KissMeData/066310/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192700,457915900,10450,10450,10450,10450,1069
20230901,192600,457915900,10450,10450,10450,10450,0
20230901,192500,457915900,10450,10450,10450,10450,0
20230901,192400,457915900,10450,10450,10450,10450,0
20230901,192300,457915900,10450,10450,10450,10450,0
20230901,192200,457915900,10450,10450,10450,10450,0
20230901,192100,457915900,10450,10450,10450,10450,0
20230901,192000,457915900,10450,10450,10450,10450,0
20230901,191900,457915900,10450,10450,10450,10450,0
20230901,191800,457915900,10450,10450,10450,10450,0
20230901,191700,457915900,10450,10450,10450,10450,0
20230901,191600,457915900,10450,10450,10450,10450,0
20230901,191500,457915900,10450,10450,10450,10450,0
20230901,191400,457915900,10450,10450,10450,10450,0
20230901,191300,457915900,10450,10450,10450,10450,0
20230901,191200,457915900,10450,10450,10450,10450,0
20230901,191100,457915900,10450,10450,10450,10450,0
20230901,191000,457915900,10450,10450,10450,10450,0
20230901,190900,457915900,10450,10450,10450,10450,0
20230901,190800,457915900,10450,10450,10450,10450,0
20230901,190700,457915900,10450,10450,10450,10450,0
20230901,190600,457915900,10450,10450,10450,10450,0
20230901,190500,457915900,10450,10450,10450,10450,0
20230901,190400,457915900,10450,10450,10450,10450,0
20230901,190300,457915900,10450,10450,10450,10450,0
20230901,190200,457915900,10450,10450,10450,10450,0
20230901,190100,457915900,10450,10450,10450,10450,0
20230901,190000,457915900,10450,10450,10450,10450,0
20230901,185900,457915900,10450,10450,10450,10450,0
20230901,185800,457915900,10450,10450,10450,10450,0
20230901,185700,457915900,10450,10450,10450,10450,1069
20230901,185600,457915900,10450,10450,10450,10450,0
20230901,185500,457915900,10450,10450,10450,10450,0
20230901,185400,457915900,10450,10450,10450,10450,0
20230901,185300,457915900,10450,10450,10450,10450,0
20230901,185200,457915900,10450,10450,10450,10450,0
20230901,185100,457915900,10450,10450,10450,10450,0
20230901,185000,457915900,10450,10450,10450,10450,0
20230901,184900,457915900,10450,10450,10450,10450,0
20230901,184800,457915900,10450,10450,10450,10450,0
20230901,184700,457915900,10450,10450,10450,10450,0
20230901,184600,457915900,10450,10450,10450,10450,0
20230901,184500,457915900,10450,10450,10450,10450,0
20230901,184400,457915900,10450,10450,10450,10450,0
20230901,184300,457915900,10450,10450,10450,10450,0
20230901,184200,457915900,10450,10450,10450,10450,0
20230901,184100,457915900,10450,10450,10450,10450,0
20230901,184000,457915900,10450,10450,10450,10450,0
20230901,183900,457915900,10450,10450,10450,10450,0
20230901,183800,457915900,10450,10450,10450,10450,0
20230901,183700,457915900,10450,10450,10450,10450,0
20230901,183600,457915900,10450,10450,10450,10450,0
20230901,183500,457915900,10450,10450,10450,10450,0
20230901,183400,457915900,10450,10450,10450,10450,0
20230901,183300,457915900,10450,10450,10450,10450,0
20230901,183200,457915900,10450,10450,10450,10450,0
20230901,183100,457915900,10450,10450,10450,10450,0
20230901,183000,457915900,10450,10450,10450,10450,0
20230901,182900,457915900,10450,10450,10450,10450,0
20230901,182800,457915900,10450,10450,10450,10450,0
20230901,182700,457915900,10450,10450,10450,10450,1069
20230901,182600,457915900,10450,10450,10450,10450,0
20230901,182500,457915900,10450,10450,10450,10450,0
20230901,182400,457915900,10450,10450,10450,10450,0
20230901,182300,457915900,10450,10450,10450,10450,0
20230901,182200,457915900,10450,10450,10450,10450,0
20230901,182100,457915900,10450,10450,10450,10450,0
20230901,182000,457915900,10450,10450,10450,10450,0
20230901,181900,457915900,10450,10450,10450,10450,0
20230901,181800,457915900,10450,10450,10450,10450,0
20230901,181700,457915900,10450,10450,10450,10450,0
20230901,181600,457915900,10450,10450,10450,10450,0
20230901,181500,457915900,10450,10450,10450,10450,0
20230901,181400,457915900,10450,10450,10450,10450,0
20230901,181300,457915900,10450,10450,10450,10450,0
20230901,181200,457915900,10450,10450,10450,10450,0
20230901,181100,457915900,10450,10450,10450,10450,0
20230901,181000,457915900,10450,10450,10450,10450,0
20230901,180900,457915900,10450,10450,10450,10450,0
20230901,180800,457915900,10450,10450,10450,10450,0
20230901,180700,457915900,10450,10450,10450,10450,0
20230901,180600,457915900,10450,10450,10450,10450,0
20230901,180500,457915900,10450,10450,10450,10450,0
20230901,180400,457915900,10450,10450,10450,10450,0
20230901,180300,457915900,10450,10450,10450,10450,0
20230901,180200,457915900,10450,10450,10450,10450,0
20230901,180100,457915900,10450,10450,10450,10450,0
20230901,180000,457915900,10450,10450,10450,10450,0
20230901,175900,457915900,10450,10450,10450,10450,0
20230901,175800,457915900,10450,10450,10450,10450,0
20230901,175700,457915900,10450,10450,10450,10450,1069
20230901,175600,457915900,10450,10450,10450,10450,0
20230901,175500,457915900,10450,10450,10450,10450,0
20230901,175400,457915900,10450,10450,10450,10450,0
20230901,175300,457915900,10450,10450,10450,10450,0
20230901,175200,457915900,10450,10450,10450,10450,0
20230901,175100,457915900,10450,10450,10450,10450,0
20230901,175000,457915900,10450,10450,10450,10450,0
20230901,174900,457915900,10450,10450,10450,10450,0
20230901,174800,457915900,10450,10450,10450,10450,0
20230901,174700,457915900,10450,10450,10450,10450,0
20230901,174600,457915900,10450,10450,10450,10450,0
20230901,174500,457915900,10450,10450,10450,10450,0
20230901,174400,457915900,10450,10450,10450,10450,0
20230901,174300,457915900,10450,10450,10450,10450,0
20230901,174200,457915900,10450,10450,10450,10450,0
20230901,174100,457915900,10450,10450,10450,10450,0
20230901,174000,457915900,10450,10450,10450,10450,0
20230901,173900,457915900,10450,10450,10450,10450,0
20230901,173800,457915900,10450,10450,10450,10450,0
20230901,173700,457915900,10450,10450,10450,10450,0
20230901,173600,457915900,10450,10450,10450,10450,0
20230901,173500,457915900,10450,10450,10450,10450,0
20230901,173400,457915900,10450,10450,10450,10450,0
20230901,173300,457915900,10450,10450,10450,10450,0
20230901,173200,457915900,10450,10450,10450,10450,0
20230901,173100,457915900,10450,10450,10450,10450,0
20230901,173000,457915900,10450,10450,10450,10450,0
20230901,172900,457915900,10450,10450,10450,10450,0
20230901,172800,457915900,10450,10450,10450,10450,0
20230901,172700,457915900,10450,10450,10450,10450,1069
20230901,172600,457915900,10450,10450,10450,10450,0
20230901,172500,457915900,10450,10450,10450,10450,0
20230901,172400,457915900,10450,10450,10450,10450,0
20230901,172300,457915900,10450,10450,10450,10450,0
20230901,172200,457915900,10450,10450,10450,10450,0
20230901,172100,457915900,10450,10450,10450,10450,0
20230901,172000,457915900,10450,10450,10450,10450,0
20230901,171900,457915900,10450,10450,10450,10450,0
20230901,171800,457915900,10450,10450,10450,10450,0
20230901,171700,457915900,10450,10450,10450,10450,0
20230901,171600,457915900,10450,10450,10450,10450,0
20230901,171500,457915900,10450,10450,10450,10450,0
20230901,171400,457915900,10450,10450,10450,10450,0
20230901,171300,457915900,10450,10450,10450,10450,0
20230901,171200,457915900,10450,10450,10450,10450,0
20230901,171100,457915900,10450,10450,10450,10450,0
20230901,171000,457915900,10450,10450,10450,10450,0
20230901,170900,457915900,10450,10450,10450,10450,0
20230901,170800,457915900,10450,10450,10450,10450,0
20230901,170700,457915900,10450,10450,10450,10450,0
20230901,170600,457915900,10450,10450,10450,10450,0
20230901,170500,457915900,10450,10450,10450,10450,0
20230901,170400,457915900,10450,10450,10450,10450,0
20230901,170300,457915900,10450,10450,10450,10450,0
20230901,170200,457915900,10450,10450,10450,10450,0
20230901,170100,457915900,10450,10450,10450,10450,0
20230901,170000,457915900,10450,10450,10450,10450,0
20230901,165900,457915900,10450,10450,10450,10450,0
20230901,165800,457915900,10450,10450,10450,10450,0
20230901,165700,457915900,10450,10450,10450,10450,1069
20230901,165600,457915900,10450,10450,10450,10450,0
20230901,165500,457915900,10450,10450,10450,10450,0
20230901,165400,457915900,10450,10450,10450,10450,0
20230901,165300,457915900,10450,10450,10450,10450,0
20230901,165200,457915900,10450,10450,10450,10450,0
20230901,165100,457915900,10450,10450,10450,10450,0
20230901,165000,457915900,10450,10450,10450,10450,0
20230901,164900,457915900,10450,10450,10450,10450,0
20230901,164800,457915900,10450,10450,10450,10450,0
20230901,164700,457915900,10450,10450,10450,10450,0
20230901,164600,457915900,10450,10450,10450,10450,0
20230901,164500,457915900,10450,10450,10450,10450,0
20230901,164400,457915900,10450,10450,10450,10450,0
20230901,164300,457915900,10450,10450,10450,10450,0
20230901,164200,457915900,10450,10450,10450,10450,0
20230901,164100,457915900,10450,10450,10450,10450,0
20230901,164000,457915900,10450,10450,10450,10450,0
20230901,163900,457915900,10450,10450,10450,10450,0
20230901,163800,457915900,10450,10450,10450,10450,0
20230901,163700,457915900,10450,10450,10450,10450,0
20230901,163600,457915900,10450,10450,10450,10450,0
20230901,163500,457915900,10450,10450,10450,10450,0
20230901,163400,457915900,10450,10450,10450,10450,0
20230901,163300,457915900,10450,10450,10450,10450,0
20230901,163200,457915900,10450,10450,10450,10450,0
20230901,163100,457915900,10450,10450,10450,10450,0
20230901,163000,457915900,10450,10450,10450,10450,0
20230901,162900,457915900,10450,10450,10450,10450,0
20230901,162800,457915900,10450,10450,10450,10450,0
20230901,162700,457915900,10450,10450,10450,10450,1069
20230901,162600,457915900,10450,10450,10450,10450,0
20230901,162500,457915900,10450,10450,10450,10450,0
20230901,162400,457915900,10450,10450,10450,10450,0
20230901,162300,457915900,10450,10450,10450,10450,0
20230901,162200,457915900,10450,10450,10450,10450,0
20230901,162100,457915900,10450,10450,10450,10450,0
20230901,162000,457915900,10450,10450,10450,10450,0
20230901,161900,457915900,10450,10450,10450,10450,0
20230901,161800,457915900,10450,10450,10450,10450,0
20230901,161700,457915900,10450,10450,10450,10450,0
20230901,161600,457915900,10450,10450,10450,10450,0
20230901,161500,457915900,10450,10450,10450,10450,0
20230901,161400,457915900,10450,10450,10450,10450,0
20230901,161300,457915900,10450,10450,10450,10450,0
20230901,161200,457915900,10450,10450,10450,10450,0
20230901,161100,457915900,10450,10450,10450,10450,0
20230901,161000,457915900,10450,10450,10450,10450,0
20230901,160900,457915900,10450,10450,10450,10450,0
20230901,160800,457915900,10450,10450,10450,10450,0
20230901,160700,457915900,10450,10450,10450,10450,0
20230901,160600,457915900,10450,10450,10450,10450,0
20230901,160500,457915900,10450,10450,10450,10450,0
20230901,160400,457915900,10450,10450,10450,10450,0
20230901,160300,457915900,10450,10450,10450,10450,0
20230901,160200,457915900,10450,10450,10450,10450,0
20230901,160100,457915900,10450,10450,10450,10450,0
20230901,160000,457915900,10450,10450,10450,10450,0
20230901,155900,457915900,10450,10450,10450,10450,0
20230901,155800,457915900,10450,10450,10450,10450,0
20230901,155700,457915900,10450,10450,10450,10450,1069
20230901,155600,457915900,10450,10450,10450,10450,0
20230901,155500,457915900,10450,10450,10450,10450,0
20230901,155400,457915900,10450,10450,10450,10450,0
20230901,155300,457915900,10450,10450,10450,10450,0
20230901,155200,457915900,10450,10450,10450,10450,0
20230901,155100,457915900,10450,10450,10450,10450,0
20230901,155000,457915900,10450,10450,10450,10450,0
20230901,154900,457915900,10450,10450,10450,10450,0
20230901,154800,457915900,10450,10450,10450,10450,0
20230901,154700,457915900,10450,10450,10450,10450,0
20230901,154600,457915900,10450,10450,10450,10450,0
20230901,154500,457915900,10450,10450,10450,10450,0
20230901,154400,457915900,10450,10450,10450,10450,0
20230901,154300,457915900,10450,10450,10450,10450,0
20230901,154200,457915900,10450,10450,10450,10450,0
20230901,154100,457915900,10450,10450,10450,10450,0
20230901,154000,457915900,10450,10450,10450,10450,0
20230901,153900,457915900,10450,10450,10450,10450,0
20230901,153800,457915900,10450,10450,10450,10450,0
20230901,153700,457915900,10450,10450,10450,10450,0
20230901,153600,457915900,10450,10450,10450,10450,0
20230901,153500,457915900,10450,10450,10450,10450,0
20230901,153400,457915900,10450,10450,10450,10450,0
20230901,153300,457915900,10450,10450,10450,10450,0
20230901,153200,457915900,10450,10450,10450,10450,0
20230901,153100,457915900,10450,10450,10450,10450,0
20230901,153000,457915900,10450,10450,10450,10450,1069
20230901,152900,446744850,10490,10490,10490,10490,0
20230901,152800,446744850,10490,10490,10490,10490,0
20230901,152700,446744850,10490,10490,10490,10490,0
20230901,152600,446744850,10490,10490,10490,10490,0
20230901,152500,446744850,10490,10490,10490,10490,0
20230901,152400,446744850,10490,10490,10490,10490,0
20230901,152300,446744850,10490,10490,10490,10490,0
20230901,152200,446744850,10490,10490,10490,10490,0
20230901,152100,446744850,10490,10490,10490,10490,0
20230901,152000,446744850,10490,10490,10490,10490,0
20230901,151900,446744850,10490,10480,10490,10480,139
20230901,151800,445288070,10480,10470,10480,10470,12
20230901,151700,445162420,10450,10450,10450,10450,214
20230901,151600,442926120,10470,10470,10470,10470,1
20230901,151500,442915650,10450,10450,10450,10450,77
20230901,151400,442111000,10450,10450,10450,10450,13
20230901,151300,441975150,10410,10420,10420,10410,99
20230901,151200,440944550,10410,10440,10440,10410,500
20230901,151100,435731550,10460,10460,10460,10460,0
20230901,151000,435731550,10460,10460,10460,10460,0
20230901,150900,435731550,10460,10460,10460,10460,192
20230901,150800,433723230,10450,10450,10450,10450,1
20230901,150700,433712780,10450,10450,10450,10450,25
20230901,150600,433451530,10450,10450,10450,10450,90
20230901,150500,432511030,10480,10480,10480,10480,1
20230901,150400,432500550,10490,10480,10490,10480,263
20230901,150300,429744220,10450,10450,10450,10450,0
20230901,150200,429744220,10450,10450,10450,10450,0
20230901,150100,429744220,10450,10450,10450,10450,0
20230901,150000,429744220,10450,10450,10450,10450,0
20230901,145900,429744220,10450,10450,10450,10450,54
20230901,145800,429179920,10420,10420,10420,10420,2
20230901,145700,429159080,10410,10430,10430,10410,784
20230901,145600,420986300,10430,10440,10440,10430,500
20230901,145500,415768760,10430,10430,10430,10430,0
20230901,145400,415768760,10430,10430,10430,10430,104
20230901,145300,414684040,10460,10470,10470,10460,116
20230901,145200,413469560,10480,10480,10480,10480,0
20230901,145100,413469560,10480,10480,10480,10480,0
20230901,145000,413469560,10480,10470,10480,10470,455
20230901,144900,408703650,10430,10430,10430,10430,0
20230901,144800,408703650,10430,10430,10430,10430,1
20230901,144700,408693220,10430,10430,10430,10430,0
20230901,144600,408693220,10430,10430,10430,10430,94
20230901,144500,407712800,10430,10430,10430,10430,51
20230901,144400,407180870,10430,10430,10430,10430,0
20230901,144300,407180870,10430,10430,10430,10430,0
20230901,144200,407180870,10430,10430,10430,10430,0
20230901,144100,407180870,10430,10430,10430,10430,0
20230901,144000,407180870,10430,10430,10430,10430,0
20230901,143900,407180870,10430,10430,10430,10430,622
20230901,143800,400693410,10440,10450,10450,10440,880
20230901,143700,391503670,10450,10450,10450,10450,1
20230901,143600,391493220,10450,10450,10450,10450,2
20230901,143500,391472320,10470,10470,10470,10470,0
20230901,143400,391472320,10470,10470,10470,10470,0
20230901,143300,391472320,10470,10470,10470,10470,8
20230901,143200,391388560,10470,10470,10470,10470,0
20230901,143100,391388560,10470,10470,10470,10470,0
20230901,143000,391388560,10470,10470,10470,10470,0
20230901,142900,391388560,10470,10470,10470,10470,0
20230901,142800,391388560,10470,10470,10470,10470,0
20230901,142700,391388560,10470,10470,10470,10470,92
20230901,142600,390425320,10470,10470,10470,10470,332
20230901,142500,386949280,10470,10470,10470,10470,0
20230901,142400,386949280,10470,10470,10470,10470,0
20230901,142300,386949280,10470,10480,10480,10470,462
20230901,142200,382111510,10470,10470,10470,10470,0
20230901,142100,382111510,10470,10490,10490,10470,109
20230901,142000,380969890,10490,10490,10490,10490,575
20230901,141900,374938140,10490,10490,10490,10490,3
20230901,141800,374906670,10440,10440,10440,10440,0
20230901,141700,374906670,10440,10440,10440,10440,0
20230901,141600,374906670,10440,10440,10440,10440,0
20230901,141500,374906670,10440,10440,10440,10440,0
20230901,141400,374906670,10440,10440,10440,10440,0
20230901,141300,374906670,10440,10440,10440,10440,0
20230901,141200,374906670,10440,10440,10440,10440,0
20230901,141100,374906670,10440,10440,10440,10440,0
20230901,141000,374906670,10440,10440,10440,10440,0
20230901,140900,374906670,10440,10440,10440,10440,0
20230901,140800,374906670,10440,10460,10460,10440,302
20230901,140700,371748170,10500,10500,10500,10500,1
20230901,140600,371737670,10500,10480,10500,10480,193
20230901,140500,369715010,10480,10480,10480,10480,1
20230901,140400,369704530,10480,10480,10480,10480,0
20230901,140300,369704530,10480,10460,10480,10460,133
20230901,140200,368313290,10470,10470,10470,10470,0
20230901,140100,368313290,10470,10470,10470,10470,80
20230901,140000,367475690,10450,10450,10450,10450,10
20230901,135900,367371190,10440,10440,10440,10440,0
20230901,135800,367371190,10440,10450,10450,10440,986
20230901,135700,357077300,10450,10450,10450,10450,50
20230901,135600,356554800,10450,10450,10450,10450,1
20230901,135500,356544350,10460,10460,10460,10460,10
20230901,135400,356439750,10460,10460,10460,10460,227
20230901,135300,354065330,10470,10470,10470,10470,0
20230901,135200,354065330,10470,10470,10470,10470,0
20230901,135100,354065330,10470,10470,10470,10470,32
20230901,135000,353730290,10480,10480,10480,10480,0
20230901,134900,353730290,10480,10480,10480,10480,0
20230901,134800,353730290,10480,10470,10480,10470,2
20230901,134700,353709340,10470,10470,10470,10470,10
20230901,134600,353604640,10480,10480,10480,10480,1
20230901,134500,353594160,10480,10480,10480,10480,140
20230901,134400,352126960,10480,10480,10480,10480,0
20230901,134300,352126960,10480,10480,10480,10480,4
20230901,134200,352085040,10510,10510,10510,10510,0
20230901,134100,352085040,10510,10510,10510,10510,3
20230901,134000,352053510,10480,10480,10480,10480,0
20230901,133900,352053510,10480,10480,10480,10480,2
20230901,133800,352032550,10480,10480,10480,10480,50
20230901,133700,351508550,10480,10480,10480,10480,0
20230901,133600,351508550,10480,10480,10480,10480,6
20230901,133500,351445670,10490,10490,10490,10490,20
20230901,133400,351235870,10500,10510,10510,10500,127
20230901,133300,349901270,10510,10520,10520,10510,86
20230901,133200,348996610,10520,10520,10520,10520,0
20230901,133100,348996610,10520,10520,10520,10520,0
20230901,133000,348996610,10520,10520,10520,10520,0
20230901,132900,348996610,10520,10520,10520,10520,0
20230901,132800,348996610,10520,10520,10520,10520,0
20230901,132700,348996610,10520,10520,10520,10520,131
20230901,132600,347618490,10540,10530,10540,10520,124
20230901,132500,346312330,10520,10520,10520,10520,6
20230901,132400,346249210,10520,10520,10530,10520,10
20230901,132300,346144000,10510,10510,10510,10510,0
20230901,132200,346144000,10510,10510,10510,10510,0
20230901,132100,346144000,10510,10510,10510,10510,546
20230901,132000,340405540,10510,10510,10510,10510,100
20230901,131900,339354540,10510,10510,10510,10510,0
20230901,131800,339354540,10510,10510,10510,10510,0
20230901,131700,339354540,10510,10510,10510,10510,0
20230901,131600,339354540,10510,10510,10510,10510,19
20230901,131500,339154850,10510,10510,10510,10510,0
20230901,131400,339154850,10510,10510,10510,10510,0
20230901,131300,339154850,10510,10510,10510,10510,0
20230901,131200,339154850,10510,10510,10510,10510,0
20230901,131100,339154850,10510,10510,10510,10510,3
20230901,131000,339123320,10510,10510,10510,10510,0
20230901,130900,339123320,10510,10510,10510,10510,0
20230901,130800,339123320,10510,10510,10510,10510,17
20230901,130700,338944650,10510,10500,10510,10500,13
20230901,130600,338808110,10510,10510,10510,10510,9
20230901,130500,338713520,10510,10510,10510,10510,0
20230901,130400,338713520,10510,10530,10530,10510,6
20230901,130300,338650360,10530,10530,10530,10530,2
20230901,130200,338629300,10500,10500,10500,10500,0
20230901,130100,338629300,10500,10500,10500,10500,0
20230901,130000,338629300,10500,10500,10500,10500,0
20230901,125900,338629300,10500,10500,10500,10500,1
20230901,125800,338618800,10500,10500,10500,10500,0
20230901,125700,338618800,10500,10500,10500,10500,0
20230901,125600,338618800,10500,10500,10500,10500,134
20230901,125500,337211800,10500,10500,10500,10500,0
20230901,125400,337211800,10500,10500,10500,10500,2
20230901,125300,337190800,10500,10520,10520,10500,527
20230901,125200,331651890,10520,10520,10520,10520,0
20230901,125100,331651890,10520,10520,10520,10520,0
20230901,125000,331651890,10520,10530,10530,10520,3
20230901,124900,331620320,10530,10530,10530,10530,0
20230901,124800,331620320,10530,10530,10530,10530,0
20230901,124700,331620320,10530,10530,10530,10530,0
20230901,124600,331620320,10530,10530,10530,10530,0
20230901,124500,331620320,10530,10530,10530,10530,100
20230901,124400,330567320,10530,10530,10530,10530,0
20230901,124300,330567320,10530,10530,10530,10530,220
20230901,124200,328250720,10530,10530,10530,10530,598
20230901,124100,321953780,10530,10530,10530,10530,0
20230901,124000,321953780,10530,10530,10530,10530,0
20230901,123900,321953780,10530,10530,10530,10530,0
20230901,123800,321953780,10530,10530,10530,10530,29
20230901,123700,321648410,10530,10530,10530,10530,1
20230901,123600,321637880,10530,10530,10530,10530,68
20230901,123500,320921840,10560,10560,10560,10560,50
20230901,123400,320393840,10560,10560,10560,10560,0
20230901,123300,320393840,10560,10560,10560,10560,0
20230901,123200,320393840,10560,10560,10560,10560,0
20230901,123100,320393840,10560,10540,10560,10540,28
20230901,123000,320098380,10560,10560,10560,10560,0
20230901,122900,320098380,10560,10550,10560,10550,27
20230901,122800,319813430,10550,10550,10550,10550,30
20230901,122700,319496930,10500,10500,10500,10500,264
20230901,122600,316724930,10490,10490,10490,10490,139
20230901,122500,315266820,10480,10480,10480,10480,0
20230901,122400,315266820,10480,10480,10480,10480,0
20230901,122300,315266820,10480,10480,10480,10480,0
20230901,122200,315266820,10480,10480,10480,10480,0
20230901,122100,315266820,10480,10480,10480,10480,0
20230901,122000,315266820,10480,10480,10480,10480,0
20230901,121900,315266820,10480,10480,10480,10480,0
20230901,121800,315266820,10480,10480,10480,10480,0
20230901,121700,315266820,10480,10480,10480,10480,76
20230901,121600,314470340,10500,10500,10500,10500,0
20230901,121500,314470340,10500,10500,10500,10500,51
20230901,121400,313934840,10500,10490,10500,10490,2
20230901,121300,313913850,10490,10490,10490,10490,96
20230901,121200,312906810,10470,10470,10470,10470,0
20230901,121100,312906810,10470,10470,10470,10470,0
20230901,121000,312906810,10470,10470,10470,10470,0
20230901,120900,312906810,10470,10470,10470,10470,0
20230901,120800,312906810,10470,10470,10470,10470,15
20230901,120700,312749760,10470,10470,10470,10470,7
20230901,120600,312676470,10560,10560,10560,10560,0
20230901,120500,312676470,10560,10560,10560,10560,0
20230901,120400,312676470,10560,10560,10560,10560,0
20230901,120300,312676470,10560,10560,10560,10560,0
20230901,120200,312676470,10560,10560,10560,10560,0
20230901,120100,312676470,10560,10500,10560,10500,582
20230901,120000,306559590,10500,10470,10500,10470,391
20230901,115900,302462190,10480,10480,10480,10480,0
20230901,115800,302462190,10480,10480,10480,10480,13
20230901,115700,302325950,10480,10480,10480,10480,0
20230901,115600,302325950,10480,10480,10480,10480,0
20230901,115500,302325950,10480,10480,10480,10480,1
20230901,115400,302315470,10490,10490,10490,10490,70
20230901,115300,301581170,10500,10500,10500,10500,61
20230901,115200,300940670,10500,10500,10500,10500,0
20230901,115100,300940670,10500,10500,10500,10500,0
20230901,115000,300940670,10500,10500,10500,10500,0
20230901,114900,300940670,10500,10500,10500,10500,0
20230901,114800,300940670,10500,10500,10500,10500,0
20230901,114700,300940670,10500,10500,10500,10500,0
20230901,114600,300940670,10500,10500,10500,10500,11
20230901,114500,300825170,10510,10520,10520,10510,218
20230901,114400,298533830,10520,10520,10520,10520,0
20230901,114300,298533830,10520,10520,10520,10520,0
20230901,114200,298533830,10520,10520,10520,10520,0
20230901,114100,298533830,10520,10520,10520,10520,0
20230901,114000,298533830,10520,10550,10550,10520,300
20230901,113900,295373160,10560,10560,10560,10560,0
20230901,113800,295373160,10560,10560,10560,10560,2
20230901,113700,295352040,10560,10560,10560,10560,0
20230901,113600,295352040,10560,10560,10560,10560,1
20230901,113500,295341480,10560,10560,10560,10560,0
20230901,113400,295341480,10560,10560,10560,10560,0
20230901,113300,295341480,10560,10560,10560,10560,0
20230901,113200,295341480,10560,10560,10560,10560,1
20230901,113100,295330920,10560,10560,10560,10560,2
20230901,113000,295309800,10560,10560,10560,10560,10
20230901,112900,295204200,10520,10520,10520,10520,0
20230901,112800,295204200,10520,10520,10520,10520,0
20230901,112700,295204200,10520,10520,10520,10520,0
20230901,112600,295204200,10520,10550,10550,10520,960
20230901,112500,285082600,10530,10530,10530,10530,0
20230901,112400,285082600,10530,10540,10540,10530,140
20230901,112300,283607980,10560,10560,10560,10560,0
20230901,112200,283607980,10560,10560,10560,10560,0
20230901,112100,283607980,10560,10560,10560,10560,2
20230901,112000,283586860,10560,10560,10560,10560,0
20230901,111900,283586860,10560,10550,10560,10550,500
20230901,111800,278310510,10550,10550,10550,10550,1
20230901,111700,278299960,10550,10550,10550,10550,5
20230901,111600,278247210,10520,10520,10520,10520,0
20230901,111500,278247210,10520,10520,10520,10520,0
20230901,111400,278247210,10520,10520,10520,10520,0
20230901,111300,278247210,10520,10520,10520,10520,0
20230901,111200,278247210,10520,10520,10520,10520,2
20230901,111100,278226170,10520,10530,10530,10520,82
20230901,111000,277363320,10550,10550,10550,10550,0
20230901,110900,277363320,10550,10550,10550,10550,0
20230901,110800,277363320,10550,10550,10550,10550,0
20230901,110700,277363320,10550,10550,10550,10550,0
20230901,110600,277363320,10550,10550,10550,10550,0
20230901,110500,277363320,10550,10550,10550,10550,5
20230901,110400,277310570,10560,10560,10560,10560,1
20230901,110300,277300010,10560,10560,10560,10560,100
20230901,110200,276244010,10510,10510,10510,10510,0
20230901,110100,276244010,10510,10510,10510,10510,0
20230901,110000,276244010,10510,10510,10510,10510,0
20230901,105900,276244010,10510,10510,10510,10510,231
20230901,105800,273816200,10510,10510,10510,10510,20
20230901,105700,273606000,10510,10510,10510,10510,0
20230901,105600,273606000,10510,10560,10560,10510,537
20230901,105500,267952680,10560,10560,10560,10560,0
20230901,105400,267952680,10560,10560,10560,10560,123
20230901,105300,266653800,10500,10500,10500,10500,0
20230901,105200,266653800,10500,10500,10500,10500,0
20230901,105100,266653800,10500,10500,10500,10500,0
20230901,105000,266653800,10500,10500,10500,10500,15
20230901,104900,266496300,10560,10500,10560,10500,560
20230901,104800,260601630,10500,10500,10500,10500,15
20230901,104700,260444130,10500,10530,10530,10500,97
20230901,104600,259425350,10540,10540,10540,10540,0
20230901,104500,259425350,10540,10540,10540,10540,0
20230901,104400,259425350,10540,10550,10560,10540,403
20230901,104300,255173480,10570,10570,10570,10570,0
20230901,104200,255173480,10570,10570,10570,10570,0
20230901,104100,255173480,10570,10560,10570,10560,211
20230901,104000,252943620,10570,10570,10570,10570,1
20230901,103900,252933050,10580,10580,10580,10580,0
20230901,103800,252933050,10580,10580,10580,10580,1
20230901,103700,252922470,10580,10580,10580,10580,0
20230901,103600,252922470,10580,10580,10580,10580,16
20230901,103500,252753190,10570,10570,10570,10570,0
20230901,103400,252753190,10570,10570,10580,10570,560
20230901,103300,246828960,10580,10580,10580,10580,0
20230901,103200,246828960,10580,10580,10580,10580,1
20230901,103100,246818380,10580,10560,10580,10560,732
20230901,103000,239082140,10560,10560,10560,10560,0
20230901,102900,239082140,10560,10560,10560,10560,40
20230901,102800,238659740,10550,10520,10550,10520,733
20230901,102700,230937660,10480,10480,10480,10480,0
20230901,102600,230937660,10480,10480,10480,10480,0
20230901,102500,230937660,10480,10480,10480,10480,0
20230901,102400,230937660,10480,10480,10480,10480,40
20230901,102300,230518460,10470,10470,10470,10470,0
20230901,102200,230518460,10470,10470,10470,10470,9
20230901,102100,230424230,10520,10460,10520,10460,11
20230901,102000,230309110,10470,10470,10480,10470,271
20230901,101900,227470430,10460,10460,10460,10460,0
20230901,101800,227470430,10460,10460,10460,10460,0
20230901,101700,227470430,10460,10460,10460,10460,0
20230901,101600,227470430,10460,10460,10460,10460,0
20230901,101500,227470430,10460,10460,10460,10460,340
20230901,101400,223914030,10450,10540,10540,10450,86
20230901,101300,223015020,10550,10530,10550,10450,1914
20230901,101200,202975350,10530,10530,10530,10530,173
20230901,101100,201153660,10530,10530,10530,10530,102
20230901,101000,200079600,10530,10530,10530,10530,100
20230901,100900,199026600,10530,10570,10570,10530,1170
20230901,100800,186679320,10570,10570,10570,10570,10
20230901,100700,186573620,10570,10570,10570,10570,23
20230901,100600,186330510,10570,10610,10610,10570,232
20230901,100500,183878070,10610,10600,10610,10600,548
20230901,100400,178069240,10600,10600,10600,10600,34
20230901,100300,177708840,10600,10590,10600,10580,324
20230901,100200,174279770,10590,10590,10600,10590,204
20230901,100100,172119080,10600,10560,10600,10550,4257
20230901,100000,127079780,10560,10550,10560,10550,946
20230901,095900,117096370,10550,10550,10550,10550,1
20230901,095800,117085820,10550,10550,10550,10550,28
20230901,095700,116790420,10550,10540,10550,10540,58
20230901,095600,116179010,10550,10550,10550,10550,0
20230901,095500,116179010,10550,10550,10550,10550,0
20230901,095400,116179010,10550,10550,10550,10550,213
20230901,095300,113931860,10550,10510,10550,10510,2270
20230901,095200,90013850,10500,10500,10500,10500,28
20230901,095100,89719850,10480,10480,10480,10480,210
20230901,095000,87519050,10460,10440,10460,10440,12
20230901,094900,87393570,10410,10420,10420,10410,202
20230901,094800,85289870,10420,10420,10420,10420,0
20230901,094700,85289870,10420,10430,10430,10420,212
20230901,094600,83079710,10430,10440,10440,10430,60
20230901,094500,82453780,10500,10500,10500,10500,80
20230901,094400,81613780,10450,10450,10450,10450,149
20230901,094300,80056730,10450,10450,10450,10450,2
20230901,094200,80035830,10450,10450,10450,10450,366
20230901,094100,76211130,10460,10460,10460,10460,0
20230901,094000,76211130,10460,10470,10470,10460,271
20230901,093900,73376230,10490,10490,10490,10490,0
20230901,093800,73376230,10490,10490,10490,10490,0
20230901,093700,73376230,10490,10490,10490,10490,10
20230901,093600,73271330,10500,10460,10510,10460,103
20230901,093500,72189850,10460,10460,10460,10460,0
20230901,093400,72189850,10460,10460,10510,10460,258
20230901,093300,69491010,10470,10510,10510,10470,138
20230901,093200,68043720,10520,10520,10520,10520,0
20230901,093100,68043720,10520,10520,10520,10520,10
20230901,093000,67938520,10520,10520,10520,10520,95
20230901,092900,66939120,10520,10520,10520,10520,5
20230901,092800,66886520,10470,10470,10470,10470,102
20230901,092700,65818580,10520,10520,10520,10520,50
20230901,092600,65292580,10520,10520,10520,10520,0
20230901,092500,65292580,10520,10520,10520,10520,0
20230901,092400,65292580,10520,10520,10520,10520,2
20230901,092300,65271540,10530,10530,10530,10530,100
20230901,092200,64218540,10530,10530,10530,10530,1
20230901,092100,64208010,10530,10470,10530,10470,574
20230901,092000,58197870,10460,10520,10530,10460,216
20230901,091900,55931390,10510,10470,10510,10470,524
20230901,091800,50434320,10470,10470,10470,10470,2
20230901,091700,50413380,10480,10480,10480,10480,0
20230901,091600,50413380,10480,10480,10480,10480,200
20230901,091500,48317380,10480,10480,10480,10480,71
20230901,091400,47573300,10480,10480,10480,10480,173
20230901,091300,45760260,10480,10480,10480,10480,0
20230901,091200,45760260,10480,10430,10480,10430,104
20230901,091100,44675440,10430,10430,10430,10430,0
20230901,091000,44675440,10430,10430,10500,10430,281
20230901,090900,41744140,10430,10340,10430,10340,382
20230901,090800,37766280,10330,10330,10330,10330,0
20230901,090700,37766280,10330,10390,10390,10310,785
20230901,090600,29644580,10480,10460,10480,10460,774
20230901,090500,21534780,10500,10500,10500,10500,0
20230901,090400,21534780,10500,10410,10500,10410,616
20230901,090300,15088590,10440,10440,10440,10440,15
20230901,090200,14931990,10400,10390,10400,10340,612
20230901,090100,8580970,10370,10370,10370,10370,284
20230901,090000,5635890,10370,10360,10370,10360,544