KissMeData/024090/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185900,141147350,12190,12190,12190,12190,253
20230901,185800,141147350,12190,12190,12190,12190,0
20230901,185700,141147350,12190,12190,12190,12190,0
20230901,185600,141147350,12190,12190,12190,12190,0
20230901,185500,141147350,12190,12190,12190,12190,0
20230901,185400,141147350,12190,12190,12190,12190,0
20230901,185300,141147350,12190,12190,12190,12190,0
20230901,185200,141147350,12190,12190,12190,12190,0
20230901,185100,141147350,12190,12190,12190,12190,0
20230901,185000,141147350,12190,12190,12190,12190,0
20230901,184900,141147350,12190,12190,12190,12190,0
20230901,184800,141147350,12190,12190,12190,12190,0
20230901,184700,141147350,12190,12190,12190,12190,0
20230901,184600,141147350,12190,12190,12190,12190,0
20230901,184500,141147350,12190,12190,12190,12190,0
20230901,184400,141147350,12190,12190,12190,12190,0
20230901,184300,141147350,12190,12190,12190,12190,0
20230901,184200,141147350,12190,12190,12190,12190,0
20230901,184100,141147350,12190,12190,12190,12190,0
20230901,184000,141147350,12190,12190,12190,12190,0
20230901,183900,141147350,12190,12190,12190,12190,0
20230901,183800,141147350,12190,12190,12190,12190,0
20230901,183700,141147350,12190,12190,12190,12190,0
20230901,183600,141147350,12190,12190,12190,12190,0
20230901,183500,141147350,12190,12190,12190,12190,0
20230901,183400,141147350,12190,12190,12190,12190,0
20230901,183300,141147350,12190,12190,12190,12190,0
20230901,183200,141147350,12190,12190,12190,12190,0
20230901,183100,141147350,12190,12190,12190,12190,0
20230901,183000,141147350,12190,12190,12190,12190,0
20230901,182900,141147350,12190,12190,12190,12190,253
20230901,182800,141147350,12190,12190,12190,12190,0
20230901,182700,141147350,12190,12190,12190,12190,0
20230901,182600,141147350,12190,12190,12190,12190,0
20230901,182500,141147350,12190,12190,12190,12190,0
20230901,182400,141147350,12190,12190,12190,12190,0
20230901,182300,141147350,12190,12190,12190,12190,0
20230901,182200,141147350,12190,12190,12190,12190,0
20230901,182100,141147350,12190,12190,12190,12190,0
20230901,182000,141147350,12190,12190,12190,12190,0
20230901,181900,141147350,12190,12190,12190,12190,0
20230901,181800,141147350,12190,12190,12190,12190,0
20230901,181700,141147350,12190,12190,12190,12190,0
20230901,181600,141147350,12190,12190,12190,12190,0
20230901,181500,141147350,12190,12190,12190,12190,0
20230901,181400,141147350,12190,12190,12190,12190,0
20230901,181300,141147350,12190,12190,12190,12190,0
20230901,181200,141147350,12190,12190,12190,12190,0
20230901,181100,141147350,12190,12190,12190,12190,0
20230901,181000,141147350,12190,12190,12190,12190,0
20230901,180900,141147350,12190,12190,12190,12190,0
20230901,180800,141147350,12190,12190,12190,12190,0
20230901,180700,141147350,12190,12190,12190,12190,0
20230901,180600,141147350,12190,12190,12190,12190,0
20230901,180500,141147350,12190,12190,12190,12190,0
20230901,180400,141147350,12190,12190,12190,12190,0
20230901,180300,141147350,12190,12190,12190,12190,0
20230901,180200,141147350,12190,12190,12190,12190,0
20230901,180100,141147350,12190,12190,12190,12190,0
20230901,180000,141147350,12190,12190,12190,12190,0
20230901,175900,141147350,12190,12190,12190,12190,253
20230901,175800,141147350,12190,12190,12190,12190,0
20230901,175700,141147350,12190,12190,12190,12190,0
20230901,175600,141147350,12190,12190,12190,12190,0
20230901,175500,141147350,12190,12190,12190,12190,0
20230901,175400,141147350,12190,12190,12190,12190,0
20230901,175300,141147350,12190,12190,12190,12190,0
20230901,175200,141147350,12190,12190,12190,12190,0
20230901,175100,141147350,12190,12190,12190,12190,0
20230901,175000,141147350,12190,12190,12190,12190,0
20230901,174900,141147350,12190,12190,12190,12190,0
20230901,174800,141147350,12190,12190,12190,12190,0
20230901,174700,141147350,12190,12190,12190,12190,0
20230901,174600,141147350,12190,12190,12190,12190,0
20230901,174500,141147350,12190,12190,12190,12190,0
20230901,174400,141147350,12190,12190,12190,12190,0
20230901,174300,141147350,12190,12190,12190,12190,0
20230901,174200,141147350,12190,12190,12190,12190,0
20230901,174100,141147350,12190,12190,12190,12190,0
20230901,174000,141147350,12190,12190,12190,12190,0
20230901,173900,141147350,12190,12190,12190,12190,0
20230901,173800,141147350,12190,12190,12190,12190,0
20230901,173700,141147350,12190,12190,12190,12190,0
20230901,173600,141147350,12190,12190,12190,12190,0
20230901,173500,141147350,12190,12190,12190,12190,0
20230901,173400,141147350,12190,12190,12190,12190,0
20230901,173300,141147350,12190,12190,12190,12190,0
20230901,173200,141147350,12190,12190,12190,12190,0
20230901,173100,141147350,12190,12190,12190,12190,0
20230901,173000,141147350,12190,12190,12190,12190,0
20230901,172900,141147350,12190,12190,12190,12190,253
20230901,172800,141147350,12190,12190,12190,12190,0
20230901,172700,141147350,12190,12190,12190,12190,0
20230901,172600,141147350,12190,12190,12190,12190,0
20230901,172500,141147350,12190,12190,12190,12190,0
20230901,172400,141147350,12190,12190,12190,12190,0
20230901,172300,141147350,12190,12190,12190,12190,0
20230901,172200,141147350,12190,12190,12190,12190,0
20230901,172100,141147350,12190,12190,12190,12190,0
20230901,172000,141147350,12190,12190,12190,12190,0
20230901,171900,141147350,12190,12190,12190,12190,0
20230901,171800,141147350,12190,12190,12190,12190,0
20230901,171700,141147350,12190,12190,12190,12190,0
20230901,171600,141147350,12190,12190,12190,12190,0
20230901,171500,141147350,12190,12190,12190,12190,0
20230901,171400,141147350,12190,12190,12190,12190,0
20230901,171300,141147350,12190,12190,12190,12190,0
20230901,171200,141147350,12190,12190,12190,12190,0
20230901,171100,141147350,12190,12190,12190,12190,0
20230901,171000,141147350,12190,12190,12190,12190,0
20230901,170900,141147350,12190,12190,12190,12190,0
20230901,170800,141147350,12190,12190,12190,12190,0
20230901,170700,141147350,12190,12190,12190,12190,0
20230901,170600,141147350,12190,12190,12190,12190,0
20230901,170500,141147350,12190,12190,12190,12190,0
20230901,170400,141147350,12190,12190,12190,12190,0
20230901,170300,141147350,12190,12190,12190,12190,0
20230901,170200,141147350,12190,12190,12190,12190,0
20230901,170100,141147350,12190,12190,12190,12190,0
20230901,170000,141147350,12190,12190,12190,12190,0
20230901,165900,141147350,12190,12190,12190,12190,253
20230901,165800,141147350,12190,12190,12190,12190,0
20230901,165700,141147350,12190,12190,12190,12190,0
20230901,165600,141147350,12190,12190,12190,12190,0
20230901,165500,141147350,12190,12190,12190,12190,0
20230901,165400,141147350,12190,12190,12190,12190,0
20230901,165300,141147350,12190,12190,12190,12190,0
20230901,165200,141147350,12190,12190,12190,12190,0
20230901,165100,141147350,12190,12190,12190,12190,0
20230901,165000,141147350,12190,12190,12190,12190,0
20230901,164900,141147350,12190,12190,12190,12190,0
20230901,164800,141147350,12190,12190,12190,12190,0
20230901,164700,141147350,12190,12190,12190,12190,0
20230901,164600,141147350,12190,12190,12190,12190,0
20230901,164500,141147350,12190,12190,12190,12190,0
20230901,164400,141147350,12190,12190,12190,12190,0
20230901,164300,141147350,12190,12190,12190,12190,0
20230901,164200,141147350,12190,12190,12190,12190,0
20230901,164100,141147350,12190,12190,12190,12190,0
20230901,164000,141147350,12190,12190,12190,12190,0
20230901,163900,141147350,12190,12190,12190,12190,0
20230901,163800,141147350,12190,12190,12190,12190,0
20230901,163700,141147350,12190,12190,12190,12190,0
20230901,163600,141147350,12190,12190,12190,12190,0
20230901,163500,141147350,12190,12190,12190,12190,0
20230901,163400,141147350,12190,12190,12190,12190,0
20230901,163300,141147350,12190,12190,12190,12190,0
20230901,163200,141147350,12190,12190,12190,12190,0
20230901,163100,141147350,12190,12190,12190,12190,0
20230901,163000,141147350,12190,12190,12190,12190,0
20230901,162900,141147350,12190,12190,12190,12190,253
20230901,162800,141147350,12190,12190,12190,12190,0
20230901,162700,141147350,12190,12190,12190,12190,0
20230901,162600,141147350,12190,12190,12190,12190,0
20230901,162500,141147350,12190,12190,12190,12190,0
20230901,162400,141147350,12190,12190,12190,12190,0
20230901,162300,141147350,12190,12190,12190,12190,0
20230901,162200,141147350,12190,12190,12190,12190,0
20230901,162100,141147350,12190,12190,12190,12190,0
20230901,162000,141147350,12190,12190,12190,12190,0
20230901,161900,141147350,12190,12190,12190,12190,0
20230901,161800,141147350,12190,12190,12190,12190,0
20230901,161700,141147350,12190,12190,12190,12190,0
20230901,161600,141147350,12190,12190,12190,12190,0
20230901,161500,141147350,12190,12190,12190,12190,0
20230901,161400,141147350,12190,12190,12190,12190,0
20230901,161300,141147350,12190,12190,12190,12190,0
20230901,161200,141147350,12190,12190,12190,12190,0
20230901,161100,141147350,12190,12190,12190,12190,0
20230901,161000,141147350,12190,12190,12190,12190,0
20230901,160900,141147350,12190,12190,12190,12190,0
20230901,160800,141147350,12190,12190,12190,12190,0
20230901,160700,141147350,12190,12190,12190,12190,0
20230901,160600,141147350,12190,12190,12190,12190,0
20230901,160500,141147350,12190,12190,12190,12190,0
20230901,160400,141147350,12190,12190,12190,12190,0
20230901,160300,141147350,12190,12190,12190,12190,0
20230901,160200,141147350,12190,12190,12190,12190,0
20230901,160100,141147350,12190,12190,12190,12190,0
20230901,160000,141147350,12190,12190,12190,12190,0
20230901,155900,141147350,12190,12190,12190,12190,253
20230901,155800,141147350,12190,12190,12190,12190,0
20230901,155700,141147350,12190,12190,12190,12190,0
20230901,155600,141147350,12190,12190,12190,12190,0
20230901,155500,141147350,12190,12190,12190,12190,0
20230901,155400,141147350,12190,12190,12190,12190,0
20230901,155300,141147350,12190,12190,12190,12190,0
20230901,155200,141147350,12190,12190,12190,12190,0
20230901,155100,141147350,12190,12190,12190,12190,0
20230901,155000,141147350,12190,12190,12190,12190,0
20230901,154900,141147350,12190,12190,12190,12190,0
20230901,154800,141147350,12190,12190,12190,12190,0
20230901,154700,141147350,12190,12190,12190,12190,0
20230901,154600,141147350,12190,12190,12190,12190,0
20230901,154500,141147350,12190,12190,12190,12190,0
20230901,154400,141147350,12190,12190,12190,12190,0
20230901,154300,141147350,12190,12190,12190,12190,0
20230901,154200,141147350,12190,12190,12190,12190,0
20230901,154100,141147350,12190,12190,12190,12190,0
20230901,154000,141147350,12190,12190,12190,12190,0
20230901,153900,141147350,12190,12190,12190,12190,0
20230901,153800,141147350,12190,12190,12190,12190,0
20230901,153700,141147350,12190,12190,12190,12190,0
20230901,153600,141147350,12190,12190,12190,12190,0
20230901,153500,141147350,12190,12190,12190,12190,0
20230901,153400,141147350,12190,12190,12190,12190,0
20230901,153300,141147350,12190,12190,12190,12190,0
20230901,153200,141147350,12190,12190,12190,12190,0
20230901,153100,141147350,12190,12190,12190,12190,0
20230901,153000,141147350,12190,12190,12190,12190,253
20230901,152900,138063280,12190,12190,12190,12190,0
20230901,152800,138063280,12190,12190,12190,12190,0
20230901,152700,138063280,12190,12190,12190,12190,0
20230901,152600,138063280,12190,12190,12190,12190,0
20230901,152500,138063280,12190,12190,12190,12190,0
20230901,152400,138063280,12190,12190,12190,12190,0
20230901,152300,138063280,12190,12190,12190,12190,0
20230901,152200,138063280,12190,12190,12190,12190,0
20230901,152100,138063280,12190,12190,12190,12190,0
20230901,152000,138063280,12190,12190,12190,12190,0
20230901,151900,138063280,12190,12190,12190,12190,0
20230901,151800,138063280,12190,12190,12190,12190,151
20230901,151700,136222590,12210,12210,12210,12210,0
20230901,151600,136222590,12210,12210,12210,12210,0
20230901,151500,136222590,12210,12210,12210,12210,0
20230901,151400,136222590,12210,12210,12210,12210,1
20230901,151300,136210380,12190,12190,12190,12190,5
20230901,151200,136149430,12220,12220,12220,12220,0
20230901,151100,136149430,12220,12220,12220,12220,0
20230901,151000,136149430,12220,12220,12220,12220,0
20230901,150900,136149430,12220,12220,12220,12220,0
20230901,150800,136149430,12220,12220,12220,12220,0
20230901,150700,136149430,12220,12220,12220,12220,0
20230901,150600,136149430,12220,12220,12220,12220,0
20230901,150500,136149430,12220,12220,12220,12220,0
20230901,150400,136149430,12220,12220,12220,12220,0
20230901,150300,136149430,12220,12210,12220,12210,5
20230901,150200,136088370,12190,12190,12190,12190,759
20230901,150100,126836160,12220,12220,12220,12220,0
20230901,150000,126836160,12220,12220,12220,12220,0
20230901,145900,126836160,12220,12220,12220,12220,0
20230901,145800,126836160,12220,12220,12220,12220,0
20230901,145700,126836160,12220,12220,12220,12220,0
20230901,145600,126836160,12220,12220,12220,12220,0
20230901,145500,126836160,12220,12220,12220,12220,0
20230901,145400,126836160,12220,12190,12220,12190,754
20230901,145300,117644850,12200,12200,12200,12200,1
20230901,145200,117632650,12190,12190,12190,12190,0
20230901,145100,117632650,12190,12190,12190,12190,10
20230901,145000,117510750,12200,12200,12200,12200,0
20230901,144900,117510750,12200,12200,12200,12200,0
20230901,144800,117510750,12200,12200,12200,12200,1
20230901,144700,117498550,12190,12190,12190,12190,0
20230901,144600,117498550,12190,12190,12190,12190,0
20230901,144500,117498550,12190,12190,12190,12190,0
20230901,144400,117498550,12190,12190,12190,12190,4
20230901,144300,117449790,12200,12200,12200,12200,1
20230901,144200,117437590,12190,12190,12190,12190,1331
20230901,144100,101212700,12190,12190,12190,12190,0
20230901,144000,101212700,12190,12190,12190,12190,0
20230901,143900,101212700,12190,12150,12190,12150,290
20230901,143800,97689160,12210,12160,12210,12150,78
20230901,143700,96741180,12210,12210,12210,12210,0
20230901,143600,96741180,12210,12210,12210,12210,0
20230901,143500,96741180,12210,12210,12210,12210,0
20230901,143400,96741180,12210,12210,12210,12210,0
20230901,143300,96741180,12210,12210,12210,12210,0
20230901,143200,96741180,12210,12210,12210,12210,0
20230901,143100,96741180,12210,12210,12210,12210,0
20230901,143000,96741180,12210,12210,12210,12210,1
20230901,142900,96728970,12210,12210,12210,12210,1
20230901,142800,96716760,12210,12210,12210,12210,0
20230901,142700,96716760,12210,12210,12210,12210,1
20230901,142600,96704550,12170,12170,12170,12170,0
20230901,142500,96704550,12170,12170,12170,12170,0
20230901,142400,96704550,12170,12180,12180,12170,70
20230901,142300,95852450,12210,12210,12210,12210,0
20230901,142200,95852450,12210,12210,12210,12210,0
20230901,142100,95852450,12210,12210,12210,12210,4
20230901,142000,95803610,12220,12220,12220,12220,0
20230901,141900,95803610,12220,12220,12220,12220,0
20230901,141800,95803610,12220,12220,12220,12220,0
20230901,141700,95803610,12220,12220,12220,12220,0
20230901,141600,95803610,12220,12220,12220,12220,0
20230901,141500,95803610,12220,12220,12220,12220,0
20230901,141400,95803610,12220,12220,12220,12220,0
20230901,141300,95803610,12220,12220,12220,12220,0
20230901,141200,95803610,12220,12220,12220,12220,0
20230901,141100,95803610,12220,12220,12220,12220,0
20230901,141000,95803610,12220,12220,12220,12220,0
20230901,140900,95803610,12220,12220,12220,12220,0
20230901,140800,95803610,12220,12210,12220,12210,2
20230901,140700,95779180,12220,12220,12220,12220,0
20230901,140600,95779180,12220,12220,12220,12220,0
20230901,140500,95779180,12220,12220,12220,12220,0
20230901,140400,95779180,12220,12220,12220,12220,0
20230901,140300,95779180,12220,12220,12220,12220,0
20230901,140200,95779180,12220,12220,12220,12220,1
20230901,140100,95766960,12180,12180,12180,12180,0
20230901,140000,95766960,12180,12180,12180,12180,0
20230901,135900,95766960,12180,12180,12180,12180,2
20230901,135800,95742600,12180,12180,12180,12180,5
20230901,135700,95681700,12200,12200,12200,12200,0
20230901,135600,95681700,12200,12200,12200,12200,0
20230901,135500,95681700,12200,12200,12200,12200,0
20230901,135400,95681700,12200,12200,12200,12200,0
20230901,135300,95681700,12200,12200,12200,12200,759
20230901,135200,86421900,12210,12210,12210,12210,0
20230901,135100,86421900,12210,12210,12210,12210,0
20230901,135000,86421900,12210,12210,12210,12210,25
20230901,134900,86116650,12220,12220,12220,12220,0
20230901,134800,86116650,12220,12220,12220,12220,0
20230901,134700,86116650,12220,12220,12220,12220,0
20230901,134600,86116650,12220,12220,12220,12220,0
20230901,134500,86116650,12220,12220,12220,12220,0
20230901,134400,86116650,12220,12220,12220,12220,0
20230901,134300,86116650,12220,12220,12220,12220,0
20230901,134200,86116650,12220,12220,12220,12220,0
20230901,134100,86116650,12220,12220,12220,12220,0
20230901,134000,86116650,12220,12220,12220,12220,0
20230901,133900,86116650,12220,12220,12220,12220,1
20230901,133800,86104430,12220,12220,12220,12220,0
20230901,133700,86104430,12220,12220,12220,12220,0
20230901,133600,86104430,12220,12220,12220,12220,1
20230901,133500,86092210,12230,12230,12230,12230,0
20230901,133400,86092210,12230,12230,12230,12230,0
20230901,133300,86092210,12230,12230,12230,12230,0
20230901,133200,86092210,12230,12230,12230,12230,0
20230901,133100,86092210,12230,12230,12230,12230,0
20230901,133000,86092210,12230,12230,12230,12230,0
20230901,132900,86092210,12230,12230,12230,12230,0
20230901,132800,86092210,12230,12230,12230,12230,0
20230901,132700,86092210,12230,12230,12230,12230,0
20230901,132600,86092210,12230,12230,12230,12230,0
20230901,132500,86092210,12230,12230,12230,12230,10
20230901,132400,85969910,12230,12230,12230,12230,0
20230901,132300,85969910,12230,12220,12230,12220,5
20230901,132200,85908790,12210,12210,12210,12210,210
20230901,132100,83344690,12210,12210,12210,12210,0
20230901,132000,83344690,12210,12210,12210,12210,0
20230901,131900,83344690,12210,12210,12210,12210,3
20230901,131800,83308060,12210,12210,12210,12210,0
20230901,131700,83308060,12210,12210,12210,12210,0
20230901,131600,83308060,12210,12210,12210,12210,0
20230901,131500,83308060,12210,12210,12210,12210,0
20230901,131400,83308060,12210,12210,12210,12210,200
20230901,131300,80866060,12230,12230,12230,12230,0
20230901,131200,80866060,12230,12230,12230,12230,0
20230901,131100,80866060,12230,12230,12230,12230,0
20230901,131000,80866060,12230,12230,12230,12230,5
20230901,130900,80804910,12230,12230,12230,12230,0
20230901,130800,80804910,12230,12230,12230,12230,0
20230901,130700,80804910,12230,12230,12230,12230,0
20230901,130600,80804910,12230,12220,12230,12220,210
20230901,130500,78236660,12220,12220,12220,12220,0
20230901,130400,78236660,12220,12220,12220,12220,0
20230901,130300,78236660,12220,12220,12220,12220,0
20230901,130200,78236660,12220,12220,12220,12220,0
20230901,130100,78236660,12220,12220,12220,12220,0
20230901,130000,78236660,12220,12220,12220,12220,0
20230901,125900,78236660,12220,12220,12220,12220,0
20230901,125800,78236660,12220,12220,12220,12220,0
20230901,125700,78236660,12220,12220,12220,12220,0
20230901,125600,78236660,12220,12220,12220,12220,0
20230901,125500,78236660,12220,12220,12220,12220,0
20230901,125400,78236660,12220,12210,12220,12210,468
20230901,125300,72521850,12210,12210,12210,12210,20
20230901,125200,72277650,12220,12220,12220,12220,0
20230901,125100,72277650,12220,12220,12220,12220,0
20230901,125000,72277650,12220,12220,12220,12220,0
20230901,124900,72277650,12220,12220,12220,12220,0
20230901,124800,72277650,12220,12220,12220,12220,0
20230901,124700,72277650,12220,12220,12220,12220,0
20230901,124600,72277650,12220,12220,12220,12220,0
20230901,124500,72277650,12220,12220,12220,12220,0
20230901,124400,72277650,12220,12220,12220,12220,1
20230901,124300,72265430,12210,12210,12210,12210,0
20230901,124200,72265430,12210,12210,12210,12210,0
20230901,124100,72265430,12210,12210,12210,12210,0
20230901,124000,72265430,12210,12210,12210,12210,0
20230901,123900,72265430,12210,12210,12210,12210,1
20230901,123800,72253220,12210,12210,12210,12210,0
20230901,123700,72253220,12210,12210,12210,12210,0
20230901,123600,72253220,12210,12210,12210,12210,0
20230901,123500,72253220,12210,12210,12210,12210,0
20230901,123400,72253220,12210,12210,12210,12210,0
20230901,123300,72253220,12210,12210,12210,12210,5
20230901,123200,72192170,12200,12200,12200,12200,0
20230901,123100,72192170,12200,12200,12200,12200,0
20230901,123000,72192170,12200,12200,12200,12200,0
20230901,122900,72192170,12200,12200,12200,12200,1
20230901,122800,72179970,12200,12200,12200,12200,0
20230901,122700,72179970,12200,12200,12200,12200,0
20230901,122600,72179970,12200,12200,12200,12200,0
20230901,122500,72179970,12200,12200,12200,12200,2
20230901,122400,72155570,12200,12200,12200,12200,2233
20230901,122300,44912970,12220,12220,12220,12220,1
20230901,122200,44900750,12200,12200,12200,12200,5
20230901,122100,44839750,12220,12220,12220,12220,0
20230901,122000,44839750,12220,12220,12220,12220,0
20230901,121900,44839750,12220,12220,12220,12220,0
20230901,121800,44839750,12220,12220,12220,12220,0
20230901,121700,44839750,12220,12220,12220,12220,0
20230901,121600,44839750,12220,12220,12220,12220,0
20230901,121500,44839750,12220,12220,12220,12220,95
20230901,121400,43678850,12220,12220,12220,12220,0
20230901,121300,43678850,12220,12220,12220,12220,0
20230901,121200,43678850,12220,12220,12220,12220,0
20230901,121100,43678850,12220,12220,12220,12220,0
20230901,121000,43678850,12220,12220,12220,12220,0
20230901,120900,43678850,12220,12220,12220,12220,0
20230901,120800,43678850,12220,12220,12220,12220,0
20230901,120700,43678850,12220,12220,12220,12220,1
20230901,120600,43666630,12210,12210,12210,12210,0
20230901,120500,43666630,12210,12210,12210,12210,0
20230901,120400,43666630,12210,12210,12210,12210,0
20230901,120300,43666630,12210,12210,12210,12210,0
20230901,120200,43666630,12210,12210,12210,12210,0
20230901,120100,43666630,12210,12210,12210,12210,0
20230901,120000,43666630,12210,12210,12210,12210,100
20230901,115900,42445630,12210,12210,12210,12210,0
20230901,115800,42445630,12210,12210,12210,12210,0
20230901,115700,42445630,12210,12210,12210,12210,0
20230901,115600,42445630,12210,12210,12210,12210,0
20230901,115500,42445630,12210,12210,12210,12210,0
20230901,115400,42445630,12210,12210,12210,12210,0
20230901,115300,42445630,12210,12210,12210,12210,0
20230901,115200,42445630,12210,12210,12210,12210,0
20230901,115100,42445630,12210,12210,12210,12210,0
20230901,115000,42445630,12210,12210,12210,12210,0
20230901,114900,42445630,12210,12210,12210,12210,0
20230901,114800,42445630,12210,12210,12210,12210,0
20230901,114700,42445630,12210,12210,12210,12210,0
20230901,114600,42445630,12210,12150,12210,12150,18
20230901,114500,42226750,12160,12160,12160,12160,0
20230901,114400,42226750,12160,12160,12160,12160,0
20230901,114300,42226750,12160,12160,12160,12160,0
20230901,114200,42226750,12160,12160,12160,12160,55
20230901,114100,41557950,12210,12210,12210,12210,0
20230901,114000,41557950,12210,12210,12210,12210,0
20230901,113900,41557950,12210,12210,12210,12210,0
20230901,113800,41557950,12210,12210,12210,12210,0
20230901,113700,41557950,12210,12210,12210,12210,0
20230901,113600,41557950,12210,12210,12210,12210,0
20230901,113500,41557950,12210,12210,12210,12210,0
20230901,113400,41557950,12210,12210,12210,12210,0
20230901,113300,41557950,12210,12210,12210,12210,0
20230901,113200,41557950,12210,12210,12210,12210,0
20230901,113100,41557950,12210,12210,12210,12210,0
20230901,113000,41557950,12210,12210,12210,12210,9
20230901,112900,41448060,12210,12210,12210,12210,0
20230901,112800,41448060,12210,12210,12210,12210,0
20230901,112700,41448060,12210,12210,12210,12210,0
20230901,112600,41448060,12210,12210,12210,12210,0
20230901,112500,41448060,12210,12210,12210,12210,1
20230901,112400,41435850,12210,12210,12210,12210,0
20230901,112300,41435850,12210,12210,12210,12210,0
20230901,112200,41435850,12210,12210,12210,12210,0
20230901,112100,41435850,12210,12210,12210,12210,0
20230901,112000,41435850,12210,12210,12210,12210,1
20230901,111900,41423640,12220,12220,12220,12220,0
20230901,111800,41423640,12220,12220,12220,12220,0
20230901,111700,41423640,12220,12220,12220,12220,0
20230901,111600,41423640,12220,12220,12220,12220,0
20230901,111500,41423640,12220,12220,12220,12220,1
20230901,111400,41411420,12220,12220,12220,12220,0
20230901,111300,41411420,12220,12220,12220,12220,0
20230901,111200,41411420,12220,12220,12220,12220,0
20230901,111100,41411420,12220,12220,12220,12220,0
20230901,111000,41411420,12220,12220,12220,12220,1
20230901,110900,41399200,12220,12220,12220,12220,0
20230901,110800,41399200,12220,12220,12220,12220,0
20230901,110700,41399200,12220,12220,12220,12220,0
20230901,110600,41399200,12220,12220,12220,12220,0
20230901,110500,41399200,12220,12220,12220,12220,1
20230901,110400,41386980,12220,12220,12220,12220,0
20230901,110300,41386980,12220,12220,12220,12220,0
20230901,110200,41386980,12220,12220,12220,12220,0
20230901,110100,41386980,12220,12220,12220,12220,1
20230901,110000,41374760,12220,12220,12220,12220,0
20230901,105900,41374760,12220,12220,12220,12220,0
20230901,105800,41374760,12220,12220,12220,12220,0
20230901,105700,41374760,12220,12220,12220,12220,0
20230901,105600,41374760,12220,12220,12220,12220,1
20230901,105500,41362540,12220,12220,12220,12220,0
20230901,105400,41362540,12220,12220,12220,12220,0
20230901,105300,41362540,12220,12220,12220,12220,0
20230901,105200,41362540,12220,12220,12220,12220,0
20230901,105100,41362540,12220,12220,12220,12220,1
20230901,105000,41350320,12220,12220,12220,12220,0
20230901,104900,41350320,12220,12220,12220,12220,0
20230901,104800,41350320,12220,12220,12220,12220,0
20230901,104700,41350320,12220,12220,12220,12220,0
20230901,104600,41350320,12220,12220,12220,12220,1
20230901,104500,41338100,12160,12160,12160,12160,0
20230901,104400,41338100,12160,12160,12160,12160,0
20230901,104300,41338100,12160,12160,12160,12160,0
20230901,104200,41338100,12160,12160,12160,12160,0
20230901,104100,41338100,12160,12160,12160,12160,1
20230901,104000,41325940,12160,12160,12160,12160,0
20230901,103900,41325940,12160,12160,12160,12160,2
20230901,103800,41301620,12150,12150,12150,12150,0
20230901,103700,41301620,12150,12150,12150,12150,0
20230901,103600,41301620,12150,12150,12150,12150,0
20230901,103500,41301620,12150,12150,12150,12150,0
20230901,103400,41301620,12150,12150,12150,12150,0
20230901,103300,41301620,12150,12200,12200,12150,150
20230901,103200,39478820,12230,12230,12230,12230,0
20230901,103100,39478820,12230,12230,12230,12230,0
20230901,103000,39478820,12230,12230,12230,12230,0
20230901,102900,39478820,12230,12230,12230,12230,0
20230901,102800,39478820,12230,12230,12230,12230,81
20230901,102700,38488190,12230,12220,12230,12220,2
20230901,102600,38463740,12230,12230,12230,12230,0
20230901,102500,38463740,12230,12230,12230,12230,0
20230901,102400,38463740,12230,12230,12230,12230,0
20230901,102300,38463740,12230,12230,12230,12230,0
20230901,102200,38463740,12230,12230,12230,12230,1
20230901,102100,38451510,12150,12150,12150,12150,0
20230901,102000,38451510,12150,12150,12150,12150,0
20230901,101900,38451510,12150,12150,12150,12150,2
20230901,101800,38427210,12140,12140,12140,12140,0
20230901,101700,38427210,12140,12140,12140,12140,0
20230901,101600,38427210,12140,12140,12140,12140,0
20230901,101500,38427210,12140,12140,12140,12140,7
20230901,101400,38342230,12140,12140,12140,12140,0
20230901,101300,38342230,12140,12140,12140,12140,0
20230901,101200,38342230,12140,12170,12170,12140,2718
20230901,101100,5334590,12230,12230,12230,12230,7
20230901,101000,5248980,12230,12230,12230,12230,7
20230901,100900,5163370,12230,12230,12230,12230,7
20230901,100800,5077760,12230,12230,12230,12230,0
20230901,100700,5077760,12230,12230,12230,12230,1
20230901,100600,5065530,12230,12230,12230,12230,0
20230901,100500,5065530,12230,12230,12230,12230,5
20230901,100400,5004380,12240,12240,12240,12240,0
20230901,100300,5004380,12240,12190,12240,12190,45
20230901,100200,4454050,12240,12190,12240,12190,11
20230901,100100,4319790,12180,12180,12180,12180,55
20230901,100000,3649890,12170,12160,12170,12160,38
20230901,095900,3187440,12150,12150,12150,12150,1
20230901,095800,3175290,12150,12150,12150,12150,0
20230901,095700,3175290,12150,12150,12150,12150,0
20230901,095600,3175290,12150,12150,12150,12150,0
20230901,095500,3175290,12150,12150,12150,12150,0
20230901,095400,3175290,12150,12150,12150,12150,6
20230901,095300,3102390,12140,12140,12140,12140,0
20230901,095200,3102390,12140,12140,12140,12140,0
20230901,095100,3102390,12140,12140,12140,12140,84
20230901,095000,2082630,12140,12140,12140,12140,7
20230901,094900,1997650,12140,12140,12140,12140,10
20230901,094800,1876250,12150,12150,12150,12150,0
20230901,094700,1876250,12150,12150,12150,12150,0
20230901,094600,1876250,12150,12150,12150,12150,0
20230901,094500,1876250,12150,12150,12150,12150,0
20230901,094400,1876250,12150,12150,12150,12150,0
20230901,094300,1876250,12150,12150,12150,12150,0
20230901,094200,1876250,12150,12150,12150,12150,0
20230901,094100,1876250,12150,12150,12150,12150,0
20230901,094000,1876250,12150,12150,12150,12150,0
20230901,093900,1876250,12150,12150,12150,12150,0
20230901,093800,1876250,12150,12150,12150,12150,1
20230901,093700,1864100,12150,12150,12150,12150,0
20230901,093600,1864100,12150,12150,12150,12150,2
20230901,093500,1839800,12140,12140,12140,12140,0
20230901,093400,1839800,12140,12140,12140,12140,0
20230901,093300,1839800,12140,12140,12140,12140,3
20230901,093200,1803380,12140,12140,12140,12140,0
20230901,093100,1803380,12140,12140,12140,12140,0
20230901,093000,1803380,12140,12140,12140,12140,0
20230901,092900,1803380,12140,12140,12140,12140,4
20230901,092800,1754820,12170,12170,12170,12170,0
20230901,092700,1754820,12170,12170,12170,12170,0
20230901,092600,1754820,12170,12170,12170,12170,0
20230901,092500,1754820,12170,12170,12170,12170,0
20230901,092400,1754820,12170,12170,12170,12170,0
20230901,092300,1754820,12170,12170,12170,12170,0
20230901,092200,1754820,12170,12170,12170,12170,0
20230901,092100,1754820,12170,12170,12170,12170,0
20230901,092000,1754820,12170,12170,12170,12170,0
20230901,091900,1754820,12170,12170,12170,12170,0
20230901,091800,1754820,12170,12170,12170,12170,0
20230901,091700,1754820,12170,12170,12170,12170,4
20230901,091600,1706140,12170,12170,12170,12170,0
20230901,091500,1706140,12170,12170,12170,12170,0
20230901,091400,1706140,12170,12170,12170,12170,0
20230901,091300,1706140,12170,12170,12170,12170,0
20230901,091200,1706140,12170,12160,12170,12160,3
20230901,091100,1669640,12120,12120,12120,12120,0
20230901,091000,1669640,12120,12120,12120,12120,0
20230901,090900,1669640,12120,12120,12120,12120,1
20230901,090800,1657520,12120,12150,12150,12120,38
20230901,090700,1196180,12150,12150,12150,12150,0
20230901,090600,1196180,12150,12150,12150,12150,0
20230901,090500,1196180,12150,12150,12150,12150,0
20230901,090400,1196180,12150,12150,12150,12150,0
20230901,090300,1196180,12150,12150,12150,12150,0
20230901,090200,1196180,12150,12150,12150,12150,0
20230901,090100,1196180,12150,12160,12160,12150,39
20230901,090000,722030,12230,12240,12240,12210,59