KissMeData/045340/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191500,162791900,4250,4250,4250,4250,883
20230901,191400,162791900,4250,4250,4250,4250,0
20230901,191300,162791900,4250,4250,4250,4250,0
20230901,191200,162791900,4250,4250,4250,4250,0
20230901,191100,162791900,4250,4250,4250,4250,0
20230901,191000,162791900,4250,4250,4250,4250,0
20230901,190900,162791900,4250,4250,4250,4250,0
20230901,190800,162791900,4250,4250,4250,4250,0
20230901,190700,162791900,4250,4250,4250,4250,0
20230901,190600,162791900,4250,4250,4250,4250,0
20230901,190500,162791900,4250,4250,4250,4250,0
20230901,190400,162791900,4250,4250,4250,4250,0
20230901,190300,162791900,4250,4250,4250,4250,0
20230901,190200,162791900,4250,4250,4250,4250,0
20230901,190100,162791900,4250,4250,4250,4250,0
20230901,190000,162791900,4250,4250,4250,4250,0
20230901,185900,162791900,4250,4250,4250,4250,0
20230901,185800,162791900,4250,4250,4250,4250,0
20230901,185700,162791900,4250,4250,4250,4250,0
20230901,185600,162791900,4250,4250,4250,4250,0
20230901,185500,162791900,4250,4250,4250,4250,0
20230901,185400,162791900,4250,4250,4250,4250,0
20230901,185300,162791900,4250,4250,4250,4250,0
20230901,185200,162791900,4250,4250,4250,4250,0
20230901,185100,162791900,4250,4250,4250,4250,0
20230901,185000,162791900,4250,4250,4250,4250,0
20230901,184900,162791900,4250,4250,4250,4250,0
20230901,184800,162791900,4250,4250,4250,4250,0
20230901,184700,162791900,4250,4250,4250,4250,0
20230901,184600,162791900,4250,4250,4250,4250,0
20230901,184500,162791900,4250,4250,4250,4250,883
20230901,184400,162791900,4250,4250,4250,4250,0
20230901,184300,162791900,4250,4250,4250,4250,0
20230901,184200,162791900,4250,4250,4250,4250,0
20230901,184100,162791900,4250,4250,4250,4250,0
20230901,184000,162791900,4250,4250,4250,4250,0
20230901,183900,162791900,4250,4250,4250,4250,0
20230901,183800,162791900,4250,4250,4250,4250,0
20230901,183700,162791900,4250,4250,4250,4250,0
20230901,183600,162791900,4250,4250,4250,4250,0
20230901,183500,162791900,4250,4250,4250,4250,0
20230901,183400,162791900,4250,4250,4250,4250,0
20230901,183300,162791900,4250,4250,4250,4250,0
20230901,183200,162791900,4250,4250,4250,4250,0
20230901,183100,162791900,4250,4250,4250,4250,0
20230901,183000,162791900,4250,4250,4250,4250,0
20230901,182900,162791900,4250,4250,4250,4250,0
20230901,182800,162791900,4250,4250,4250,4250,0
20230901,182700,162791900,4250,4250,4250,4250,0
20230901,182600,162791900,4250,4250,4250,4250,0
20230901,182500,162791900,4250,4250,4250,4250,0
20230901,182400,162791900,4250,4250,4250,4250,0
20230901,182300,162791900,4250,4250,4250,4250,0
20230901,182200,162791900,4250,4250,4250,4250,0
20230901,182100,162791900,4250,4250,4250,4250,0
20230901,182000,162791900,4250,4250,4250,4250,0
20230901,181900,162791900,4250,4250,4250,4250,0
20230901,181800,162791900,4250,4250,4250,4250,0
20230901,181700,162791900,4250,4250,4250,4250,0
20230901,181600,162791900,4250,4250,4250,4250,0
20230901,181500,162791900,4250,4250,4250,4250,883
20230901,181400,162791900,4250,4250,4250,4250,0
20230901,181300,162791900,4250,4250,4250,4250,0
20230901,181200,162791900,4250,4250,4250,4250,0
20230901,181100,162791900,4250,4250,4250,4250,0
20230901,181000,162791900,4250,4250,4250,4250,0
20230901,180900,162791900,4250,4250,4250,4250,0
20230901,180800,162791900,4250,4250,4250,4250,0
20230901,180700,162791900,4250,4250,4250,4250,0
20230901,180600,162791900,4250,4250,4250,4250,0
20230901,180500,162791900,4250,4250,4250,4250,0
20230901,180400,162791900,4250,4250,4250,4250,0
20230901,180300,162791900,4250,4250,4250,4250,0
20230901,180200,162791900,4250,4250,4250,4250,0
20230901,180100,162791900,4250,4250,4250,4250,0
20230901,180000,162791900,4250,4250,4250,4250,0
20230901,175900,162791900,4250,4250,4250,4250,0
20230901,175800,162791900,4250,4250,4250,4250,0
20230901,175700,162791900,4250,4250,4250,4250,0
20230901,175600,162791900,4250,4250,4250,4250,0
20230901,175500,162791900,4250,4250,4250,4250,0
20230901,175400,162791900,4250,4250,4250,4250,0
20230901,175300,162791900,4250,4250,4250,4250,0
20230901,175200,162791900,4250,4250,4250,4250,0
20230901,175100,162791900,4250,4250,4250,4250,0
20230901,175000,162791900,4250,4250,4250,4250,0
20230901,174900,162791900,4250,4250,4250,4250,0
20230901,174800,162791900,4250,4250,4250,4250,0
20230901,174700,162791900,4250,4250,4250,4250,0
20230901,174600,162791900,4250,4250,4250,4250,0
20230901,174500,162791900,4250,4250,4250,4250,883
20230901,174400,162791900,4250,4250,4250,4250,0
20230901,174300,162791900,4250,4250,4250,4250,0
20230901,174200,162791900,4250,4250,4250,4250,0
20230901,174100,162791900,4250,4250,4250,4250,0
20230901,174000,162791900,4250,4250,4250,4250,0
20230901,173900,162791900,4250,4250,4250,4250,0
20230901,173800,162791900,4250,4250,4250,4250,0
20230901,173700,162791900,4250,4250,4250,4250,0
20230901,173600,162791900,4250,4250,4250,4250,0
20230901,173500,162791900,4250,4250,4250,4250,0
20230901,173400,162791900,4250,4250,4250,4250,0
20230901,173300,162791900,4250,4250,4250,4250,0
20230901,173200,162791900,4250,4250,4250,4250,0
20230901,173100,162791900,4250,4250,4250,4250,0
20230901,173000,162791900,4250,4250,4250,4250,0
20230901,172900,162791900,4250,4250,4250,4250,0
20230901,172800,162791900,4250,4250,4250,4250,0
20230901,172700,162791900,4250,4250,4250,4250,0
20230901,172600,162791900,4250,4250,4250,4250,0
20230901,172500,162791900,4250,4250,4250,4250,0
20230901,172400,162791900,4250,4250,4250,4250,0
20230901,172300,162791900,4250,4250,4250,4250,0
20230901,172200,162791900,4250,4250,4250,4250,0
20230901,172100,162791900,4250,4250,4250,4250,0
20230901,172000,162791900,4250,4250,4250,4250,0
20230901,171900,162791900,4250,4250,4250,4250,0
20230901,171800,162791900,4250,4250,4250,4250,0
20230901,171700,162791900,4250,4250,4250,4250,0
20230901,171600,162791900,4250,4250,4250,4250,0
20230901,171500,162791900,4250,4250,4250,4250,883
20230901,171400,162791900,4250,4250,4250,4250,0
20230901,171300,162791900,4250,4250,4250,4250,0
20230901,171200,162791900,4250,4250,4250,4250,0
20230901,171100,162791900,4250,4250,4250,4250,0
20230901,171000,162791900,4250,4250,4250,4250,0
20230901,170900,162791900,4250,4250,4250,4250,0
20230901,170800,162791900,4250,4250,4250,4250,0
20230901,170700,162791900,4250,4250,4250,4250,0
20230901,170600,162791900,4250,4250,4250,4250,0
20230901,170500,162791900,4250,4250,4250,4250,0
20230901,170400,162791900,4250,4250,4250,4250,0
20230901,170300,162791900,4250,4250,4250,4250,0
20230901,170200,162791900,4250,4250,4250,4250,0
20230901,170100,162791900,4250,4250,4250,4250,0
20230901,170000,162791900,4250,4250,4250,4250,0
20230901,165900,162791900,4250,4250,4250,4250,0
20230901,165800,162791900,4250,4250,4250,4250,0
20230901,165700,162791900,4250,4250,4250,4250,0
20230901,165600,162791900,4250,4250,4250,4250,0
20230901,165500,162791900,4250,4250,4250,4250,0
20230901,165400,162791900,4250,4250,4250,4250,0
20230901,165300,162791900,4250,4250,4250,4250,0
20230901,165200,162791900,4250,4250,4250,4250,0
20230901,165100,162791900,4250,4250,4250,4250,0
20230901,165000,162791900,4250,4250,4250,4250,0
20230901,164900,162791900,4250,4250,4250,4250,0
20230901,164800,162791900,4250,4250,4250,4250,0
20230901,164700,162791900,4250,4250,4250,4250,0
20230901,164600,162791900,4250,4250,4250,4250,0
20230901,164500,162791900,4250,4250,4250,4250,883
20230901,164400,162791900,4250,4250,4250,4250,0
20230901,164300,162791900,4250,4250,4250,4250,0
20230901,164200,162791900,4250,4250,4250,4250,0
20230901,164100,162791900,4250,4250,4250,4250,0
20230901,164000,162791900,4250,4250,4250,4250,0
20230901,163900,162791900,4250,4250,4250,4250,0
20230901,163800,162791900,4250,4250,4250,4250,0
20230901,163700,162791900,4250,4250,4250,4250,0
20230901,163600,162791900,4250,4250,4250,4250,0
20230901,163500,162791900,4250,4250,4250,4250,0
20230901,163400,162791900,4250,4250,4250,4250,0
20230901,163300,162791900,4250,4250,4250,4250,0
20230901,163200,162791900,4250,4250,4250,4250,0
20230901,163100,162791900,4250,4250,4250,4250,0
20230901,163000,162791900,4250,4250,4250,4250,0
20230901,162900,162791900,4250,4250,4250,4250,0
20230901,162800,162791900,4250,4250,4250,4250,0
20230901,162700,162791900,4250,4250,4250,4250,0
20230901,162600,162791900,4250,4250,4250,4250,0
20230901,162500,162791900,4250,4250,4250,4250,0
20230901,162400,162791900,4250,4250,4250,4250,0
20230901,162300,162791900,4250,4250,4250,4250,0
20230901,162200,162791900,4250,4250,4250,4250,0
20230901,162100,162791900,4250,4250,4250,4250,0
20230901,162000,162791900,4250,4250,4250,4250,0
20230901,161900,162791900,4250,4250,4250,4250,0
20230901,161800,162791900,4250,4250,4250,4250,0
20230901,161700,162791900,4250,4250,4250,4250,0
20230901,161600,162791900,4250,4250,4250,4250,0
20230901,161500,162791900,4250,4250,4250,4250,883
20230901,161400,162791900,4250,4250,4250,4250,0
20230901,161300,162791900,4250,4250,4250,4250,0
20230901,161200,162791900,4250,4250,4250,4250,0
20230901,161100,162791900,4250,4250,4250,4250,0
20230901,161000,162791900,4250,4250,4250,4250,0
20230901,160900,162791900,4250,4250,4250,4250,0
20230901,160800,162791900,4250,4250,4250,4250,0
20230901,160700,162791900,4250,4250,4250,4250,0
20230901,160600,162791900,4250,4250,4250,4250,0
20230901,160500,162791900,4250,4250,4250,4250,0
20230901,160400,162791900,4250,4250,4250,4250,0
20230901,160300,162791900,4250,4250,4250,4250,0
20230901,160200,162791900,4250,4250,4250,4250,0
20230901,160100,162791900,4250,4250,4250,4250,0
20230901,160000,162791900,4250,4250,4250,4250,0
20230901,155900,162791900,4250,4250,4250,4250,0
20230901,155800,162791900,4250,4250,4250,4250,0
20230901,155700,162791900,4250,4250,4250,4250,0
20230901,155600,162791900,4250,4250,4250,4250,0
20230901,155500,162791900,4250,4250,4250,4250,0
20230901,155400,162791900,4250,4250,4250,4250,0
20230901,155300,162791900,4250,4250,4250,4250,0
20230901,155200,162791900,4250,4250,4250,4250,0
20230901,155100,162791900,4250,4250,4250,4250,0
20230901,155000,162791900,4250,4250,4250,4250,0
20230901,154900,162791900,4250,4250,4250,4250,0
20230901,154800,162791900,4250,4250,4250,4250,0
20230901,154700,162791900,4250,4250,4250,4250,0
20230901,154600,162791900,4250,4250,4250,4250,0
20230901,154500,162791900,4250,4250,4250,4250,883
20230901,154400,162791900,4250,4250,4250,4250,0
20230901,154300,162791900,4250,4250,4250,4250,0
20230901,154200,162791900,4250,4250,4250,4250,0
20230901,154100,162791900,4250,4250,4250,4250,0
20230901,154000,162791900,4250,4250,4250,4250,0
20230901,153900,162791900,4250,4250,4250,4250,0
20230901,153800,162791900,4250,4250,4250,4250,0
20230901,153700,162791900,4250,4250,4250,4250,0
20230901,153600,162791900,4250,4250,4250,4250,0
20230901,153500,162791900,4250,4250,4250,4250,0
20230901,153400,162791900,4250,4250,4250,4250,0
20230901,153300,162791900,4250,4250,4250,4250,0
20230901,153200,162791900,4250,4250,4250,4250,0
20230901,153100,162791900,4250,4250,4250,4250,0
20230901,153000,162791900,4250,4250,4250,4250,883
20230901,152900,159039150,4225,4225,4225,4225,0
20230901,152800,159039150,4225,4225,4225,4225,0
20230901,152700,159039150,4225,4225,4225,4225,0
20230901,152600,159039150,4225,4225,4225,4225,0
20230901,152500,159039150,4225,4225,4225,4225,0
20230901,152400,159039150,4225,4225,4225,4225,0
20230901,152300,159039150,4225,4225,4225,4225,0
20230901,152200,159039150,4225,4225,4225,4225,0
20230901,152100,159039150,4225,4225,4225,4225,0
20230901,152000,159039150,4225,4225,4225,4225,0
20230901,151900,159039150,4225,4225,4225,4225,0
20230901,151800,159039150,4225,4225,4225,4225,0
20230901,151700,159039150,4225,4225,4225,4225,0
20230901,151600,159039150,4225,4225,4225,4225,0
20230901,151500,159039150,4225,4225,4225,4225,0
20230901,151400,159039150,4225,4225,4225,4225,12
20230901,151300,158988450,4200,4200,4200,4200,0
20230901,151200,158988450,4200,4200,4200,4200,0
20230901,151100,158988450,4200,4200,4200,4200,100
20230901,151000,158568450,4195,4195,4195,4195,0
20230901,150900,158568450,4195,4195,4195,4195,0
20230901,150800,158568450,4195,4195,4195,4195,0
20230901,150700,158568450,4195,4220,4220,4195,1873
20230901,150600,150706120,4200,4200,4200,4200,6
20230901,150500,150680920,4220,4220,4220,4220,0
20230901,150400,150680920,4220,4220,4220,4220,0
20230901,150300,150680920,4220,4220,4220,4220,0
20230901,150200,150680920,4220,4220,4220,4220,0
20230901,150100,150680920,4220,4220,4220,4220,0
20230901,150000,150680920,4220,4220,4220,4220,0
20230901,145900,150680920,4220,4220,4220,4220,0
20230901,145800,150680920,4220,4220,4220,4220,0
20230901,145700,150680920,4220,4220,4220,4220,0
20230901,145600,150680920,4220,4220,4220,4220,165
20230901,145500,149984620,4215,4215,4215,4215,1
20230901,145400,149980405,4215,4215,4215,4215,0
20230901,145300,149980405,4215,4215,4215,4215,35
20230901,145200,149832880,4210,4210,4210,4210,9
20230901,145100,149794990,4210,4210,4210,4210,105
20230901,145000,149352940,4210,4210,4210,4210,13
20230901,144900,149298210,4210,4210,4210,4210,0
20230901,144800,149298210,4210,4210,4210,4210,1
20230901,144700,149294000,4185,4190,4190,4185,171
20230901,144600,148578255,4220,4220,4220,4220,0
20230901,144500,148578255,4220,4220,4220,4220,0
20230901,144400,148578255,4220,4220,4220,4220,0
20230901,144300,148578255,4220,4220,4220,4220,0
20230901,144200,148578255,4220,4220,4220,4220,0
20230901,144100,148578255,4220,4220,4220,4220,0
20230901,144000,148578255,4220,4220,4220,4220,23
20230901,143900,148481195,4220,4220,4220,4220,2
20230901,143800,148472755,4185,4185,4185,4185,0
20230901,143700,148472755,4185,4205,4205,4185,431
20230901,143600,146665680,4250,4250,4250,4250,0
20230901,143500,146665680,4250,4250,4250,4250,0
20230901,143400,146665680,4250,4250,4250,4250,0
20230901,143300,146665680,4250,4250,4250,4250,0
20230901,143200,146665680,4250,4250,4250,4250,0
20230901,143100,146665680,4250,4250,4250,4250,0
20230901,143000,146665680,4250,4210,4250,4210,13
20230901,142900,146610470,4210,4210,4210,4210,0
20230901,142800,146610470,4210,4210,4210,4210,0
20230901,142700,146610470,4210,4210,4210,4210,0
20230901,142600,146610470,4210,4210,4210,4210,0
20230901,142500,146610470,4210,4210,4210,4210,0
20230901,142400,146610470,4210,4210,4210,4210,0
20230901,142300,146610470,4210,4210,4210,4210,1
20230901,142200,146606260,4205,4205,4205,4205,18
20230901,142100,146530570,4205,4210,4210,4205,52
20230901,142000,146311735,4190,4245,4245,4190,450
20230901,141900,144422610,4245,4245,4245,4245,0
20230901,141800,144422610,4245,4245,4245,4245,0
20230901,141700,144422610,4245,4245,4245,4245,0
20230901,141600,144422610,4245,4245,4245,4245,0
20230901,141500,144422610,4245,4245,4245,4245,17
20230901,141400,144350445,4215,4215,4215,4215,0
20230901,141300,144350445,4215,4215,4215,4215,1
20230901,141200,144346230,4250,4250,4250,4250,0
20230901,141100,144346230,4250,4250,4250,4250,0
20230901,141000,144346230,4250,4250,4250,4250,13
20230901,140900,144290980,4245,4245,4245,4245,426
20230901,140800,142482610,4250,4250,4250,4250,0
20230901,140700,142482610,4250,4245,4250,4245,18
20230901,140600,142406115,4250,4250,4250,4250,0
20230901,140500,142406115,4250,4240,4250,4240,28
20230901,140400,142287345,4240,4240,4240,4240,0
20230901,140300,142287345,4240,4240,4240,4240,0
20230901,140200,142287345,4240,4240,4240,4240,0
20230901,140100,142287345,4240,4240,4240,4240,0
20230901,140000,142287345,4240,4240,4240,4240,24
20230901,135900,142185585,4240,4240,4240,4240,0
20230901,135800,142185585,4240,4240,4240,4240,0
20230901,135700,142185585,4240,4240,4240,4240,0
20230901,135600,142185585,4240,4240,4240,4240,0
20230901,135500,142185585,4240,4240,4240,4240,0
20230901,135400,142185585,4240,4240,4240,4240,0
20230901,135300,142185585,4240,4240,4240,4240,0
20230901,135200,142185585,4240,4240,4240,4240,0
20230901,135100,142185585,4240,4240,4240,4240,0
20230901,135000,142185585,4240,4240,4240,4240,13
20230901,134900,142130465,4240,4240,4240,4240,0
20230901,134800,142130465,4240,4240,4240,4240,4
20230901,134700,142113505,4240,4240,4240,4240,1
20230901,134600,142109265,4215,4245,4245,4215,893
20230901,134500,138344790,4225,4225,4225,4225,0
20230901,134400,138344790,4225,4225,4225,4225,0
20230901,134300,138344790,4225,4225,4225,4225,0
20230901,134200,138344790,4225,4225,4225,4225,8
20230901,134100,138310990,4250,4250,4250,4250,0
20230901,134000,138310990,4250,4245,4250,4245,27
20230901,133900,138196305,4245,4245,4245,4245,0
20230901,133800,138196305,4245,4245,4245,4245,0
20230901,133700,138196305,4245,4245,4245,4245,0
20230901,133600,138196305,4245,4245,4245,4245,0
20230901,133500,138196305,4245,4245,4245,4245,0
20230901,133400,138196305,4245,4245,4245,4245,0
20230901,133300,138196305,4245,4245,4245,4245,0
20230901,133200,138196305,4245,4245,4245,4245,0
20230901,133100,138196305,4245,4245,4245,4245,0
20230901,133000,138196305,4245,4245,4245,4245,14
20230901,132900,138136875,4245,4245,4245,4245,0
20230901,132800,138136875,4245,4245,4245,4245,0
20230901,132700,138136875,4245,4245,4245,4245,0
20230901,132600,138136875,4245,4245,4245,4245,0
20230901,132500,138136875,4245,4245,4245,4245,0
20230901,132400,138136875,4245,4245,4245,4245,0
20230901,132300,138136875,4245,4245,4245,4245,40
20230901,132200,137967075,4245,4245,4245,4245,0
20230901,132100,137967075,4245,4245,4245,4245,0
20230901,132000,137967075,4245,4245,4245,4245,24
20230901,131900,137865195,4225,4225,4225,4225,0
20230901,131800,137865195,4225,4225,4225,4225,0
20230901,131700,137865195,4225,4225,4225,4225,0
20230901,131600,137865195,4225,4225,4225,4225,0
20230901,131500,137865195,4225,4225,4225,4225,0
20230901,131400,137865195,4225,4225,4225,4225,0
20230901,131300,137865195,4225,4225,4225,4225,100
20230901,131200,137442695,4225,4225,4225,4225,0
20230901,131100,137442695,4225,4225,4225,4225,100
20230901,131000,137020195,4230,4245,4245,4230,15
20230901,130900,136956535,4220,4220,4220,4220,0
20230901,130800,136956535,4220,4220,4220,4220,0
20230901,130700,136956535,4220,4220,4220,4220,0
20230901,130600,136956535,4220,4220,4220,4220,0
20230901,130500,136956535,4220,4220,4220,4220,0
20230901,130400,136956535,4220,4220,4220,4220,0
20230901,130300,136956535,4220,4220,4220,4220,1
20230901,130200,136952315,4245,4245,4245,4245,0
20230901,130100,136952315,4245,4245,4245,4245,0
20230901,130000,136952315,4245,4245,4245,4245,24
20230901,125900,136850435,4245,4245,4245,4245,0
20230901,125800,136850435,4245,4245,4245,4245,0
20230901,125700,136850435,4245,4245,4245,4245,0
20230901,125600,136850435,4245,4245,4245,4245,0
20230901,125500,136850435,4245,4245,4245,4245,17
20230901,125400,136778270,4215,4215,4215,4215,0
20230901,125300,136778270,4215,4215,4215,4215,0
20230901,125200,136778270,4215,4215,4215,4215,0
20230901,125100,136778270,4215,4215,4215,4215,6
20230901,125000,136752980,4250,4235,4250,4235,14
20230901,124900,136693495,4250,4250,4250,4250,0
20230901,124800,136693495,4250,4250,4250,4250,0
20230901,124700,136693495,4250,4250,4250,4250,0
20230901,124600,136693495,4250,4250,4250,4250,0
20230901,124500,136693495,4250,4240,4250,4240,29
20230901,124400,136570355,4215,4215,4215,4215,10
20230901,124300,136528205,4250,4245,4250,4245,283
20230901,124200,135326850,4245,4245,4245,4245,0
20230901,124100,135326850,4245,4245,4245,4245,0
20230901,124000,135326850,4245,4230,4245,4230,24
20230901,123900,135225200,4230,4230,4230,4230,0
20230901,123800,135225200,4230,4230,4230,4230,0
20230901,123700,135225200,4230,4230,4230,4230,1
20230901,123600,135220970,4200,4200,4200,4200,0
20230901,123500,135220970,4200,4200,4200,4200,41
20230901,123400,135048770,4230,4230,4230,4230,0
20230901,123300,135048770,4230,4230,4230,4230,0
20230901,123200,135048770,4230,4230,4230,4230,0
20230901,123100,135048770,4230,4230,4230,4230,1
20230901,123000,135044540,4205,4225,4245,4205,260
20230901,122900,133941630,4200,4200,4200,4200,0
20230901,122800,133941630,4200,4200,4200,4200,0
20230901,122700,133941630,4200,4200,4200,4200,0
20230901,122600,133941630,4200,4200,4200,4200,0
20230901,122500,133941630,4200,4200,4200,4200,0
20230901,122400,133941630,4200,4200,4200,4200,0
20230901,122300,133941630,4200,4200,4200,4200,0
20230901,122200,133941630,4200,4210,4210,4200,881
20230901,122100,130241420,4225,4225,4225,4225,0
20230901,122000,130241420,4225,4225,4225,4225,332
20230901,121900,128838720,4225,4225,4225,4225,0
20230901,121800,128838720,4225,4225,4225,4225,0
20230901,121700,128838720,4225,4225,4225,4225,0
20230901,121600,128838720,4225,4225,4225,4225,0
20230901,121500,128838720,4225,4225,4225,4225,0
20230901,121400,128838720,4225,4225,4225,4225,1
20230901,121300,128834495,4230,4230,4230,4230,0
20230901,121200,128834495,4230,4230,4230,4230,0
20230901,121100,128834495,4230,4230,4230,4230,0
20230901,121000,128834495,4230,4230,4230,4230,14
20230901,120900,128775275,4205,4205,4205,4205,0
20230901,120800,128775275,4205,4205,4205,4205,0
20230901,120700,128775275,4205,4205,4205,4205,0
20230901,120600,128775275,4205,4205,4205,4205,0
20230901,120500,128775275,4205,4205,4205,4205,0
20230901,120400,128775275,4205,4205,4205,4205,0
20230901,120300,128775275,4205,4205,4205,4205,0
20230901,120200,128775275,4205,4205,4205,4205,0
20230901,120100,128775275,4205,4205,4205,4205,0
20230901,120000,128775275,4205,4205,4275,4205,25
20230901,115900,128669920,4205,4205,4205,4205,0
20230901,115800,128669920,4205,4205,4205,4205,0
20230901,115700,128669920,4205,4200,4205,4200,304
20230901,115600,127393055,4200,4200,4200,4200,0
20230901,115500,127393055,4200,4200,4200,4200,0
20230901,115400,127393055,4200,4200,4200,4200,0
20230901,115300,127393055,4200,4200,4200,4200,0
20230901,115200,127393055,4200,4200,4200,4200,0
20230901,115100,127393055,4200,4200,4200,4200,0
20230901,115000,127393055,4200,4200,4200,4200,14
20230901,114900,127334255,4200,4200,4200,4200,5
20230901,114800,127313255,4200,4200,4200,4200,0
20230901,114700,127313255,4200,4200,4200,4200,0
20230901,114600,127313255,4200,4195,4200,4195,2
20230901,114500,127304860,4200,4200,4200,4200,1
20230901,114400,127300660,4200,4200,4200,4200,5
20230901,114300,127279660,4195,4200,4200,4195,47
20230901,114200,127082470,4200,4200,4200,4200,0
20230901,114100,127082470,4200,4200,4200,4200,5
20230901,114000,127061470,4200,4200,4200,4200,24
20230901,113900,126960670,4200,4200,4200,4200,0
20230901,113800,126960670,4200,4200,4200,4200,0
20230901,113700,126960670,4200,4200,4200,4200,0
20230901,113600,126960670,4200,4200,4200,4200,5
20230901,113500,126939670,4200,4200,4200,4200,31
20230901,113400,126809470,4200,4200,4200,4200,0
20230901,113300,126809470,4200,4200,4200,4200,0
20230901,113200,126809470,4200,4200,4200,4200,0
20230901,113100,126809470,4200,4200,4200,4200,10
20230901,113000,126767470,4200,4200,4200,4200,15
20230901,112900,126704470,4200,4200,4200,4200,0
20230901,112800,126704470,4200,4200,4200,4200,100
20230901,112700,126284470,4200,4200,4200,4200,0
20230901,112600,126284470,4200,4200,4200,4200,45
20230901,112500,126095470,4200,4200,4200,4200,29
20230901,112400,125973670,4200,4200,4200,4200,11
20230901,112300,125927470,4200,4200,4200,4200,0
20230901,112200,125927470,4200,4200,4200,4200,0
20230901,112100,125927470,4200,4200,4200,4200,0
20230901,112000,125927470,4200,4200,4200,4200,44
20230901,111900,125742670,4200,4200,4200,4200,1
20230901,111800,125738470,4185,4200,4200,4185,15
20230901,111700,125675545,4200,4200,4200,4200,0
20230901,111600,125675545,4200,4200,4200,4200,0
20230901,111500,125675545,4200,4200,4200,4200,0
20230901,111400,125675545,4200,4200,4200,4200,0
20230901,111300,125675545,4200,4200,4200,4200,0
20230901,111200,125675545,4200,4200,4200,4200,0
20230901,111100,125675545,4200,4200,4200,4200,0
20230901,111000,125675545,4200,4200,4200,4200,14
20230901,110900,125616745,4185,4195,4195,4185,457
20230901,110800,123704065,4195,4195,4195,4195,2
20230901,110700,123695675,4195,4195,4195,4195,0
20230901,110600,123695675,4195,4195,4195,4195,0
20230901,110500,123695675,4195,4195,4195,4195,0
20230901,110400,123695675,4195,4195,4195,4195,0
20230901,110300,123695675,4195,4185,4195,4185,21
20230901,110200,123607780,4195,4195,4195,4195,0
20230901,110100,123607780,4195,4190,4195,4190,25
20230901,110000,123503005,4195,4195,4195,4195,24
20230901,105900,123402325,4195,4195,4195,4195,0
20230901,105800,123402325,4195,4195,4195,4195,5
20230901,105700,123381350,4190,4190,4190,4190,0
20230901,105600,123381350,4190,4190,4190,4190,0
20230901,105500,123381350,4190,4190,4190,4190,446
20230901,105400,121512610,4190,4190,4190,4190,200
20230901,105300,120674610,4195,4195,4195,4195,10
20230901,105200,120632660,4195,4195,4195,4195,0
20230901,105100,120632660,4195,4195,4195,4195,4
20230901,105000,120615880,4195,4195,4195,4195,14
20230901,104900,120557150,4195,4195,4195,4195,1
20230901,104800,120552955,4190,4190,4190,4190,0
20230901,104700,120552955,4190,4190,4190,4190,10
20230901,104600,120511055,4195,4195,4195,4195,0
20230901,104500,120511055,4195,4195,4195,4195,10
20230901,104400,120469105,4200,4200,4200,4200,1
20230901,104300,120464905,4200,4200,4200,4200,0
20230901,104200,120464905,4200,4200,4200,4200,0
20230901,104100,120464905,4200,4200,4200,4200,0
20230901,104000,120464905,4200,4200,4200,4200,24
20230901,103900,120364105,4195,4195,4195,4195,0
20230901,103800,120364105,4195,4195,4195,4195,100
20230901,103700,119944605,4190,4190,4190,4190,0
20230901,103600,119944605,4190,4190,4190,4190,1309
20230901,103500,114459895,4190,4190,4190,4190,216
20230901,103400,113554855,4200,4200,4200,4200,0
20230901,103300,113554855,4200,4200,4200,4200,0
20230901,103200,113554855,4200,4205,4205,4200,152
20230901,103100,112916365,4205,4205,4205,4205,0
20230901,103000,112916365,4205,4205,4205,4205,14
20230901,102900,112857495,4205,4195,4205,4195,844
20230901,102800,109316740,4195,4200,4200,4195,388
20230901,102700,107688495,4205,4210,4210,4205,19
20230901,102600,107608535,4215,4215,4215,4215,5
20230901,102500,107587460,4215,4215,4215,4215,0
20230901,102400,107587460,4215,4215,4215,4215,401
20230901,102300,105897245,4215,4215,4215,4215,0
20230901,102200,105897245,4215,4215,4215,4215,0
20230901,102100,105897245,4215,4220,4220,4215,219
20230901,102000,104974135,4220,4220,4220,4220,24
20230901,101900,104872855,4215,4215,4215,4215,5
20230901,101800,104851780,4220,4220,4220,4220,0
20230901,101700,104851780,4220,4220,4220,4220,0
20230901,101600,104851780,4220,4220,4220,4220,0
20230901,101500,104851780,4220,4220,4220,4220,18
20230901,101400,104775820,4205,4205,4205,4205,0
20230901,101300,104775820,4205,4205,4205,4205,0
20230901,101200,104775820,4205,4205,4205,4205,0
20230901,101100,104775820,4205,4200,4205,4200,104
20230901,101000,104338980,4200,4200,4200,4200,85
20230901,100900,103981980,4200,4200,4200,4200,0
20230901,100800,103981980,4200,4200,4200,4200,0
20230901,100700,103981980,4200,4200,4200,4200,63
20230901,100600,103717380,4205,4205,4205,4205,0
20230901,100500,103717380,4205,4220,4220,4205,330
20230901,100400,102329220,4220,4220,4220,4220,0
20230901,100300,102329220,4220,4215,4220,4215,21
20230901,100200,102240655,4220,4230,4230,4220,237
20230901,100100,101240505,4235,4235,4235,4235,0
20230901,100000,101240505,4235,4235,4235,4235,26
20230901,095900,101130395,4230,4235,4235,4230,272
20230901,095800,99979325,4235,4235,4235,4235,0
20230901,095700,99979325,4235,4265,4265,4235,173
20230901,095600,99242575,4260,4260,4260,4260,0
20230901,095500,99242575,4260,4260,4260,4260,285
20230901,095400,98028475,4260,4260,4260,4260,6
20230901,095300,98002915,4250,4250,4250,4250,5
20230901,095200,97981665,4260,4260,4260,4260,0
20230901,095100,97981665,4260,4265,4265,4260,320
20230901,095000,96618445,4275,4275,4275,4275,14
20230901,094900,96558595,4275,4270,4275,4270,67
20230901,094800,96272400,4275,4275,4275,4275,0
20230901,094700,96272400,4275,4270,4275,4270,133
20230901,094600,95703875,4270,4260,4270,4260,33
20230901,094500,95563245,4255,4255,4255,4255,20
20230901,094400,95478145,4255,4255,4275,4255,175
20230901,094300,94732490,4255,4255,4255,4255,0
20230901,094200,94732490,4255,4255,4255,4255,824
20230901,094100,91226370,4255,4255,4255,4255,0
20230901,094000,91226370,4255,4250,4275,4220,613
20230901,093900,88623380,4250,4220,4250,4220,225
20230901,093800,87673490,4220,4215,4220,4215,19
20230901,093700,87593390,4215,4210,4215,4200,37
20230901,093600,87437765,4210,4210,4210,4210,6
20230901,093500,87412505,4220,4205,4220,4205,10
20230901,093400,87370410,4205,4205,4205,4205,125
20230901,093300,86844785,4210,4225,4225,4210,395
20230901,093200,85177755,4230,4230,4230,4230,0
20230901,093100,85177755,4230,4230,4230,4230,0
20230901,093000,85177755,4230,4230,4230,4230,14
20230901,092900,85118535,4230,4230,4230,4230,0
20230901,092800,85118535,4230,4235,4235,4230,156
20230901,092700,84458420,4235,4265,4265,4235,123
20230901,092600,83935990,4250,4250,4250,4250,0
20230901,092500,83935990,4250,4285,4285,4250,6
20230901,092400,83910455,4285,4245,4285,4245,48
20230901,092300,83705020,4235,4235,4235,4235,0
20230901,092200,83705020,4235,4230,4235,4230,12
20230901,092100,83654250,4225,4215,4225,4215,362
20230901,092000,82126080,4220,4220,4220,4220,34
20230901,091900,81982600,4215,4205,4215,4205,268
20230901,091800,80853270,4205,4175,4205,4170,5048
20230901,091700,59788640,4175,4180,4185,4175,1159
20230901,091600,54947385,4185,4185,4185,4185,48
20230901,091500,54746505,4185,4185,4185,4185,71
20230901,091400,54449370,4185,4185,4185,4185,54
20230901,091300,54223380,4185,4190,4190,4185,3109
20230901,091200,41210165,4195,4195,4195,4195,166
20230901,091100,40513795,4190,4200,4200,4190,783
20230901,091000,37228660,4205,4205,4205,4205,159
20230901,090900,36560065,4205,4205,4210,4205,400
20230901,090800,34877450,4205,4210,4210,4205,359
20230901,090700,33367830,4215,4220,4220,4215,1325
20230901,090600,27782705,4215,4225,4225,4215,786
20230901,090500,24467215,4220,4245,4245,4220,1950
20230901,090400,16230700,4245,4255,4255,4245,603
20230901,090300,13669290,4255,4255,4255,4255,230
20230901,090200,12690640,4255,4265,4265,4255,518
20230901,090100,10483560,4305,4305,4305,4300,1853
20230901,090000,2514040,4305,4305,4305,4305,568