KissMeData/065570/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192700,635476620,5090,5090,5090,5090,518
20230901,192600,635476620,5090,5090,5090,5090,0
20230901,192500,635476620,5090,5090,5090,5090,0
20230901,192400,635476620,5090,5090,5090,5090,0
20230901,192300,635476620,5090,5090,5090,5090,0
20230901,192200,635476620,5090,5090,5090,5090,0
20230901,192100,635476620,5090,5090,5090,5090,0
20230901,192000,635476620,5090,5090,5090,5090,0
20230901,191900,635476620,5090,5090,5090,5090,0
20230901,191800,635476620,5090,5090,5090,5090,0
20230901,191700,635476620,5090,5090,5090,5090,0
20230901,191600,635476620,5090,5090,5090,5090,0
20230901,191500,635476620,5090,5090,5090,5090,0
20230901,191400,635476620,5090,5090,5090,5090,0
20230901,191300,635476620,5090,5090,5090,5090,0
20230901,191200,635476620,5090,5090,5090,5090,0
20230901,191100,635476620,5090,5090,5090,5090,0
20230901,191000,635476620,5090,5090,5090,5090,0
20230901,190900,635476620,5090,5090,5090,5090,0
20230901,190800,635476620,5090,5090,5090,5090,0
20230901,190700,635476620,5090,5090,5090,5090,0
20230901,190600,635476620,5090,5090,5090,5090,0
20230901,190500,635476620,5090,5090,5090,5090,0
20230901,190400,635476620,5090,5090,5090,5090,0
20230901,190300,635476620,5090,5090,5090,5090,0
20230901,190200,635476620,5090,5090,5090,5090,0
20230901,190100,635476620,5090,5090,5090,5090,0
20230901,190000,635476620,5090,5090,5090,5090,0
20230901,185900,635476620,5090,5090,5090,5090,0
20230901,185800,635476620,5090,5090,5090,5090,0
20230901,185700,635476620,5090,5090,5090,5090,518
20230901,185600,635476620,5090,5090,5090,5090,0
20230901,185500,635476620,5090,5090,5090,5090,0
20230901,185400,635476620,5090,5090,5090,5090,0
20230901,185300,635476620,5090,5090,5090,5090,0
20230901,185200,635476620,5090,5090,5090,5090,0
20230901,185100,635476620,5090,5090,5090,5090,0
20230901,185000,635476620,5090,5090,5090,5090,0
20230901,184900,635476620,5090,5090,5090,5090,0
20230901,184800,635476620,5090,5090,5090,5090,0
20230901,184700,635476620,5090,5090,5090,5090,0
20230901,184600,635476620,5090,5090,5090,5090,0
20230901,184500,635476620,5090,5090,5090,5090,0
20230901,184400,635476620,5090,5090,5090,5090,0
20230901,184300,635476620,5090,5090,5090,5090,0
20230901,184200,635476620,5090,5090,5090,5090,0
20230901,184100,635476620,5090,5090,5090,5090,0
20230901,184000,635476620,5090,5090,5090,5090,0
20230901,183900,635476620,5090,5090,5090,5090,0
20230901,183800,635476620,5090,5090,5090,5090,0
20230901,183700,635476620,5090,5090,5090,5090,0
20230901,183600,635476620,5090,5090,5090,5090,0
20230901,183500,635476620,5090,5090,5090,5090,0
20230901,183400,635476620,5090,5090,5090,5090,0
20230901,183300,635476620,5090,5090,5090,5090,0
20230901,183200,635476620,5090,5090,5090,5090,0
20230901,183100,635476620,5090,5090,5090,5090,0
20230901,183000,635476620,5090,5090,5090,5090,0
20230901,182900,635476620,5090,5090,5090,5090,0
20230901,182800,635476620,5090,5090,5090,5090,0
20230901,182700,635476620,5090,5090,5090,5090,518
20230901,182600,635476620,5090,5090,5090,5090,0
20230901,182500,635476620,5090,5090,5090,5090,0
20230901,182400,635476620,5090,5090,5090,5090,0
20230901,182300,635476620,5090,5090,5090,5090,0
20230901,182200,635476620,5090,5090,5090,5090,0
20230901,182100,635476620,5090,5090,5090,5090,0
20230901,182000,635476620,5090,5090,5090,5090,0
20230901,181900,635476620,5090,5090,5090,5090,0
20230901,181800,635476620,5090,5090,5090,5090,0
20230901,181700,635476620,5090,5090,5090,5090,0
20230901,181600,635476620,5090,5090,5090,5090,0
20230901,181500,635476620,5090,5090,5090,5090,0
20230901,181400,635476620,5090,5090,5090,5090,0
20230901,181300,635476620,5090,5090,5090,5090,0
20230901,181200,635476620,5090,5090,5090,5090,0
20230901,181100,635476620,5090,5090,5090,5090,0
20230901,181000,635476620,5090,5090,5090,5090,0
20230901,180900,635476620,5090,5090,5090,5090,0
20230901,180800,635476620,5090,5090,5090,5090,0
20230901,180700,635476620,5090,5090,5090,5090,0
20230901,180600,635476620,5090,5090,5090,5090,0
20230901,180500,635476620,5090,5090,5090,5090,0
20230901,180400,635476620,5090,5090,5090,5090,0
20230901,180300,635476620,5090,5090,5090,5090,0
20230901,180200,635476620,5090,5090,5090,5090,0
20230901,180100,635476620,5090,5090,5090,5090,0
20230901,180000,635476620,5090,5090,5090,5090,0
20230901,175900,635476620,5090,5090,5090,5090,0
20230901,175800,635476620,5090,5090,5090,5090,0
20230901,175700,635476620,5090,5090,5090,5090,518
20230901,175600,635476620,5090,5090,5090,5090,0
20230901,175500,635476620,5090,5090,5090,5090,0
20230901,175400,635476620,5090,5090,5090,5090,0
20230901,175300,635476620,5090,5090,5090,5090,0
20230901,175200,635476620,5090,5090,5090,5090,0
20230901,175100,635476620,5090,5090,5090,5090,0
20230901,175000,635476620,5090,5090,5090,5090,0
20230901,174900,635476620,5090,5090,5090,5090,0
20230901,174800,635476620,5090,5090,5090,5090,0
20230901,174700,635476620,5090,5090,5090,5090,0
20230901,174600,635476620,5090,5090,5090,5090,0
20230901,174500,635476620,5090,5090,5090,5090,0
20230901,174400,635476620,5090,5090,5090,5090,0
20230901,174300,635476620,5090,5090,5090,5090,0
20230901,174200,635476620,5090,5090,5090,5090,0
20230901,174100,635476620,5090,5090,5090,5090,0
20230901,174000,635476620,5090,5090,5090,5090,0
20230901,173900,635476620,5090,5090,5090,5090,0
20230901,173800,635476620,5090,5090,5090,5090,0
20230901,173700,635476620,5090,5090,5090,5090,0
20230901,173600,635476620,5090,5090,5090,5090,0
20230901,173500,635476620,5090,5090,5090,5090,0
20230901,173400,635476620,5090,5090,5090,5090,0
20230901,173300,635476620,5090,5090,5090,5090,0
20230901,173200,635476620,5090,5090,5090,5090,0
20230901,173100,635476620,5090,5090,5090,5090,0
20230901,173000,635476620,5090,5090,5090,5090,0
20230901,172900,635476620,5090,5090,5090,5090,0
20230901,172800,635476620,5090,5090,5090,5090,0
20230901,172700,635476620,5090,5090,5090,5090,518
20230901,172600,635476620,5090,5090,5090,5090,0
20230901,172500,635476620,5090,5090,5090,5090,0
20230901,172400,635476620,5090,5090,5090,5090,0
20230901,172300,635476620,5090,5090,5090,5090,0
20230901,172200,635476620,5090,5090,5090,5090,0
20230901,172100,635476620,5090,5090,5090,5090,0
20230901,172000,635476620,5090,5090,5090,5090,0
20230901,171900,635476620,5090,5090,5090,5090,0
20230901,171800,635476620,5090,5090,5090,5090,0
20230901,171700,635476620,5090,5090,5090,5090,0
20230901,171600,635476620,5090,5090,5090,5090,0
20230901,171500,635476620,5090,5090,5090,5090,0
20230901,171400,635476620,5090,5090,5090,5090,0
20230901,171300,635476620,5090,5090,5090,5090,0
20230901,171200,635476620,5090,5090,5090,5090,0
20230901,171100,635476620,5090,5090,5090,5090,0
20230901,171000,635476620,5090,5090,5090,5090,0
20230901,170900,635476620,5090,5090,5090,5090,0
20230901,170800,635476620,5090,5090,5090,5090,0
20230901,170700,635476620,5090,5090,5090,5090,0
20230901,170600,635476620,5090,5090,5090,5090,0
20230901,170500,635476620,5090,5090,5090,5090,0
20230901,170400,635476620,5090,5090,5090,5090,0
20230901,170300,635476620,5090,5090,5090,5090,0
20230901,170200,635476620,5090,5090,5090,5090,0
20230901,170100,635476620,5090,5090,5090,5090,0
20230901,170000,635476620,5090,5090,5090,5090,0
20230901,165900,635476620,5090,5090,5090,5090,0
20230901,165800,635476620,5090,5090,5090,5090,0
20230901,165700,635476620,5090,5090,5090,5090,518
20230901,165600,635476620,5090,5090,5090,5090,0
20230901,165500,635476620,5090,5090,5090,5090,0
20230901,165400,635476620,5090,5090,5090,5090,0
20230901,165300,635476620,5090,5090,5090,5090,0
20230901,165200,635476620,5090,5090,5090,5090,0
20230901,165100,635476620,5090,5090,5090,5090,0
20230901,165000,635476620,5090,5090,5090,5090,0
20230901,164900,635476620,5090,5090,5090,5090,0
20230901,164800,635476620,5090,5090,5090,5090,0
20230901,164700,635476620,5090,5090,5090,5090,0
20230901,164600,635476620,5090,5090,5090,5090,0
20230901,164500,635476620,5090,5090,5090,5090,0
20230901,164400,635476620,5090,5090,5090,5090,0
20230901,164300,635476620,5090,5090,5090,5090,0
20230901,164200,635476620,5090,5090,5090,5090,0
20230901,164100,635476620,5090,5090,5090,5090,0
20230901,164000,635476620,5090,5090,5090,5090,0
20230901,163900,635476620,5090,5090,5090,5090,0
20230901,163800,635476620,5090,5090,5090,5090,0
20230901,163700,635476620,5090,5090,5090,5090,0
20230901,163600,635476620,5090,5090,5090,5090,0
20230901,163500,635476620,5090,5090,5090,5090,0
20230901,163400,635476620,5090,5090,5090,5090,0
20230901,163300,635476620,5090,5090,5090,5090,0
20230901,163200,635476620,5090,5090,5090,5090,0
20230901,163100,635476620,5090,5090,5090,5090,0
20230901,163000,635476620,5090,5090,5090,5090,0
20230901,162900,635476620,5090,5090,5090,5090,0
20230901,162800,635476620,5090,5090,5090,5090,0
20230901,162700,635476620,5090,5090,5090,5090,518
20230901,162600,635476620,5090,5090,5090,5090,0
20230901,162500,635476620,5090,5090,5090,5090,0
20230901,162400,635476620,5090,5090,5090,5090,0
20230901,162300,635476620,5090,5090,5090,5090,0
20230901,162200,635476620,5090,5090,5090,5090,0
20230901,162100,635476620,5090,5090,5090,5090,0
20230901,162000,635476620,5090,5090,5090,5090,0
20230901,161900,635476620,5090,5090,5090,5090,0
20230901,161800,635476620,5090,5090,5090,5090,0
20230901,161700,635476620,5090,5090,5090,5090,0
20230901,161600,635476620,5090,5090,5090,5090,0
20230901,161500,635476620,5090,5090,5090,5090,0
20230901,161400,635476620,5090,5090,5090,5090,0
20230901,161300,635476620,5090,5090,5090,5090,0
20230901,161200,635476620,5090,5090,5090,5090,0
20230901,161100,635476620,5090,5090,5090,5090,0
20230901,161000,635476620,5090,5090,5090,5090,0
20230901,160900,635476620,5090,5090,5090,5090,0
20230901,160800,635476620,5090,5090,5090,5090,0
20230901,160700,635476620,5090,5090,5090,5090,0
20230901,160600,635476620,5090,5090,5090,5090,0
20230901,160500,635476620,5090,5090,5090,5090,0
20230901,160400,635476620,5090,5090,5090,5090,0
20230901,160300,635476620,5090,5090,5090,5090,0
20230901,160200,635476620,5090,5090,5090,5090,0
20230901,160100,635476620,5090,5090,5090,5090,0
20230901,160000,635476620,5090,5090,5090,5090,0
20230901,155900,635476620,5090,5090,5090,5090,0
20230901,155800,635476620,5090,5090,5090,5090,0
20230901,155700,635476620,5090,5090,5090,5090,518
20230901,155600,635476620,5090,5090,5090,5090,0
20230901,155500,635476620,5090,5090,5090,5090,0
20230901,155400,635476620,5090,5090,5090,5090,0
20230901,155300,635476620,5090,5090,5090,5090,0
20230901,155200,635476620,5090,5090,5090,5090,0
20230901,155100,635476620,5090,5090,5090,5090,0
20230901,155000,635476620,5090,5090,5090,5090,0
20230901,154900,635476620,5090,5090,5090,5090,0
20230901,154800,635476620,5090,5090,5090,5090,0
20230901,154700,635476620,5090,5090,5090,5090,0
20230901,154600,635476620,5090,5090,5090,5090,0
20230901,154500,635476620,5090,5090,5090,5090,0
20230901,154400,635476620,5090,5090,5090,5090,0
20230901,154300,635476620,5090,5090,5090,5090,0
20230901,154200,635476620,5090,5090,5090,5090,0
20230901,154100,635476620,5090,5090,5090,5090,0
20230901,154000,635476620,5090,5090,5090,5090,0
20230901,153900,635476620,5090,5090,5090,5090,0
20230901,153800,635476620,5090,5090,5090,5090,0
20230901,153700,635476620,5090,5090,5090,5090,0
20230901,153600,635476620,5090,5090,5090,5090,0
20230901,153500,635476620,5090,5090,5090,5090,0
20230901,153400,635476620,5090,5090,5090,5090,0
20230901,153300,635476620,5090,5090,5090,5090,0
20230901,153200,635476620,5090,5090,5090,5090,0
20230901,153100,635476620,5090,5090,5090,5090,0
20230901,153000,635476620,5090,5090,5090,5090,518
20230901,152900,632840000,5100,5100,5100,5100,0
20230901,152800,632840000,5100,5100,5100,5100,0
20230901,152700,632840000,5100,5100,5100,5100,0
20230901,152600,632840000,5100,5100,5100,5100,0
20230901,152500,632840000,5100,5100,5100,5100,0
20230901,152400,632840000,5100,5100,5100,5100,0
20230901,152300,632840000,5100,5100,5100,5100,0
20230901,152200,632840000,5100,5100,5100,5100,0
20230901,152100,632840000,5100,5100,5100,5100,0
20230901,152000,632840000,5100,5100,5100,5100,0
20230901,151900,632840000,5100,5050,5100,5050,12
20230901,151800,632779350,5100,5100,5100,5050,703
20230901,151700,629224220,5090,5060,5090,5060,101
20230901,151600,628713130,5100,5100,5100,5100,2
20230901,151500,628702930,5100,5100,5100,5100,0
20230901,151400,628702930,5100,5100,5100,5100,1
20230901,151300,628697830,5060,5110,5110,5060,1181
20230901,151200,622721080,5060,5080,5080,5060,197
20230901,151100,621722600,5120,5100,5120,5100,1350
20230901,151000,614815600,5100,5100,5100,5100,10
20230901,150900,614764600,5100,5100,5100,5100,0
20230901,150800,614764600,5100,5100,5100,5100,501
20230901,150700,612209500,5100,5100,5100,5100,10
20230901,150600,612158500,5070,5080,5080,5070,150
20230901,150500,611397890,5110,5110,5110,5110,0
20230901,150400,611397890,5110,5110,5110,5110,300
20230901,150300,609864890,5120,5120,5120,5120,0
20230901,150200,609864890,5120,5110,5120,5110,36
20230901,150100,609680750,5090,5090,5090,5090,0
20230901,150000,609680750,5090,5080,5090,5080,450
20230901,145900,607390750,5080,5080,5080,5080,0
20230901,145800,607390750,5080,5090,5090,5080,21
20230901,145700,607284060,5080,5080,5080,5080,0
20230901,145600,607284060,5080,5080,5080,5080,305
20230901,145500,605734660,5100,5100,5100,5100,11
20230901,145400,605678560,5090,5090,5090,5090,10
20230901,145300,605627660,5090,5090,5090,5090,0
20230901,145200,605627660,5090,5090,5090,5090,443
20230901,145100,603372790,5090,5090,5090,5090,500
20230901,145000,600827790,5090,5090,5090,5090,0
20230901,144900,600827790,5090,5090,5090,5090,0
20230901,144800,600827790,5090,5090,5090,5090,0
20230901,144700,600827790,5090,5090,5090,5090,0
20230901,144600,600827790,5090,5090,5090,5090,527
20230901,144500,598145360,5090,5090,5090,5090,1769
20230901,144400,589141150,5090,5090,5090,5090,1089
20230901,144300,583598140,5110,5110,5110,5110,11
20230901,144200,583541930,5110,5110,5110,5110,0
20230901,144100,583541930,5110,5100,5110,5100,3
20230901,144000,583526620,5100,5100,5100,5100,0
20230901,143900,583526620,5100,5100,5100,5100,0
20230901,143800,583526620,5100,5100,5100,5100,100
20230901,143700,583016620,5110,5110,5110,5110,90
20230901,143600,582556720,5110,5100,5110,5100,4
20230901,143500,582536310,5110,5110,5110,5110,0
20230901,143400,582536310,5110,5110,5110,5110,8
20230901,143300,582495430,5110,5110,5110,5110,80
20230901,143200,582086630,5140,5140,5140,5140,0
20230901,143100,582086630,5140,5140,5140,5140,0
20230901,143000,582086630,5140,5080,5140,5080,3500
20230901,142900,564252040,5080,5080,5080,5080,100
20230901,142800,563744040,5070,5080,5080,5070,12
20230901,142700,563683190,5080,5080,5080,5080,3
20230901,142600,563667950,5080,5080,5080,5080,296
20230901,142500,562164270,5090,5090,5090,5090,0
20230901,142400,562164270,5090,5090,5090,5090,0
20230901,142300,562164270,5090,5090,5090,5090,0
20230901,142200,562164270,5090,5090,5090,5090,0
20230901,142100,562164270,5090,5090,5090,5090,0
20230901,142000,562164270,5090,5090,5090,5090,0
20230901,141900,562164270,5090,5090,5090,5090,0
20230901,141800,562164270,5090,5090,5090,5090,1
20230901,141700,562159180,5070,5070,5070,5070,1342
20230901,141600,555355240,5070,5070,5070,5070,0
20230901,141500,555355240,5070,5070,5070,5070,100
20230901,141400,554848240,5070,5070,5070,5070,0
20230901,141300,554848240,5070,5070,5070,5070,1
20230901,141200,554843170,5060,5060,5060,5060,0
20230901,141100,554843170,5060,5060,5060,5060,0
20230901,141000,554843170,5060,5060,5060,5060,0
20230901,140900,554843170,5060,5060,5060,5060,0
20230901,140800,554843170,5060,5060,5060,5060,0
20230901,140700,554843170,5060,5060,5060,5060,50
20230901,140600,554590170,5070,5070,5070,5070,0
20230901,140500,554590170,5070,5070,5070,5070,557
20230901,140400,551766180,5080,5080,5080,5080,100
20230901,140300,551258180,5070,5070,5070,5070,0
20230901,140200,551258180,5070,5070,5070,5070,0
20230901,140100,551258180,5070,5070,5070,5070,0
20230901,140000,551258180,5070,5070,5070,5070,0
20230901,135900,551258180,5070,5070,5070,5070,0
20230901,135800,551258180,5070,5070,5070,5070,0
20230901,135700,551258180,5070,5070,5070,5070,0
20230901,135600,551258180,5070,5070,5070,5070,0
20230901,135500,551258180,5070,5080,5080,5070,200
20230901,135400,550243180,5070,5070,5070,5070,0
20230901,135300,550243180,5070,5070,5070,5070,102
20230901,135200,549726040,5070,5070,5070,5070,0
20230901,135100,549726040,5070,5070,5070,5070,300
20230901,135000,548205040,5070,5070,5070,5070,216
20230901,134900,547109920,5070,5070,5070,5070,98
20230901,134800,546613060,5060,5060,5060,5060,0
20230901,134700,546613060,5060,5060,5060,5060,0
20230901,134600,546613060,5060,5060,5060,5060,0
20230901,134500,546613060,5060,5060,5060,5060,0
20230901,134400,546613060,5060,5080,5080,5060,199
20230901,134300,545603600,5080,5080,5080,5080,0
20230901,134200,545603600,5080,5110,5110,5080,231
20230901,134100,544428010,5110,5110,5110,5110,2
20230901,134000,544417790,5110,5110,5110,5110,0
20230901,133900,544417790,5110,5110,5110,5110,18
20230901,133800,544325810,5110,5110,5110,5110,3
20230901,133700,544310480,5110,5110,5110,5110,0
20230901,133600,544310480,5110,5110,5110,5110,0
20230901,133500,544310480,5110,5110,5110,5110,0
20230901,133400,544310480,5110,5110,5110,5110,327
20230901,133300,542639510,5110,5110,5110,5110,0
20230901,133200,542639510,5110,5110,5110,5110,0
20230901,133100,542639510,5110,5110,5110,5110,0
20230901,133000,542639510,5110,5110,5110,5110,0
20230901,132900,542639510,5110,5110,5110,5110,0
20230901,132800,542639510,5110,5110,5110,5110,0
20230901,132700,542639510,5110,5110,5110,5110,0
20230901,132600,542639510,5110,5110,5110,5110,0
20230901,132500,542639510,5110,5120,5120,5110,20
20230901,132400,542537210,5120,5120,5120,5120,10
20230901,132300,542486010,5110,5110,5110,5110,18
20230901,132200,542394030,5150,5150,5150,5150,0
20230901,132100,542394030,5150,5090,5150,5090,3500
20230901,132000,524505960,5090,5090,5090,5090,0
20230901,131900,524505960,5090,5090,5090,5090,0
20230901,131800,524505960,5090,5090,5090,5090,0
20230901,131700,524505960,5090,5090,5090,5090,1385
20230901,131600,517456310,5090,5090,5090,5090,10
20230901,131500,517405410,5100,5100,5100,5100,0
20230901,131400,517405410,5100,5100,5100,5100,0
20230901,131300,517405410,5100,5100,5100,5100,0
20230901,131200,517405410,5100,5100,5100,5100,0
20230901,131100,517405410,5100,5100,5100,5100,0
20230901,131000,517405410,5100,5100,5100,5100,50
20230901,130900,517150410,5090,5100,5100,5090,195
20230901,130800,516155960,5100,5090,5100,5090,300
20230901,130700,514626960,5090,5090,5090,5090,0
20230901,130600,514626960,5090,5090,5090,5090,79
20230901,130500,514224850,5090,5090,5090,5090,0
20230901,130400,514224850,5090,5090,5090,5090,21
20230901,130300,514117960,5060,5060,5060,5060,0
20230901,130200,514117960,5060,5060,5060,5060,0
20230901,130100,514117960,5060,5060,5060,5060,0
20230901,130000,514117960,5060,5060,5060,5060,2
20230901,125900,514107840,5060,5060,5060,5060,0
20230901,125800,514107840,5060,5060,5060,5060,5
20230901,125700,514082540,5090,5090,5090,5090,130
20230901,125600,513420840,5080,5080,5080,5080,0
20230901,125500,513420840,5080,5070,5080,5070,1863
20230901,125400,503975420,5070,5060,5070,5040,8282
20230901,125300,462069700,5040,5040,5040,5040,100
20230901,125200,461565700,5060,5060,5060,5060,50
20230901,125100,461312700,5060,5060,5060,5060,50
20230901,125000,461059700,5050,5050,5050,5040,110
20230901,124900,460504300,5040,5040,5040,5040,0
20230901,124800,460504300,5040,5040,5040,5040,0
20230901,124700,460504300,5040,5040,5040,5040,0
20230901,124600,460504300,5040,5040,5040,5040,0
20230901,124500,460504300,5040,5040,5040,5040,0
20230901,124400,460504300,5040,5040,5040,5040,0
20230901,124300,460504300,5040,5050,5050,5040,1000
20230901,124200,455464270,5040,5040,5040,5040,0
20230901,124100,455464270,5040,5040,5040,5040,50
20230901,124000,455212270,5040,5040,5040,5040,0
20230901,123900,455212270,5040,5040,5040,5040,100
20230901,123800,454708270,5050,5050,5050,5050,0
20230901,123700,454708270,5050,5050,5050,5050,177
20230901,123600,453814420,5060,5060,5060,5060,23
20230901,123500,453698040,5040,5040,5040,5040,0
20230901,123400,453698040,5040,5040,5040,5040,0
20230901,123300,453698040,5040,5040,5040,5040,0
20230901,123200,453698040,5040,5040,5040,5040,0
20230901,123100,453698040,5040,5040,5040,5040,0
20230901,123000,453698040,5040,5050,5050,5040,300
20230901,122900,452185510,5050,5050,5050,5050,200
20230901,122800,451175510,5050,5050,5050,5050,0
20230901,122700,451175510,5050,5050,5050,5050,1000
20230901,122600,446125510,5050,5050,5050,5050,70
20230901,122500,445772010,5050,5050,5050,5050,0
20230901,122400,445772010,5050,5050,5050,5050,0
20230901,122300,445772010,5050,5050,5050,5050,0
20230901,122200,445772010,5050,5050,5050,5050,0
20230901,122100,445772010,5050,5050,5050,5050,0
20230901,122000,445772010,5050,5050,5050,5050,0
20230901,121900,445772010,5050,5050,5050,5050,0
20230901,121800,445772010,5050,5050,5050,5050,30
20230901,121700,445620510,5040,5040,5040,5040,200
20230901,121600,444612510,5050,5050,5050,5050,40
20230901,121500,444410510,5030,5030,5030,5030,200
20230901,121400,443404510,5030,5030,5030,5030,0
20230901,121300,443404510,5030,5030,5030,5030,0
20230901,121200,443404510,5030,5030,5030,5030,0
20230901,121100,443404510,5030,5030,5030,5030,0
20230901,121000,443404510,5030,5030,5030,5030,0
20230901,120900,443404510,5030,5030,5030,5030,10
20230901,120800,443354210,5030,5030,5030,5030,0
20230901,120700,443354210,5030,5030,5030,5030,0
20230901,120600,443354210,5030,5030,5030,5030,0
20230901,120500,443354210,5030,5030,5030,5030,0
20230901,120400,443354210,5030,5030,5030,5030,0
20230901,120300,443354210,5030,5030,5030,5030,20
20230901,120200,443253610,5030,5030,5030,5030,0
20230901,120100,443253610,5030,5030,5030,5030,0
20230901,120000,443253610,5030,5030,5030,5030,3
20230901,115900,443238520,5020,5020,5020,5020,0
20230901,115800,443238520,5020,5020,5020,5020,0
20230901,115700,443238520,5020,5030,5030,5020,419
20230901,115600,441131790,5030,5030,5030,5030,0
20230901,115500,441131790,5030,5030,5030,5030,0
20230901,115400,441131790,5030,5030,5030,5030,0
20230901,115300,441131790,5030,5040,5040,5030,4111
20230901,115200,420443380,5060,5060,5060,5060,100
20230901,115100,419937380,5070,5070,5070,5070,0
20230901,115000,419937380,5070,5070,5070,5070,0
20230901,114900,419937380,5070,5070,5070,5070,0
20230901,114800,419937380,5070,5070,5070,5070,0
20230901,114700,419937380,5070,5070,5070,5070,0
20230901,114600,419937380,5070,5070,5070,5070,20
20230901,114500,419835980,5060,5060,5060,5060,0
20230901,114400,419835980,5060,5060,5060,5060,0
20230901,114300,419835980,5060,5060,5060,5060,0
20230901,114200,419835980,5060,5060,5060,5060,0
20230901,114100,419835980,5060,5060,5060,5060,0
20230901,114000,419835980,5060,5060,5060,5060,0
20230901,113900,419835980,5060,5060,5060,5060,140
20230901,113800,419127580,5040,5040,5040,5040,0
20230901,113700,419127580,5040,5040,5040,5040,0
20230901,113600,419127580,5040,5040,5040,5040,0
20230901,113500,419127580,5040,5040,5040,5040,0
20230901,113400,419127580,5040,5040,5040,5040,0
20230901,113300,419127580,5040,5040,5040,5040,0
20230901,113200,419127580,5040,5040,5040,5040,21
20230901,113100,419021740,5030,5030,5030,5030,0
20230901,113000,419021740,5030,5030,5030,5030,0
20230901,112900,419021740,5030,5050,5050,5030,3781
20230901,112800,399998680,5050,5050,5050,5050,60
20230901,112700,399695680,5060,5060,5060,5060,80
20230901,112600,399290880,5070,5070,5070,5070,0
20230901,112500,399290880,5070,5070,5070,5070,0
20230901,112400,399290880,5070,5070,5070,5070,0
20230901,112300,399290880,5070,5070,5070,5070,0
20230901,112200,399290880,5070,5070,5070,5070,0
20230901,112100,399290880,5070,5070,5070,5070,0
20230901,112000,399290880,5070,5070,5070,5070,1
20230901,111900,399285810,5060,5060,5060,5060,1025
20230901,111800,394099310,5060,5060,5060,5060,2
20230901,111700,394089190,5060,5060,5060,5060,0
20230901,111600,394089190,5060,5060,5060,5060,0
20230901,111500,394089190,5060,5060,5060,5060,1970
20230901,111400,384120990,5060,5060,5060,5060,1
20230901,111300,384115930,5030,5030,5030,5030,0
20230901,111200,384115930,5030,5030,5030,5030,200
20230901,111100,383109930,5070,5060,5070,5060,357
20230901,111000,381303500,5060,5060,5060,5060,70
20230901,110900,380949300,5030,5030,5030,5030,0
20230901,110800,380949300,5030,5030,5030,5030,50
20230901,110700,380697800,5030,5050,5050,5030,2753
20230901,110600,366845270,5070,5070,5070,5070,0
20230901,110500,366845270,5070,5070,5070,5070,0
20230901,110400,366845270,5070,5070,5070,5070,0
20230901,110300,366845270,5070,5070,5070,5070,50
20230901,110200,366591770,5070,5070,5070,5070,0
20230901,110100,366591770,5070,5070,5070,5070,0
20230901,110000,366591770,5070,5070,5070,5070,305
20230901,105900,365045420,5070,5070,5070,5070,80
20230901,105800,364639820,5070,5070,5070,5070,0
20230901,105700,364639820,5070,5060,5070,5060,640
20230901,105600,361395520,5070,5070,5070,5070,0
20230901,105500,361395520,5070,5070,5070,5070,0
20230901,105400,361395520,5070,5070,5070,5070,0
20230901,105300,361395520,5070,5070,5070,5070,0
20230901,105200,361395520,5070,5070,5070,5070,200
20230901,105100,360381520,5070,5070,5070,5070,0
20230901,105000,360381520,5070,5070,5070,5070,30
20230901,104900,360229420,5080,5080,5080,5080,0
20230901,104800,360229420,5080,5080,5080,5080,0
20230901,104700,360229420,5080,5080,5080,5080,100
20230901,104600,359721420,5080,5050,5080,5050,2
20230901,104500,359711290,5030,5070,5070,5030,4800
20230901,104400,335479540,5100,5070,5100,5070,541
20230901,104300,332736240,5060,5060,5060,5060,27
20230901,104200,332599620,5060,5060,5060,5060,4
20230901,104100,332579380,5060,5060,5060,5060,1
20230901,104000,332574320,5040,5050,5050,5040,2200
20230901,103900,321476320,5050,5070,5070,5050,363
20230901,103800,319639490,5080,5080,5080,5080,110
20230901,103700,319080690,5080,5090,5090,5080,2205
20230901,103600,307879240,5090,5090,5090,5090,185
20230901,103500,306937590,5100,5100,5100,5100,0
20230901,103400,306937590,5100,5100,5100,5100,0
20230901,103300,306937590,5100,5100,5100,5100,0
20230901,103200,306937590,5100,5100,5100,5100,1
20230901,103100,306932490,5090,5090,5090,5090,216
20230901,103000,305833050,5110,5110,5110,5110,0
20230901,102900,305833050,5110,5110,5110,5110,0
20230901,102800,305833050,5110,5110,5110,5110,0
20230901,102700,305833050,5110,5110,5110,5110,0
20230901,102600,305833050,5110,5110,5110,5110,3
20230901,102500,305817720,5090,5090,5090,5090,599
20230901,102400,302768810,5100,5100,5100,5100,603
20230901,102300,299693510,5100,5100,5100,5100,0
20230901,102200,299693510,5100,5100,5100,5100,10
20230901,102100,299642510,5100,5100,5110,5100,1556
20230901,102000,291706900,5070,5070,5070,5070,3
20230901,101900,291691690,5100,5100,5100,5100,1
20230901,101800,291686590,5100,5100,5100,5100,4
20230901,101700,291666190,5100,5100,5100,5100,0
20230901,101600,291666190,5100,5100,5100,5100,0
20230901,101500,291666190,5100,5100,5100,5100,601
20230901,101400,288601090,5070,5070,5070,5070,0
20230901,101300,288601090,5070,5070,5070,5070,700
20230901,101200,285052090,5070,5100,5100,5070,355
20230901,101100,283243090,5090,5090,5090,5090,0
20230901,101000,283243090,5090,5090,5090,5090,800
20230901,100900,279171090,5090,5090,5090,5090,300
20230901,100800,277644090,5090,5090,5090,5090,300
20230901,100700,276117090,5090,5090,5090,5090,0
20230901,100600,276117090,5090,5070,5090,5050,2050
20230901,100500,265743350,5060,5060,5060,5060,0
20230901,100400,265743350,5060,5060,5060,5060,0
20230901,100300,265743350,5060,5060,5060,5060,0
20230901,100200,265743350,5060,5060,5060,5060,120
20230901,100100,265136150,5060,5060,5060,5060,0
20230901,100000,265136150,5060,5070,5070,5060,3000
20230901,095900,249939030,5060,5060,5060,5060,0
20230901,095800,249939030,5060,5060,5060,5060,0
20230901,095700,249939030,5060,5080,5080,5060,2133
20230901,095600,239136610,5080,5080,5080,5080,455
20230901,095500,236825210,5090,5090,5090,5090,20
20230901,095400,236723410,5100,5100,5100,5100,2
20230901,095300,236713210,5090,5090,5090,5090,180
20230901,095200,235797010,5100,5100,5100,5100,49
20230901,095100,235547110,5100,5100,5100,5100,0
20230901,095000,235547110,5100,5100,5100,5100,0
20230901,094900,235547110,5100,5100,5100,5100,133
20230901,094800,234868810,5130,5130,5130,5130,0
20230901,094700,234868810,5130,5130,5130,5130,1
20230901,094600,234863680,5100,5100,5100,5100,1303
20230901,094500,228218380,5140,5140,5140,5140,583
20230901,094400,225221760,5140,5140,5140,5140,0
20230901,094300,225221760,5140,5140,5140,5140,0
20230901,094200,225221760,5140,5130,5140,5130,2
20230901,094100,225211490,5080,5080,5080,5080,1
20230901,094000,225206410,5080,5080,5080,5080,0
20230901,093900,225206410,5080,5080,5080,5080,587
20230901,093800,222224450,5080,5080,5080,5080,120
20230901,093700,221614850,5070,5060,5070,5040,22913
20230901,093600,105889570,5060,5090,5100,5060,4262
20230901,093500,84278300,5090,5110,5110,5080,1285
20230901,093400,77744390,5120,5120,5120,5120,100
20230901,093300,77232390,5140,5140,5140,5140,0
20230901,093200,77232390,5140,5140,5140,5140,0
20230901,093100,77232390,5140,5140,5140,5140,0
20230901,093000,77232390,5140,5140,5140,5140,0
20230901,092900,77232390,5140,5140,5140,5140,0
20230901,092800,77232390,5140,5140,5140,5140,7
20230901,092700,77196410,5150,5150,5150,5150,0
20230901,092600,77196410,5150,5150,5150,5150,111
20230901,092500,76624760,5150,5150,5150,5150,43
20230901,092400,76403310,5150,5130,5150,5130,178
20230901,092300,75489260,5120,5120,5120,5120,500
20230901,092200,72929260,5100,5110,5110,5100,1112
20230901,092100,67251940,5100,5100,5100,5100,44
20230901,092000,67027540,5070,5080,5080,5070,229
20230901,091900,65866500,5080,5090,5090,5080,2100
20230901,091800,55196260,5080,5080,5080,5080,1
20230901,091700,55191180,5130,5090,5130,5070,1646
20230901,091600,46830320,5090,5090,5090,5090,0
20230901,091500,46830320,5090,5110,5110,5090,2639
20230901,091400,33373550,5110,5110,5110,5110,300
20230901,091300,31840550,5150,5150,5150,5150,0
20230901,091200,31840550,5150,5140,5150,5100,101
20230901,091100,31321440,5140,5140,5140,5140,0
20230901,091000,31321440,5140,5140,5140,5140,1
20230901,090900,31316300,5100,5100,5100,5100,0
20230901,090800,31316300,5100,5120,5120,5090,754
20230901,090700,27472470,5160,5160,5160,5160,110
20230901,090600,26904870,5160,5160,5160,5160,0
20230901,090500,26904870,5160,5160,5160,5160,2
20230901,090400,26894550,5100,5160,5160,5100,169
20230901,090300,26030350,5160,5160,5160,5160,0
20230901,090200,26030350,5160,5150,5160,5150,23
20230901,090100,25911700,5160,5140,5160,5140,4
20230901,090000,25891100,5100,5120,5120,5100,5072