KissMeData/044450/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191400,514205190,8170,8170,8170,8170,2113
20230901,191300,514205190,8170,8170,8170,8170,0
20230901,191200,514205190,8170,8170,8170,8170,0
20230901,191100,514205190,8170,8170,8170,8170,0
20230901,191000,514205190,8170,8170,8170,8170,0
20230901,190900,514205190,8170,8170,8170,8170,0
20230901,190800,514205190,8170,8170,8170,8170,0
20230901,190700,514205190,8170,8170,8170,8170,0
20230901,190600,514205190,8170,8170,8170,8170,0
20230901,190500,514205190,8170,8170,8170,8170,0
20230901,190400,514205190,8170,8170,8170,8170,0
20230901,190300,514205190,8170,8170,8170,8170,0
20230901,190200,514205190,8170,8170,8170,8170,0
20230901,190100,514205190,8170,8170,8170,8170,0
20230901,190000,514205190,8170,8170,8170,8170,0
20230901,185900,514205190,8170,8170,8170,8170,0
20230901,185800,514205190,8170,8170,8170,8170,0
20230901,185700,514205190,8170,8170,8170,8170,0
20230901,185600,514205190,8170,8170,8170,8170,0
20230901,185500,514205190,8170,8170,8170,8170,0
20230901,185400,514205190,8170,8170,8170,8170,0
20230901,185300,514205190,8170,8170,8170,8170,0
20230901,185200,514205190,8170,8170,8170,8170,0
20230901,185100,514205190,8170,8170,8170,8170,0
20230901,185000,514205190,8170,8170,8170,8170,0
20230901,184900,514205190,8170,8170,8170,8170,0
20230901,184800,514205190,8170,8170,8170,8170,0
20230901,184700,514205190,8170,8170,8170,8170,0
20230901,184600,514205190,8170,8170,8170,8170,0
20230901,184500,514205190,8170,8170,8170,8170,0
20230901,184400,514205190,8170,8170,8170,8170,2113
20230901,184300,514205190,8170,8170,8170,8170,0
20230901,184200,514205190,8170,8170,8170,8170,0
20230901,184100,514205190,8170,8170,8170,8170,0
20230901,184000,514205190,8170,8170,8170,8170,0
20230901,183900,514205190,8170,8170,8170,8170,0
20230901,183800,514205190,8170,8170,8170,8170,0
20230901,183700,514205190,8170,8170,8170,8170,0
20230901,183600,514205190,8170,8170,8170,8170,0
20230901,183500,514205190,8170,8170,8170,8170,0
20230901,183400,514205190,8170,8170,8170,8170,0
20230901,183300,514205190,8170,8170,8170,8170,0
20230901,183200,514205190,8170,8170,8170,8170,0
20230901,183100,514205190,8170,8170,8170,8170,0
20230901,183000,514205190,8170,8170,8170,8170,0
20230901,182900,514205190,8170,8170,8170,8170,0
20230901,182800,514205190,8170,8170,8170,8170,0
20230901,182700,514205190,8170,8170,8170,8170,0
20230901,182600,514205190,8170,8170,8170,8170,0
20230901,182500,514205190,8170,8170,8170,8170,0
20230901,182400,514205190,8170,8170,8170,8170,0
20230901,182300,514205190,8170,8170,8170,8170,0
20230901,182200,514205190,8170,8170,8170,8170,0
20230901,182100,514205190,8170,8170,8170,8170,0
20230901,182000,514205190,8170,8170,8170,8170,0
20230901,181900,514205190,8170,8170,8170,8170,0
20230901,181800,514205190,8170,8170,8170,8170,0
20230901,181700,514205190,8170,8170,8170,8170,0
20230901,181600,514205190,8170,8170,8170,8170,0
20230901,181500,514205190,8170,8170,8170,8170,0
20230901,181400,514205190,8170,8170,8170,8170,2113
20230901,181300,514205190,8170,8170,8170,8170,0
20230901,181200,514205190,8170,8170,8170,8170,0
20230901,181100,514205190,8170,8170,8170,8170,0
20230901,181000,514205190,8170,8170,8170,8170,0
20230901,180900,514205190,8170,8170,8170,8170,0
20230901,180800,514205190,8170,8170,8170,8170,0
20230901,180700,514205190,8170,8170,8170,8170,0
20230901,180600,514205190,8170,8170,8170,8170,0
20230901,180500,514205190,8170,8170,8170,8170,0
20230901,180400,514205190,8170,8170,8170,8170,0
20230901,180300,514205190,8170,8170,8170,8170,0
20230901,180200,514205190,8170,8170,8170,8170,0
20230901,180100,514205190,8170,8170,8170,8170,0
20230901,180000,514205190,8170,8170,8170,8170,0
20230901,175900,514205190,8170,8170,8170,8170,0
20230901,175800,514205190,8170,8170,8170,8170,0
20230901,175700,514205190,8170,8170,8170,8170,0
20230901,175600,514205190,8170,8170,8170,8170,0
20230901,175500,514205190,8170,8170,8170,8170,0
20230901,175400,514205190,8170,8170,8170,8170,0
20230901,175300,514205190,8170,8170,8170,8170,0
20230901,175200,514205190,8170,8170,8170,8170,0
20230901,175100,514205190,8170,8170,8170,8170,0
20230901,175000,514205190,8170,8170,8170,8170,0
20230901,174900,514205190,8170,8170,8170,8170,0
20230901,174800,514205190,8170,8170,8170,8170,0
20230901,174700,514205190,8170,8170,8170,8170,0
20230901,174600,514205190,8170,8170,8170,8170,0
20230901,174500,514205190,8170,8170,8170,8170,0
20230901,174400,514205190,8170,8170,8170,8170,2113
20230901,174300,514205190,8170,8170,8170,8170,0
20230901,174200,514205190,8170,8170,8170,8170,0
20230901,174100,514205190,8170,8170,8170,8170,0
20230901,174000,514205190,8170,8170,8170,8170,0
20230901,173900,514205190,8170,8170,8170,8170,0
20230901,173800,514205190,8170,8170,8170,8170,0
20230901,173700,514205190,8170,8170,8170,8170,0
20230901,173600,514205190,8170,8170,8170,8170,0
20230901,173500,514205190,8170,8170,8170,8170,0
20230901,173400,514205190,8170,8170,8170,8170,0
20230901,173300,514205190,8170,8170,8170,8170,0
20230901,173200,514205190,8170,8170,8170,8170,0
20230901,173100,514205190,8170,8170,8170,8170,0
20230901,173000,514205190,8170,8170,8170,8170,0
20230901,172900,514205190,8170,8170,8170,8170,0
20230901,172800,514205190,8170,8170,8170,8170,0
20230901,172700,514205190,8170,8170,8170,8170,0
20230901,172600,514205190,8170,8170,8170,8170,0
20230901,172500,514205190,8170,8170,8170,8170,0
20230901,172400,514205190,8170,8170,8170,8170,0
20230901,172300,514205190,8170,8170,8170,8170,0
20230901,172200,514205190,8170,8170,8170,8170,0
20230901,172100,514205190,8170,8170,8170,8170,0
20230901,172000,514205190,8170,8170,8170,8170,0
20230901,171900,514205190,8170,8170,8170,8170,0
20230901,171800,514205190,8170,8170,8170,8170,0
20230901,171700,514205190,8170,8170,8170,8170,0
20230901,171600,514205190,8170,8170,8170,8170,0
20230901,171500,514205190,8170,8170,8170,8170,0
20230901,171400,514205190,8170,8170,8170,8170,2113
20230901,171300,514205190,8170,8170,8170,8170,0
20230901,171200,514205190,8170,8170,8170,8170,0
20230901,171100,514205190,8170,8170,8170,8170,0
20230901,171000,514205190,8170,8170,8170,8170,0
20230901,170900,514205190,8170,8170,8170,8170,0
20230901,170800,514205190,8170,8170,8170,8170,0
20230901,170700,514205190,8170,8170,8170,8170,0
20230901,170600,514205190,8170,8170,8170,8170,0
20230901,170500,514205190,8170,8170,8170,8170,0
20230901,170400,514205190,8170,8170,8170,8170,0
20230901,170300,514205190,8170,8170,8170,8170,0
20230901,170200,514205190,8170,8170,8170,8170,0
20230901,170100,514205190,8170,8170,8170,8170,0
20230901,170000,514205190,8170,8170,8170,8170,0
20230901,165900,514205190,8170,8170,8170,8170,0
20230901,165800,514205190,8170,8170,8170,8170,0
20230901,165700,514205190,8170,8170,8170,8170,0
20230901,165600,514205190,8170,8170,8170,8170,0
20230901,165500,514205190,8170,8170,8170,8170,0
20230901,165400,514205190,8170,8170,8170,8170,0
20230901,165300,514205190,8170,8170,8170,8170,0
20230901,165200,514205190,8170,8170,8170,8170,0
20230901,165100,514205190,8170,8170,8170,8170,0
20230901,165000,514205190,8170,8170,8170,8170,0
20230901,164900,514205190,8170,8170,8170,8170,0
20230901,164800,514205190,8170,8170,8170,8170,0
20230901,164700,514205190,8170,8170,8170,8170,0
20230901,164600,514205190,8170,8170,8170,8170,0
20230901,164500,514205190,8170,8170,8170,8170,0
20230901,164400,514205190,8170,8170,8170,8170,2113
20230901,164300,514205190,8170,8170,8170,8170,0
20230901,164200,514205190,8170,8170,8170,8170,0
20230901,164100,514205190,8170,8170,8170,8170,0
20230901,164000,514205190,8170,8170,8170,8170,0
20230901,163900,514205190,8170,8170,8170,8170,0
20230901,163800,514205190,8170,8170,8170,8170,0
20230901,163700,514205190,8170,8170,8170,8170,0
20230901,163600,514205190,8170,8170,8170,8170,0
20230901,163500,514205190,8170,8170,8170,8170,0
20230901,163400,514205190,8170,8170,8170,8170,0
20230901,163300,514205190,8170,8170,8170,8170,0
20230901,163200,514205190,8170,8170,8170,8170,0
20230901,163100,514205190,8170,8170,8170,8170,0
20230901,163000,514205190,8170,8170,8170,8170,0
20230901,162900,514205190,8170,8170,8170,8170,0
20230901,162800,514205190,8170,8170,8170,8170,0
20230901,162700,514205190,8170,8170,8170,8170,0
20230901,162600,514205190,8170,8170,8170,8170,0
20230901,162500,514205190,8170,8170,8170,8170,0
20230901,162400,514205190,8170,8170,8170,8170,0
20230901,162300,514205190,8170,8170,8170,8170,0
20230901,162200,514205190,8170,8170,8170,8170,0
20230901,162100,514205190,8170,8170,8170,8170,0
20230901,162000,514205190,8170,8170,8170,8170,0
20230901,161900,514205190,8170,8170,8170,8170,0
20230901,161800,514205190,8170,8170,8170,8170,0
20230901,161700,514205190,8170,8170,8170,8170,0
20230901,161600,514205190,8170,8170,8170,8170,0
20230901,161500,514205190,8170,8170,8170,8170,0
20230901,161400,514205190,8170,8170,8170,8170,2113
20230901,161300,514205190,8170,8170,8170,8170,0
20230901,161200,514205190,8170,8170,8170,8170,0
20230901,161100,514205190,8170,8170,8170,8170,0
20230901,161000,514205190,8170,8170,8170,8170,0
20230901,160900,514205190,8170,8170,8170,8170,0
20230901,160800,514205190,8170,8170,8170,8170,0
20230901,160700,514205190,8170,8170,8170,8170,0
20230901,160600,514205190,8170,8170,8170,8170,0
20230901,160500,514205190,8170,8170,8170,8170,0
20230901,160400,514205190,8170,8170,8170,8170,0
20230901,160300,514205190,8170,8170,8170,8170,0
20230901,160200,514205190,8170,8170,8170,8170,0
20230901,160100,514205190,8170,8170,8170,8170,0
20230901,160000,514205190,8170,8170,8170,8170,0
20230901,155900,514205190,8170,8170,8170,8170,0
20230901,155800,514205190,8170,8170,8170,8170,0
20230901,155700,514205190,8170,8170,8170,8170,0
20230901,155600,514205190,8170,8170,8170,8170,0
20230901,155500,514205190,8170,8170,8170,8170,0
20230901,155400,514205190,8170,8170,8170,8170,0
20230901,155300,514205190,8170,8170,8170,8170,0
20230901,155200,514205190,8170,8170,8170,8170,0
20230901,155100,514205190,8170,8170,8170,8170,0
20230901,155000,514205190,8170,8170,8170,8170,0
20230901,154900,514205190,8170,8170,8170,8170,0
20230901,154800,514205190,8170,8170,8170,8170,0
20230901,154700,514205190,8170,8170,8170,8170,0
20230901,154600,514205190,8170,8170,8170,8170,0
20230901,154500,514205190,8170,8170,8170,8170,0
20230901,154400,514205190,8170,8170,8170,8170,2113
20230901,154300,514205190,8170,8170,8170,8170,0
20230901,154200,514205190,8170,8170,8170,8170,0
20230901,154100,514205190,8170,8170,8170,8170,0
20230901,154000,514205190,8170,8170,8170,8170,0
20230901,153900,514205190,8170,8170,8170,8170,0
20230901,153800,514205190,8170,8170,8170,8170,0
20230901,153700,514205190,8170,8170,8170,8170,0
20230901,153600,514205190,8170,8170,8170,8170,0
20230901,153500,514205190,8170,8170,8170,8170,0
20230901,153400,514205190,8170,8170,8170,8170,0
20230901,153300,514205190,8170,8170,8170,8170,0
20230901,153200,514205190,8170,8170,8170,8170,0
20230901,153100,514205190,8170,8170,8170,8170,0
20230901,153000,514205190,8170,8170,8170,8170,2113
20230901,152900,496941980,8130,8130,8130,8130,0
20230901,152800,496941980,8130,8130,8130,8130,0
20230901,152700,496941980,8130,8130,8130,8130,0
20230901,152600,496941980,8130,8130,8130,8130,0
20230901,152500,496941980,8130,8130,8130,8130,0
20230901,152400,496941980,8130,8130,8130,8130,0
20230901,152300,496941980,8130,8130,8130,8130,0
20230901,152200,496941980,8130,8130,8130,8130,0
20230901,152100,496941980,8130,8130,8130,8130,0
20230901,152000,496941980,8130,8130,8130,8130,0
20230901,151900,496941980,8130,8130,8130,8130,1
20230901,151800,496933850,8140,8150,8150,8140,2376
20230901,151700,477588010,8150,8160,8180,8150,2563
20230901,151600,456656240,8170,8170,8170,8170,67
20230901,151500,456108850,8160,8160,8160,8160,167
20230901,151400,454746130,8160,8170,8170,8160,67
20230901,151300,454198750,8150,8150,8150,8150,0
20230901,151200,454198750,8150,8150,8150,8150,0
20230901,151100,454198750,8150,8160,8160,8150,250
20230901,151000,452160610,8160,8160,8160,8160,71
20230901,150900,451581250,8170,8170,8170,8160,92
20230901,150800,450829660,8170,8170,8170,8170,0
20230901,150700,450829660,8170,8170,8170,8170,67
20230901,150600,450282270,8170,8170,8170,8170,0
20230901,150500,450282270,8170,8170,8170,8170,139
20230901,150400,449146640,8170,8170,8170,8170,0
20230901,150300,449146640,8170,8170,8170,8170,67
20230901,150200,448599250,8170,8170,8170,8170,127
20230901,150100,447561660,8170,8170,8170,8170,61
20230901,150000,447063290,8160,8150,8160,8150,13
20230901,145900,446957320,8150,8150,8150,8150,34
20230901,145800,446680220,8150,8160,8160,8150,75
20230901,145700,446068300,8150,8150,8150,8150,36
20230901,145600,445774900,8150,8160,8160,8150,152
20230901,145500,444535420,8150,8160,8160,8150,189
20230901,145400,442993610,8150,8150,8160,8150,40
20230901,145300,442667600,8150,8160,8160,8150,113
20230901,145200,441745780,8150,8150,8150,8150,38
20230901,145100,441436080,8150,8160,8170,8150,205
20230901,145000,439762710,8160,8160,8160,8160,76
20230901,144900,439142550,8160,8170,8170,8160,108
20230901,144800,438260540,8160,8170,8170,8160,140
20230901,144700,437117480,8160,8160,8160,8160,690
20230901,144600,431487080,8160,8170,8170,8160,542
20230901,144500,427059310,8170,8170,8170,8170,88
20230901,144400,426340350,8170,8170,8180,8170,123
20230901,144300,425334770,8170,8170,8170,8170,10
20230901,144200,425253070,8170,8170,8180,8170,162
20230901,144100,423928370,8170,8160,8170,8160,334
20230901,144000,421199690,8150,8180,8180,8150,1330
20230901,143900,410333910,8180,8180,8180,8180,103
20230901,143800,409491370,8170,8170,8170,8170,20
20230901,143700,409327970,8180,8180,8180,8170,100
20230901,143600,408510080,8170,8180,8180,8170,78
20230901,143500,407872150,8170,8170,8180,8170,46
20230901,143400,407496090,8180,8180,8180,8180,100
20230901,143300,406678090,8170,8180,8180,8170,54
20230901,143200,406236690,8180,8170,8180,8170,867
20230901,143100,399152860,8170,8170,8170,8170,20
20230901,143000,398989460,8170,8180,8190,8170,282
20230901,142900,396682920,8180,8180,8180,8180,47
20230901,142800,396298460,8190,8170,8190,8160,1062
20230901,142700,387602220,8170,8170,8170,8170,0
20230901,142600,387602220,8170,8160,8170,8160,67
20230901,142500,387055040,8180,8180,8180,8180,280
20230901,142400,384764640,8170,8170,8170,8170,40
20230901,142300,384437840,8170,8160,8170,8160,24
20230901,142200,384241870,8160,8170,8170,8160,32
20230901,142100,383980570,8170,8170,8170,8160,118
20230901,142000,383016760,8170,8170,8170,8170,22
20230901,141900,382837020,8160,8160,8160,8160,20
20230901,141800,382673820,8190,8180,8190,8180,80
20230901,141700,382018730,8180,8180,8180,8180,9
20230901,141600,381945110,8190,8170,8190,8170,76
20230901,141500,381323530,8180,8170,8180,8170,26
20230901,141400,381111040,8170,8160,8170,8160,55
20230901,141300,380662070,8160,8160,8160,8160,48
20230901,141200,380270390,8160,8170,8170,8160,49
20230901,141100,379870530,8180,8200,8200,8180,113
20230901,141000,378943990,8190,8190,8210,8190,53
20230901,140900,378509590,8190,8190,8190,8180,49
20230901,140800,378108450,8190,8180,8190,8180,50
20230901,140700,377699050,8190,8200,8200,8190,167
20230901,140600,376331130,8190,8200,8200,8190,43
20230901,140500,375978740,8180,8190,8210,8180,60
20230901,140400,375486940,8180,8180,8190,8180,65
20230901,140300,374954880,8170,8180,8210,8170,2033
20230901,140200,358298880,8170,8160,8170,8160,61
20230901,140100,357800720,8160,8170,8170,8160,30
20230901,140000,357555770,8170,8160,8170,8160,63
20230901,135900,357041170,8170,8170,8180,8170,57
20230901,135800,356575360,8170,8160,8170,8160,71
20230901,135700,355995780,8160,8180,8180,8160,90
20230901,135600,355260030,8170,8170,8170,8170,42
20230901,135500,354916890,8170,8160,8170,8160,32
20230901,135400,354655550,8160,8160,8160,8160,69
20230901,135300,354092510,8160,8160,8170,8160,102
20230901,135200,353259520,8160,8170,8170,8160,46
20230901,135100,352883800,8170,8170,8170,8160,53
20230901,135000,352451000,8170,8170,8170,8170,65
20230901,134900,351919950,8160,8160,8160,8160,45
20230901,134800,351552750,8170,8170,8170,8170,67
20230901,134700,351005360,8160,8160,8160,8160,59
20230901,134600,350523920,8160,8150,8160,8150,477
20230901,134500,346635990,8160,8160,8160,8160,5
20230901,134400,346595190,8180,8170,8180,8170,93
20230901,134300,345834650,8170,8160,8170,8160,76
20230901,134200,345214070,8160,8160,8160,8160,37
20230901,134100,344912150,8160,8160,8160,8160,38
20230901,134000,344602070,8170,8170,8170,8170,43
20230901,133900,344250760,8170,8160,8170,8160,36
20230901,133800,343956920,8170,8170,8170,8170,64
20230901,133700,343434040,8170,8160,8170,8160,42
20230901,133600,343091280,8160,8170,8170,8160,46
20230901,133500,342715850,8180,8180,8180,8180,16
20230901,133400,342584970,8180,8170,8180,8170,69
20230901,133300,342020740,8170,8170,8170,8170,47
20230901,133200,341636750,8170,8160,8170,8160,25
20230901,133100,341432590,8160,8160,8160,8160,67
20230901,133000,340885870,8170,8170,8170,8170,54
20230901,132900,340444690,8170,8160,8170,8160,40
20230901,132800,340118000,8160,8160,8160,8160,11
20230901,132700,340028240,8160,8150,8160,8150,72
20230901,132600,339441060,8160,8160,8160,8160,26
20230901,132500,339228900,8170,8170,8170,8160,63
20230901,132400,338714630,8170,8170,8170,8170,21
20230901,132300,338543060,8170,8170,8170,8160,54
20230901,132200,338102140,8170,8180,8180,8170,86
20230901,132100,337398670,8170,8170,8180,8170,41
20230901,132000,337063690,8170,8160,8170,8160,20
20230901,131900,336900400,8160,8160,8160,8160,10
20230901,131800,336818800,8190,8180,8190,8180,111
20230901,131700,335909920,8200,8180,8200,8180,55
20230901,131600,335459360,8180,8180,8220,8170,2029
20230901,131500,318798010,8170,8170,8170,8170,51
20230901,131400,318381340,8160,8160,8160,8160,52
20230901,131300,317957020,8160,8170,8170,8160,130
20230901,131200,316895270,8170,8170,8170,8170,31
20230901,131100,316642000,8170,8170,8170,8160,65
20230901,131000,316111190,8170,8170,8170,8170,32
20230901,130900,315849750,8170,8170,8170,8160,69
20230901,130800,315286130,8170,8170,8170,8170,23
20230901,130700,315098220,8160,8170,8170,8160,30
20230901,130600,314853230,8170,8170,8180,8160,128
20230901,130500,313807240,8160,8170,8170,8160,41
20230901,130400,313472500,8170,8160,8170,8160,75
20230901,130300,312859960,8170,8160,8170,8150,1620
20230901,130200,299631220,8160,8160,8160,8150,116
20230901,130100,298685140,8150,8150,8150,8150,27
20230901,130000,298465090,8140,8150,8150,8140,60
20230901,125900,297976390,8150,8150,8150,8150,37
20230901,125800,297674840,8150,8140,8150,8140,56
20230901,125700,297218990,8150,8150,8160,8150,115
20230901,125600,296280870,8150,8150,8150,8150,21
20230901,125500,296109720,8150,8150,8150,8150,61
20230901,125400,295612570,8150,8140,8160,8140,42
20230901,125300,295270330,8140,8140,8140,8140,10
20230901,125200,295188930,8170,8180,8180,8170,125
20230901,125100,294166910,8180,8170,8180,8170,73
20230901,125000,293570400,8170,8160,8170,8160,56
20230901,124900,293113220,8160,8160,8160,8160,11
20230901,124800,293023460,8140,8150,8150,8140,56
20230901,124700,292567300,8150,8180,8180,8150,84
20230901,124600,291880530,8170,8170,8170,8170,44
20230901,124500,291521050,8170,8160,8170,8160,36
20230901,124400,291227130,8160,8160,8160,8160,34
20230901,124300,290949690,8160,8170,8170,8140,1020
20230901,124200,282616670,8170,8160,8170,8160,210
20230901,124100,280901350,8170,8160,8170,8160,78
20230901,124000,280264200,8160,8160,8170,8160,27
20230901,123900,280043870,8160,8160,8160,8150,44
20230901,123800,279685030,8170,8160,8170,8160,86
20230901,123700,278982610,8160,8160,8160,8160,34
20230901,123600,278705170,8160,8160,8160,8160,11
20230901,123500,278615410,8160,8160,8160,8160,43
20230901,123400,278264530,8170,8160,8170,8160,90
20230901,123300,277529460,8160,8160,8160,8160,44
20230901,123200,277170420,8150,8150,8150,8150,21
20230901,123100,276999270,8140,8140,8140,8140,10
20230901,123000,276917870,8170,8160,8170,8150,82
20230901,122900,276248700,8170,8160,8170,8160,80
20230901,122800,275595230,8160,8160,8160,8160,44
20230901,122700,275236190,8150,8160,8160,8140,327
20230901,122600,272571760,8160,8160,8160,8160,50
20230901,122500,272163760,8160,8150,8160,8150,17
20230901,122400,272025150,8170,8170,8180,8170,115
20230901,122300,271084930,8170,8170,8180,8170,23
20230901,122200,270897010,8170,8160,8170,8160,31
20230901,122100,270643850,8160,8160,8160,8160,29
20230901,122000,270407210,8160,8160,8160,8150,22
20230901,121900,270227800,8170,8170,8170,8170,93
20230901,121800,269467990,8160,8160,8160,8160,10
20230901,121700,269386390,8160,8160,8170,8160,42
20230901,121600,269043650,8160,8160,8160,8160,17
20230901,121500,268904930,8160,8150,8160,8150,85
20230901,121400,268211560,8150,8150,8160,8150,22
20230901,121300,268032250,8150,8150,8150,8140,22
20230901,121200,267853060,8150,8130,8160,8130,81
20230901,121100,267193020,8140,8140,8140,8140,10
20230901,121000,267111620,8140,8130,8140,8130,66
20230901,120900,266574470,8140,8150,8150,8140,1465
20230901,120800,254649260,8150,8140,8150,8140,76
20230901,120700,254030060,8140,8140,8140,8140,20
20230901,120600,253867260,8150,8140,8150,8130,112
20230901,120500,252955130,8140,8140,8140,8140,50
20230901,120400,252548130,8130,8130,8140,8130,322
20230901,120300,249927270,8130,8130,8130,8130,84
20230901,120200,249244350,8130,8130,8130,8130,9
20230901,120100,249171180,8130,8120,8130,8120,64
20230901,120000,248651110,8120,8120,8120,8120,21
20230901,115900,248480590,8130,8120,8130,8120,98
20230901,115800,247684160,8120,8130,8130,8120,86
20230901,115700,246985180,8120,8120,8120,8120,71
20230901,115600,246408660,8120,8110,8120,8110,44
20230901,115500,246051570,8110,8110,8110,8110,9
20230901,115400,245978580,8110,8110,8110,8100,113
20230901,115300,245062350,8110,8120,8120,8110,15
20230901,115200,244940670,8130,8120,8130,8120,120
20230901,115100,243965400,8120,8110,8120,8110,23
20230901,115000,243778740,8110,8110,8110,8110,11
20230901,114900,243689530,8110,8130,8130,8110,148
20230901,114800,242486490,8120,8120,8120,8120,21
20230901,114700,242315970,8120,8110,8120,8110,48
20230901,114600,241926420,8110,8100,8110,8100,174
20230901,114500,240515380,8100,8100,8100,8100,42
20230901,114400,240175180,8100,8100,8110,8100,91
20230901,114300,239437370,8100,8100,8100,8100,36
20230901,114200,239145770,8100,8100,8100,8100,31
20230901,114100,238894670,8090,8120,8120,8090,85
20230901,114000,238204860,8100,8100,8100,8100,21
20230901,113900,238034760,8110,8110,8110,8110,10
20230901,113800,237953660,8110,8100,8110,8100,126
20230901,113700,236932420,8110,8090,8110,8090,38
20230901,113600,236624660,8100,8100,8100,8100,6
20230901,113500,236576060,8100,8110,8110,8100,88
20230901,113400,235862600,8100,8100,8100,8100,44
20230901,113300,235506200,8090,8090,8090,8090,11
20230901,113200,235417210,8100,8100,8100,8100,42
20230901,113100,235077010,8110,8100,8110,8100,89
20230901,113000,234355440,8100,8100,8100,8100,23
20230901,112900,234169140,8100,8100,8100,8100,32
20230901,112800,233909940,8100,8110,8110,8100,320
20230901,112700,231314960,8110,8110,8110,8100,43
20230901,112600,230966550,8120,8110,8120,8100,119
20230901,112500,230001200,8110,8120,8120,8110,44
20230901,112400,229644290,8130,8110,8140,8110,88
20230901,112300,228929260,8120,8130,8130,8120,106
20230901,112200,228068150,8130,8150,8150,8130,21
20230901,112100,227897400,8130,8120,8130,8110,25
20230901,112000,227694410,8120,8120,8120,8110,32
20230901,111900,227434830,8110,8130,8140,8110,107
20230901,111800,226564250,8130,8130,8130,8130,41
20230901,111700,226230920,8120,8120,8120,8120,6
20230901,111600,226182200,8120,8140,8140,8120,114
20230901,111500,225254340,8130,8120,8130,8120,20
20230901,111400,225091850,8110,8140,8140,8110,13
20230901,111300,224986330,8130,8140,8150,8130,116
20230901,111200,224041730,8130,8120,8160,8110,1214
20230901,111100,214155010,8120,8120,8120,8120,120
20230901,111000,213180610,8130,8130,8130,8130,67
20230901,110900,212635900,8120,8130,8130,8120,82
20230901,110800,211969380,8120,8120,8120,8120,34
20230901,110700,211693300,8120,8130,8130,8120,77
20230901,110600,211067400,8130,8120,8130,8120,35
20230901,110500,210783190,8130,8120,8130,8120,77
20230901,110400,210157270,8130,8130,8130,8130,1
20230901,110300,210149140,8110,8110,8110,8110,1102
20230901,110200,201211920,8120,8120,8120,8120,66
20230901,110100,200676000,8120,8120,8120,8120,206
20230901,110000,199003280,8110,8110,8110,8110,76
20230901,105900,198386920,8110,8110,8110,8110,2
20230901,105800,198370700,8110,8110,8110,8110,132
20230901,105700,197300180,8110,8110,8110,8110,1
20230901,105600,197292070,8110,8110,8110,8110,68
20230901,105500,196740590,8110,8110,8110,8110,66
20230901,105400,196205330,8110,8110,8110,8110,11
20230901,105300,196116120,8100,8110,8110,8100,123
20230901,105200,195119150,8110,8110,8110,8110,0
20230901,105100,195119150,8110,8100,8110,8090,334
20230901,105000,192416980,8110,8110,8110,8110,34
20230901,104900,192141240,8110,8110,8110,8110,33
20230901,104800,191873610,8110,8110,8110,8110,69
20230901,104700,191314020,8110,8110,8110,8110,0
20230901,104600,191314020,8110,8110,8110,8110,68
20230901,104500,190762540,8110,8110,8110,8110,0
20230901,104400,190762540,8110,8110,8110,8110,240
20230901,104300,188816140,8110,8110,8110,8110,1
20230901,104200,188808030,8110,8110,8110,8110,67
20230901,104100,188264660,8110,8120,8120,8110,100
20230901,104000,187452990,8110,8110,8110,8110,0
20230901,103900,187452990,8110,8110,8110,8110,36
20230901,103800,187161030,8110,8110,8110,8110,0
20230901,103700,187161030,8110,8120,8120,8110,134
20230901,103600,186073620,8120,8120,8120,8120,0
20230901,103500,186073620,8120,8120,8120,8120,133
20230901,103400,184993660,8100,8100,8100,8100,0
20230901,103300,184993660,8100,8100,8100,8100,0
20230901,103200,184993660,8100,8130,8130,8100,2031
20230901,103100,168541190,8140,8140,8140,8140,0
20230901,103000,168541190,8140,8130,8140,8130,77
20230901,102900,167914510,8140,8140,8140,8140,0
20230901,102800,167914510,8140,8140,8140,8130,71
20230901,102700,167336590,8140,8140,8140,8140,66
20230901,102600,166799350,8130,8130,8130,8130,4
20230901,102500,166766830,8130,8140,8140,8130,114
20230901,102400,165838880,8140,8140,8140,8140,40
20230901,102300,165513280,8140,8120,8140,8120,301
20230901,102200,163064220,8120,8120,8120,8120,52
20230901,102100,162641980,8130,8130,8130,8130,66
20230901,102000,162105400,8130,8130,8130,8130,67
20230901,101900,161560690,8130,8130,8130,8130,3
20230901,101800,161536300,8120,8120,8130,8120,296
20230901,101700,159132580,8120,8120,8120,8120,1
20230901,101600,159124460,8120,8120,8120,8120,118
20230901,101500,158166300,8110,8110,8110,8110,0
20230901,101400,158166300,8110,8120,8120,8110,778
20230901,101300,151849210,8100,8100,8100,8100,0
20230901,101200,151849210,8100,8110,8110,8100,300
20230901,101100,149418520,8120,8120,8120,8120,2
20230901,101000,149402280,8120,8110,8120,8110,4
20230901,100900,149369830,8110,8100,8110,8100,7073
20230901,100800,92023900,8080,8080,8080,8080,0
20230901,100700,92023900,8080,8080,8080,8080,0
20230901,100600,92023900,8080,8080,8080,8080,2
20230901,100500,92007740,8080,8080,8080,8080,0
20230901,100400,92007740,8080,8100,8100,8070,780
20230901,100300,85701400,8110,8110,8110,8110,0
20230901,100200,85701400,8110,8110,8110,8110,67
20230901,100100,85158030,8100,8100,8100,8100,68
20230901,100000,84607230,8110,8100,8110,8100,80
20230901,095900,83958560,8110,8110,8110,8110,66
20230901,095800,83423300,8100,8110,8110,8100,51
20230901,095700,83010100,8110,8110,8110,8110,67
20230901,095600,82466730,8110,8110,8110,8110,0
20230901,095500,82466730,8110,8110,8110,8110,67
20230901,095400,81923360,8110,8110,8110,8110,3
20230901,095300,81899030,8110,8110,8110,8110,79
20230901,095200,81258340,8110,8110,8110,8110,67
20230901,095100,80714970,8100,8100,8100,8100,0
20230901,095000,80714970,8100,8110,8110,8100,37
20230901,094900,80414980,8110,8110,8110,8110,1
20230901,094800,80406870,8100,8100,8100,8100,134
20230901,094700,79321470,8110,8110,8110,8110,1
20230901,094600,79313360,8110,8110,8110,8110,1
20230901,094500,79305250,8090,8100,8110,8090,240
20230901,094400,77361870,8100,8100,8100,8100,50
20230901,094300,76956870,8100,8090,8100,8090,68
20230901,094200,76406730,8090,8090,8090,8090,3
20230901,094100,76382460,8090,8090,8090,8090,76
20230901,094000,75767620,8090,8090,8090,8090,1
20230901,093900,75759530,8080,8090,8090,8080,102
20230901,093800,74935350,8080,8080,8080,8080,0
20230901,093700,74935350,8080,8080,8080,8080,69
20230901,093600,74377830,8080,8090,8090,8080,136
20230901,093500,73278940,8090,8090,8090,8090,9
20230901,093400,73206130,8090,8090,8090,8090,0
20230901,093300,73206130,8090,8070,8090,8070,132
20230901,093200,72140870,8090,8090,8090,8090,1
20230901,093100,72132780,8060,8050,8060,8050,230
20230901,093000,70279000,8040,8040,8040,8040,29
20230901,092900,70045840,8050,8060,8060,8050,287
20230901,092800,67734820,8040,8060,8060,8040,2200
20230901,092700,50043990,8060,8070,8070,8050,1981
20230901,092600,34089090,8080,8080,8080,8080,0
20230901,092500,34089090,8080,8090,8090,8080,2
20230901,092400,34072920,8090,8070,8090,8070,31
20230901,092300,33822730,8070,8070,8070,8070,64
20230901,092200,33306250,8070,8070,8070,8070,54
20230901,092100,32870470,8070,8070,8070,8070,0
20230901,092000,32870470,8070,8080,8080,8070,174
20230901,091900,31464560,8090,8090,8090,8090,1
20230901,091800,31456470,8090,8080,8090,8080,51
20230901,091700,31044380,8080,8080,8080,8080,404
20230901,091600,27780060,8090,8090,8090,8090,1
20230901,091500,27771970,8090,8090,8090,8090,15
20230901,091400,27650620,8110,8110,8110,8110,8
20230901,091300,27585740,8080,8080,8080,8080,0
20230901,091200,27585740,8080,8080,8080,8080,4
20230901,091100,27553420,8120,8120,8120,8120,3
20230901,091000,27529060,8130,8130,8130,8130,0
20230901,090900,27529060,8130,8140,8140,8130,21
20230901,090800,27358320,8140,8100,8140,8100,9
20230901,090700,27285300,8050,8070,8070,8050,999
20230901,090600,19243200,8060,8060,8060,8060,15
20230901,090500,19122300,8040,8040,8040,8040,0
20230901,090400,19122300,8040,8040,8040,8040,0
20230901,090300,19122300,8040,8060,8060,8040,2210
20230901,090200,1344430,8050,8050,8050,8050,0
20230901,090100,1344430,8050,8060,8060,8050,89
20230901,090000,627900,8050,8050,8050,8050,78