230901,135400,575631060,9150,9180,9180,9150,348
20230901,135300,572443240,9190,9180,9190,9180,68
20230901,135200,571818710,9180,9180,9180,9180,40
20230901,135100,571451510,9190,9180,9190,9180,40
20230901,135000,571083940,9180,9180,9180,9180,71
20230901,134900,570432160,9180,9180,9180,9180,42
20230901,134800,570046600,9180,9180,9180,9180,36
20230901,134700,569716120,9160,9180,9180,9160,298
20230901,134600,566985500,9180,9160,9180,9160,25
20230901,134500,566756080,9190,9190,9190,9150,444
20230901,134400,562690590,9170,9190,9190,9170,43
20230901,134300,562295860,9190,9200,9200,9190,42
20230901,134200,561909660,9200,9200,9200,9200,76
20230901,134100,561210460,9190,9190,9190,9190,1
20230901,134000,561201270,9190,9190,9190,9190,52
20230901,133900,560723390,9170,9180,9180,9170,51
20230901,133800,560255260,9180,9180,9180,9180,21
20230901,133700,560062480,9160,9200,9200,9160,109
20230901,133600,559061600,9190,9190,9190,9190,50
20230901,133500,558602100,9190,9190,9190,9190,46
20230901,133400,558179360,9190,9190,9190,9190,54
20230901,133300,557683100,9180,9160,9180,9160,64
20230901,133200,557096040,9160,9160,9160,9160,22
20230901,133100,556894520,9140,9160,9160,9140,91
20230901,133000,556061180,9150,9180,9180,9150,49
20230901,132900,555612020,9180,9180,9180,9180,52
20230901,132800,555134660,9200,9180,9200,9160,421
20230901,132700,551275500,9200,9200,9200,9200,68
20230901,132600,550649900,9200,9190,9200,9190,87
20230901,132500,549850160,9190,9190,9190,9190,22
20230901,132400,549647980,9190,9190,9190,9190,73
20230901,132300,548977110,9190,9190,9190,9190,43
20230901,132200,548581940,9190,9200,9200,9190,114
20230901,132100,547533740,9200,9200,9200,9200,21
20230901,132000,547340540,9200,9200,9200,9200,99
20230901,131900,546429740,9190,9190,9190,9190,2
20230901,131800,546411360,9190,9190,9190,9190,58
20230901,131700,545878340,9190,9190,9190,9190,122
20230901,131600,544757160,9190,9200,9210,9190,83
20230901,131500,543994250,9190,9210,9210,9190,130
20230901,131400,542798010,9200,9200,9200,9200,60
20230901,131300,542246010,9190,9230,9230,9190,472
20230901,131200,537904900,9210,9220,9220,9210,72
20230901,131100,537241490,9220,9200,9220,9200,268
20230901,131000,534775250,9200,9200,9200,9200,121
20230901,130900,533662050,9190,9190,9190,9190,41
20230901,130800,533285260,9190,9190,9190,9190,22
20230901,130700,533083080,9190,9190,9190,9190,56
20230901,130600,532568440,9190,9190,9190,9190,22
20230901,130500,532366260,9190,9190,9190,9190,76
20230901,130400,531667820,9190,9190,9190,9190,21
20230901,130300,531474830,9190,9190,9190,9190,52
20230901,130200,530996950,9190,9190,9190,9190,88
20230901,130100,530188230,9180,9180,9180,9180,11
20230901,130000,530087250,9180,9180,9190,9180,74
20230901,125900,529407630,9190,9180,9190,9170,1022
20230901,125800,520015680,9170,9190,9190,9170,92
20230901,125700,519170500,9190,9190,9190,9190,0
20230901,125600,519170500,9190,9190,9190,9190,39
20230901,125500,518812090,9170,9170,9170,9170,22
20230901,125400,518610350,9170,9170,9180,9170,74
20230901,125300,517931250,9170,9170,9170,9170,21
20230901,125200,517738680,9190,9180,9190,9170,75
20230901,125100,517050070,9180,9180,9180,9180,44
20230901,125000,516646150,9190,9190,9190,9190,54
20230901,124900,516149890,9170,9190,9190,9170,52
20230901,124800,515672450,9180,9180,9180,9180,22
20230901,124700,515470490,9160,9190,9190,9160,92
20230901,124600,514625920,9170,9180,9180,9170,54
20230901,124500,514130520,9180,9180,9180,9180,30
20230901,124400,513855120,9170,9170,9170,9170,21
20230901,124300,513662550,9170,9180,9180,9170,68
20230901,124200,513038530,9170,9180,9180,9170,60
20230901,124100,512487950,9180,9180,9180,9180,43
20230901,124000,512093210,9180,9180,9180,9180,3
20230901,123900,512065670,9180,9150,9180,9150,55
20230901,123800,511561040,9180,9180,9180,9180,38
20230901,123700,511212200,9140,9130,9140,9120,1500
20230901,123600,497506620,9130,9130,9140,9130,65
20230901,123500,496912730,9120,9130,9130,9120,173
20230901,123400,495333250,9130,9150,9160,9130,1446
20230901,123300,482119400,9150,9150,9150,9150,44
20230901,123200,481716800,9160,9160,9160,9160,53
20230901,123100,481231320,9140,9170,9170,9140,2360
20230901,123000,459653400,9170,9170,9170,9170,52
20230901,122900,459176560,9170,9170,9170,9170,22
20230901,122800,458974820,9170,9160,9170,9160,123
20230901,122700,457847410,9170,9160,9170,9160,155
20230901,122600,456427400,9160,9160,9160,9150,85
20230901,122500,455648890,9160,9170,9170,9160,66
20230901,122400,455043880,9160,9160,9160,9160,0
20230901,122300,455043880,9160,9130,9160,9130,43
20230901,122200,454650120,9130,9140,9140,9130,29
20230901,122100,454385140,9140,9140,9140,9140,85
20230901,122000,453608240,9140,9140,9140,9140,23
20230901,121900,453398020,9140,9140,9140,9140,53
20230901,121800,452913600,9130,9130,9130,9130,38
20230901,121700,452566660,9140,9130,9140,9120,125
20230901,121600,451425580,9140,9140,9140,9140,21
20230901,121500,451233640,9140,9140,9140,9140,62
20230901,121400,450666960,9140,9140,9140,9140,63
20230901,121300,450091140,9140,9140,9140,9140,44
20230901,121200,449688980,9120,9120,9120,9120,0
20230901,121100,449688980,9120,9120,9120,9120,11
20230901,121000,449588660,9140,9140,9140,9140,0
20230901,120900,449588660,9140,9140,9140,9140,100
20230901,120800,448674660,9150,9140,9150,9140,638
20230901,120700,442836970,9150,9140,9150,9140,10
20230901,120600,442745520,9120,9120,9120,9120,57
20230901,120500,442225680,9120,9120,9120,9120,10
20230901,120400,442134480,9120,9120,9120,9120,10
20230901,120300,442043280,9120,9120,9120,9120,2
20230901,120200,442025040,9120,9110,9120,9110,133
20230901,120100,440812990,9130,9130,9130,9130,200
20230901,120000,438986990,9130,9130,9130,9130,495
20230901,115900,434467640,9150,9130,9150,9130,129
20230901,115800,433289010,9110,9110,9110,9110,0
20230901,115700,433289010,9110,9110,9110,9110,0
20230901,115600,433289010,9110,9110,9110,9110,15
20230901,115500,433152360,9120,9120,9120,9120,0
20230901,115400,433152360,9120,9120,9120,9120,174
20230901,115300,431565480,9130,9130,9130,9130,0
20230901,115200,431565480,9130,9120,9130,9120,137
20230901,115100,430316030,9110,9110,9110,9110,0
20230901,115000,430316030,9110,9110,9110,9110,10
20230901,114900,430224930,9110,9110,9110,9110,100
20230901,114800,429313930,9110,9110,9110,9110,478
20230901,114700,424959350,9110,9110,9110,9110,470
20230901,114600,420677650,9110,9110,9110,9110,2
20230901,114500,420659430,9110,9110,9110,9110,200
20230901,114400,418837430,9100,9110,9110,9100,293
20230901,114300,416168800,9110,9110,9110,9100,2088
20230901,114200,397148690,9120,9120,9120,9120,0
20230901,114100,397148690,9120,9120,9120,9120,0
20230901,114000,397148690,9120,9120,9120,9120,598
20230901,113900,391694930,9130,9130,9130,9130,2
20230901,113800,391676670,9130,9130,9130,9130,96
20230901,113700,390800190,9130,9130,9130,9130,20
20230901,113600,390617590,9130,9140,9140,9130,124
20230901,113500,389485440,9150,9150,9150,9150,0
20230901,113400,389485440,9150,9150,9150,9150,0
20230901,113300,389485440,9150,9150,9150,9150,1
20230901,113200,389476290,9140,9140,9140,9140,0
20230901,113100,389476290,9140,9130,9140,9130,152
20230901,113000,388088520,9130,9130,9130,9130,140
20230901,112900,386810320,9130,9130,9130,9130,0
20230901,112800,386810320,9130,9120,9130,9120,25
20230901,112700,386582170,9120,9120,9120,9120,0
20230901,112600,386582170,9120,9120,9120,9120,0
20230901,112500,386582170,9120,9120,9120,9120,121
20230901,112400,385478650,9120,9120,9120,9120,0
20230901,112300,385478650,9120,9120,9120,9120,0
20230901,112200,385478650,9120,9130,9130,9120,832
20230901,112100,377888950,9140,9140,9140,9140,6
20230901,112000,377834110,9130,9130,9130,9130,0
20230901,111900,377834110,9130,9130,9130,9130,21
20230901,111800,377642380,9140,9140,9140,9140,7
20230901,111700,377578400,9130,9130,9130,9130,0
20230901,111600,377578400,9130,9130,9130,9130,0
20230901,111500,377578400,9130,9160,9180,9130,1853
20230901,111400,360630480,9150,9160,9160,9150,800
20230901,111300,353309870,9170,9160,9170,9160,244
20230901,111200,351074530,9170,9170,9170,9170,0
20230901,111100,351074530,9170,9170,9170,9170,0
20230901,111000,351074530,9170,9160,9170,9160,107
20230901,110900,350094210,9170,9170,9170,9170,0
20230901,110800,350094210,9170,9170,9170,9170,0
20230901,110700,350094210,9170,9160,9170,9160,42
20230901,110600,349709280,9150,9150,9150,9150,0
20230901,110500,349709280,9150,9150,9150,9150,1
20230901,110400,349700130,9150,9160,9160,9150,150
20230901,110300,348327130,9160,9170,9170,9160,1357
20230901,110200,335894010,9170,9170,9170,9170,200
20230901,110100,334060010,9170,9170,9170,9170,0
20230901,110000,334060010,9170,9160,9170,9160,140
20230901,105900,332776220,9170,9170,9170,9170,3
20230901,105800,332748710,9170,9170,9170,9170,5
20230901,105700,332702860,9170,9180,9180,9170,2
20230901,105600,332684510,9160,9160,9160,9160,4
20230901,105500,332647870,9160,9170,9170,9160,595
20230901,105400,327193720,9170,9170,9170,9170,0
20230901,105300,327193720,9170,9180,9180,9170,23
20230901,105200,326982610,9180,9180,9180,9180,30
20230901,105100,326707210,9170,9170,9170,9170,2
20230901,105000,326688870,9160,9160,9160,9160,0
20230901,104900,326688870,9160,9160,9160,9160,0
20230901,104800,326688870,9160,9190,9190,9160,1999
20230901,104700,308368840,9190,9190,9190,9190,10
20230901,104600,308276940,9170,9170,9170,9170,0
20230901,104500,308276940,9170,9170,9170,9170,400
20230901,104400,304608940,9170,9170,9170,9170,5
20230901,104300,304563090,9180,9180,9180,9180,0
20230901,104200,304563090,9180,9180,9180,9180,1
20230901,104100,304553910,9180,9180,9180,9180,0
20230901,104000,304553910,9180,9180,9180,9180,66
20230901,103900,303948030,9180,9180,9180,9180,0
20230901,103800,303948030,9180,9180,9180,9180,0
20230901,103700,303948030,9180,9180,9180,9180,338
20230901,103600,300845190,9190,9190,9190,9190,0
20230901,103500,300845190,9190,9190,9190,9190,0
20230901,103400,300845190,9190,9200,9200,9190,181
20230901,103300,299180800,9190,9190,9190,9190,96
20230901,103200,298298560,9190,9190,9190,9190,0
20230901,103100,298298560,9190,9190,9190,9190,0
20230901,103000,298298560,9190,9190,9190,9190,0
20230901,102900,298298560,9190,9190,9190,9190,110
20230901,102800,297287660,9200,9200,9200,9200,3
20230901,102700,297260060,9190,9190,9190,9190,1
20230901,102600,297250870,9200,9200,9200,9200,50
20230901,102500,296790870,9190,9190,9190,9190,0
20230901,102400,296790870,9190,9180,9190,9180,125
20230901,102300,295643120,9200,9200,9200,9200,0
20230901,102200,295643120,9200,9200,9200,9200,0
20230901,102100,295643120,9200,9200,9200,9200,3
20230901,102000,295615520,9190,9190,9190,9190,0
20230901,101900,295615520,9190,9190,9190,9190,202
20230901,101800,293759140,9190,9190,9190,9190,900
20230901,101700,285488140,9190,9180,9190,9180,7
20230901,101600,285423860,9170,9160,9170,9160,110
20230901,101500,284415260,9170,9170,9170,9160,25
20230901,101400,284186030,9190,9190,9190,9190,0
20230901,101300,284186030,9190,9170,9190,9160,501
20230901,101200,279594310,9190,9190,9190,9190,999
20230901,101100,270413500,9190,9190,9190,9170,55
20230901,101000,269908070,9190,9190,9190,9190,0
20230901,100900,269908070,9190,9190,9190,9190,0
20230901,100800,269908070,9190,9190,9190,9190,21
20230901,100700,269715080,9190,9170,9190,9170,1890
20230901,100600,252349980,9170,9180,9180,9170,665
20230901,100500,246250130,9180,9200,9200,9180,6435
20230901,100400,187061930,9210,9210,9210,9200,1189
20230901,100300,176121720,9210,9210,9220,9210,501
20230901,100200,171507060,9210,9220,9220,9210,694
20230901,100100,165110520,9220,9220,9220,9220,110
20230901,100000,164096320,9220,9230,9230,9220,172
20230901,095900,162510380,9230,9230,9230,9230,32
20230901,095800,162215020,9230,9240,9240,9230,216
20230901,095700,160221180,9240,9240,9240,9240,1
20230901,095600,160211940,9240,9240,9240,9240,333
20230901,095500,157135020,9250,9250,9250,9250,1
20230901,095400,157125770,9250,9250,9250,9250,0
20230901,095300,157125770,9250,9250,9250,9250,1
20230901,095200,157116520,9250,9250,9250,9250,4
20230901,095100,157079520,9250,9270,9270,9250,134
20230901,095000,155839600,9280,9270,9280,9270,10
20230901,094900,155746890,9270,9270,9270,9270,1
20230901,094800,155737620,9260,9260,9260,9260,20
20230901,094700,155552420,9280,9280,9280,9280,43
20230901,094600,155153380,9250,9250,9250,9250,0
20230901,094500,155153380,9250,9250,9250,9250,0
20230901,094400,155153380,9250,9270,9270,9250,2
20230901,094300,155134860,9250,9250,9250,9250,1
20230901,094200,155125610,9270,9300,9300,9270,91
20230901,094100,154279340,9300,9240,9300,9240,160
20230901,094000,152798700,9240,9240,9240,9240,428
20230901,093900,148843980,9230,9230,9230,9230,1
20230901,093800,148834750,9220,9240,9240,9220,205
20230901,093700,146944080,9250,9260,9260,9230,1096
20230901,093600,136812840,9260,9250,9260,9240,524
20230901,093500,131963210,9260,9240,9260,9240,31
20230901,093400,131676560,9240,9240,9250,9240,412
20230901,093300,127869280,9240,9260,9260,9240,775
20230901,093200,120699230,9270,9260,9270,9260,710
20230901,093100,114120600,9260,9260,9260,9260,1
20230901,093000,114111340,9270,9270,9270,9270,438
20230901,092900,110051080,9270,9280,9280,9270,1014
20230901,092800,100643090,9290,9280,9290,9280,707
20230901,092700,94075430,9280,9290,9290,9280,942
20230901,092600,85324260,9290,9330,9330,9290,2022
20230901,092500,66518610,9330,9330,9330,9330,1
20230901,092400,66509280,9320,9320,9320,9320,516
20230901,092300,61700160,9350,9320,9350,9320,297
20230901,092200,58923620,9320,9320,9320,9320,1
20230901,092100,58914300,9320,9320,9320,9320,1
20230901,092000,58904980,9310,9300,9310,9290,29
20230901,091900,58635240,9300,9290,9300,9290,239
20230901,091800,56413930,9290,9290,9290,9290,11
20230901,091700,56311740,9280,9280,9280,9280,1
20230901,091600,56302460,9280,9280,9280,9280,51
20230901,091500,55829180,9280,9290,9290,9280,71
20230901,091400,55170120,9310,9340,9340,9310,314
20230901,091300,52237420,9340,9300,9340,9300,645
20230901,091200,46216300,9280,9260,9280,9250,314
20230901,091100,43306050,9260,9250,9260,9250,9
20230901,091000,43222720,9210,9250,9250,9210,1000
20230901,090900,34009660,9260,9220,9300,9220,1181
20230901,090800,23096720,9230,9230,9230,9230,70
20230901,090700,22450620,9230,9230,9230,9230,1
20230901,090600,22441390,9230,9230,9230,9230,2
20230901,090500,22422930,9230,9240,9240,9230,315
20230901,090400,19513340,9240,9250,9250,9240,149
20230901,090300,18135100,9250,9260,9260,9250,291
20230901,090200,15442250,9270,9270,9270,9270,682
20230901,090100,9120110,9280,9280,9280,9280,20
20230901,090000,8934510,9270,9390,9390,9270,955