KissMeData/084010/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193600,284165940,13100,13100,13100,13100,306
20230901,193500,284165940,13100,13100,13100,13100,0
20230901,193400,284165940,13100,13100,13100,13100,0
20230901,193300,284165940,13100,13100,13100,13100,0
20230901,193200,284165940,13100,13100,13100,13100,0
20230901,193100,284165940,13100,13100,13100,13100,0
20230901,193000,284165940,13100,13100,13100,13100,0
20230901,192900,284165940,13100,13100,13100,13100,0
20230901,192800,284165940,13100,13100,13100,13100,0
20230901,192700,284165940,13100,13100,13100,13100,0
20230901,192600,284165940,13100,13100,13100,13100,0
20230901,192500,284165940,13100,13100,13100,13100,0
20230901,192400,284165940,13100,13100,13100,13100,0
20230901,192300,284165940,13100,13100,13100,13100,0
20230901,192200,284165940,13100,13100,13100,13100,0
20230901,192100,284165940,13100,13100,13100,13100,0
20230901,192000,284165940,13100,13100,13100,13100,0
20230901,191900,284165940,13100,13100,13100,13100,0
20230901,191800,284165940,13100,13100,13100,13100,0
20230901,191700,284165940,13100,13100,13100,13100,0
20230901,191600,284165940,13100,13100,13100,13100,0
20230901,191500,284165940,13100,13100,13100,13100,0
20230901,191400,284165940,13100,13100,13100,13100,0
20230901,191300,284165940,13100,13100,13100,13100,0
20230901,191200,284165940,13100,13100,13100,13100,0
20230901,191100,284165940,13100,13100,13100,13100,0
20230901,191000,284165940,13100,13100,13100,13100,0
20230901,190900,284165940,13100,13100,13100,13100,0
20230901,190800,284165940,13100,13100,13100,13100,0
20230901,190700,284165940,13100,13100,13100,13100,0
20230901,190600,284165940,13100,13100,13100,13100,306
20230901,190500,284165940,13100,13100,13100,13100,0
20230901,190400,284165940,13100,13100,13100,13100,0
20230901,190300,284165940,13100,13100,13100,13100,0
20230901,190200,284165940,13100,13100,13100,13100,0
20230901,190100,284165940,13100,13100,13100,13100,0
20230901,190000,284165940,13100,13100,13100,13100,0
20230901,185900,284165940,13100,13100,13100,13100,0
20230901,185800,284165940,13100,13100,13100,13100,0
20230901,185700,284165940,13100,13100,13100,13100,0
20230901,185600,284165940,13100,13100,13100,13100,0
20230901,185500,284165940,13100,13100,13100,13100,0
20230901,185400,284165940,13100,13100,13100,13100,0
20230901,185300,284165940,13100,13100,13100,13100,0
20230901,185200,284165940,13100,13100,13100,13100,0
20230901,185100,284165940,13100,13100,13100,13100,0
20230901,185000,284165940,13100,13100,13100,13100,0
20230901,184900,284165940,13100,13100,13100,13100,0
20230901,184800,284165940,13100,13100,13100,13100,0
20230901,184700,284165940,13100,13100,13100,13100,0
20230901,184600,284165940,13100,13100,13100,13100,0
20230901,184500,284165940,13100,13100,13100,13100,0
20230901,184400,284165940,13100,13100,13100,13100,0
20230901,184300,284165940,13100,13100,13100,13100,0
20230901,184200,284165940,13100,13100,13100,13100,0
20230901,184100,284165940,13100,13100,13100,13100,0
20230901,184000,284165940,13100,13100,13100,13100,0
20230901,183900,284165940,13100,13100,13100,13100,0
20230901,183800,284165940,13100,13100,13100,13100,0
20230901,183700,284165940,13100,13100,13100,13100,0
20230901,183600,284165940,13100,13100,13100,13100,306
20230901,183500,284165940,13100,13100,13100,13100,0
20230901,183400,284165940,13100,13100,13100,13100,0
20230901,183300,284165940,13100,13100,13100,13100,0
20230901,183200,284165940,13100,13100,13100,13100,0
20230901,183100,284165940,13100,13100,13100,13100,0
20230901,183000,284165940,13100,13100,13100,13100,0
20230901,182900,284165940,13100,13100,13100,13100,0
20230901,182800,284165940,13100,13100,13100,13100,0
20230901,182700,284165940,13100,13100,13100,13100,0
20230901,182600,284165940,13100,13100,13100,13100,0
20230901,182500,284165940,13100,13100,13100,13100,0
20230901,182400,284165940,13100,13100,13100,13100,0
20230901,182300,284165940,13100,13100,13100,13100,0
20230901,182200,284165940,13100,13100,13100,13100,0
20230901,182100,284165940,13100,13100,13100,13100,0
20230901,182000,284165940,13100,13100,13100,13100,0
20230901,181900,284165940,13100,13100,13100,13100,0
20230901,181800,284165940,13100,13100,13100,13100,0
20230901,181700,284165940,13100,13100,13100,13100,0
20230901,181600,284165940,13100,13100,13100,13100,0
20230901,181500,284165940,13100,13100,13100,13100,0
20230901,181400,284165940,13100,13100,13100,13100,0
20230901,181300,284165940,13100,13100,13100,13100,0
20230901,181200,284165940,13100,13100,13100,13100,0
20230901,181100,284165940,13100,13100,13100,13100,0
20230901,181000,284165940,13100,13100,13100,13100,0
20230901,180900,284165940,13100,13100,13100,13100,0
20230901,180800,284165940,13100,13100,13100,13100,0
20230901,180700,284165940,13100,13100,13100,13100,0
20230901,180600,284165940,13100,13100,13100,13100,306
20230901,180500,284165940,13100,13100,13100,13100,0
20230901,180400,284165940,13100,13100,13100,13100,0
20230901,180300,284165940,13100,13100,13100,13100,0
20230901,180200,284165940,13100,13100,13100,13100,0
20230901,180100,284165940,13100,13100,13100,13100,0
20230901,180000,284165940,13100,13100,13100,13100,0
20230901,175900,284165940,13100,13100,13100,13100,0
20230901,175800,284165940,13100,13100,13100,13100,0
20230901,175700,284165940,13100,13100,13100,13100,0
20230901,175600,284165940,13100,13100,13100,13100,0
20230901,175500,284165940,13100,13100,13100,13100,0
20230901,175400,284165940,13100,13100,13100,13100,0
20230901,175300,284165940,13100,13100,13100,13100,0
20230901,175200,284165940,13100,13100,13100,13100,0
20230901,175100,284165940,13100,13100,13100,13100,0
20230901,175000,284165940,13100,13100,13100,13100,0
20230901,174900,284165940,13100,13100,13100,13100,0
20230901,174800,284165940,13100,13100,13100,13100,0
20230901,174700,284165940,13100,13100,13100,13100,0
20230901,174600,284165940,13100,13100,13100,13100,0
20230901,174500,284165940,13100,13100,13100,13100,0
20230901,174400,284165940,13100,13100,13100,13100,0
20230901,174300,284165940,13100,13100,13100,13100,0
20230901,174200,284165940,13100,13100,13100,13100,0
20230901,174100,284165940,13100,13100,13100,13100,0
20230901,174000,284165940,13100,13100,13100,13100,0
20230901,173900,284165940,13100,13100,13100,13100,0
20230901,173800,284165940,13100,13100,13100,13100,0
20230901,173700,284165940,13100,13100,13100,13100,0
20230901,173600,284165940,13100,13100,13100,13100,306
20230901,173500,284165940,13100,13100,13100,13100,0
20230901,173400,284165940,13100,13100,13100,13100,0
20230901,173300,284165940,13100,13100,13100,13100,0
20230901,173200,284165940,13100,13100,13100,13100,0
20230901,173100,284165940,13100,13100,13100,13100,0
20230901,173000,284165940,13100,13100,13100,13100,0
20230901,172900,284165940,13100,13100,13100,13100,0
20230901,172800,284165940,13100,13100,13100,13100,0
20230901,172700,284165940,13100,13100,13100,13100,0
20230901,172600,284165940,13100,13100,13100,13100,0
20230901,172500,284165940,13100,13100,13100,13100,0
20230901,172400,284165940,13100,13100,13100,13100,0
20230901,172300,284165940,13100,13100,13100,13100,0
20230901,172200,284165940,13100,13100,13100,13100,0
20230901,172100,284165940,13100,13100,13100,13100,0
20230901,172000,284165940,13100,13100,13100,13100,0
20230901,171900,284165940,13100,13100,13100,13100,0
20230901,171800,284165940,13100,13100,13100,13100,0
20230901,171700,284165940,13100,13100,13100,13100,0
20230901,171600,284165940,13100,13100,13100,13100,0
20230901,171500,284165940,13100,13100,13100,13100,0
20230901,171400,284165940,13100,13100,13100,13100,0
20230901,171300,284165940,13100,13100,13100,13100,0
20230901,171200,284165940,13100,13100,13100,13100,0
20230901,171100,284165940,13100,13100,13100,13100,0
20230901,171000,284165940,13100,13100,13100,13100,0
20230901,170900,284165940,13100,13100,13100,13100,0
20230901,170800,284165940,13100,13100,13100,13100,0
20230901,170700,284165940,13100,13100,13100,13100,0
20230901,170600,284165940,13100,13100,13100,13100,306
20230901,170500,284165940,13100,13100,13100,13100,0
20230901,170400,284165940,13100,13100,13100,13100,0
20230901,170300,284165940,13100,13100,13100,13100,0
20230901,170200,284165940,13100,13100,13100,13100,0
20230901,170100,284165940,13100,13100,13100,13100,0
20230901,170000,284165940,13100,13100,13100,13100,0
20230901,165900,284165940,13100,13100,13100,13100,0
20230901,165800,284165940,13100,13100,13100,13100,0
20230901,165700,284165940,13100,13100,13100,13100,0
20230901,165600,284165940,13100,13100,13100,13100,0
20230901,165500,284165940,13100,13100,13100,13100,0
20230901,165400,284165940,13100,13100,13100,13100,0
20230901,165300,284165940,13100,13100,13100,13100,0
20230901,165200,284165940,13100,13100,13100,13100,0
20230901,165100,284165940,13100,13100,13100,13100,0
20230901,165000,284165940,13100,13100,13100,13100,0
20230901,164900,284165940,13100,13100,13100,13100,0
20230901,164800,284165940,13100,13100,13100,13100,0
20230901,164700,284165940,13100,13100,13100,13100,0
20230901,164600,284165940,13100,13100,13100,13100,0
20230901,164500,284165940,13100,13100,13100,13100,0
20230901,164400,284165940,13100,13100,13100,13100,0
20230901,164300,284165940,13100,13100,13100,13100,0
20230901,164200,284165940,13100,13100,13100,13100,0
20230901,164100,284165940,13100,13100,13100,13100,0
20230901,164000,284165940,13100,13100,13100,13100,0
20230901,163900,284165940,13100,13100,13100,13100,0
20230901,163800,284165940,13100,13100,13100,13100,0
20230901,163700,284165940,13100,13100,13100,13100,0
20230901,163600,284165940,13100,13100,13100,13100,306
20230901,163500,284165940,13100,13100,13100,13100,0
20230901,163400,284165940,13100,13100,13100,13100,0
20230901,163300,284165940,13100,13100,13100,13100,0
20230901,163200,284165940,13100,13100,13100,13100,0
20230901,163100,284165940,13100,13100,13100,13100,0
20230901,163000,284165940,13100,13100,13100,13100,0
20230901,162900,284165940,13100,13100,13100,13100,0
20230901,162800,284165940,13100,13100,13100,13100,0
20230901,162700,284165940,13100,13100,13100,13100,0
20230901,162600,284165940,13100,13100,13100,13100,0
20230901,162500,284165940,13100,13100,13100,13100,0
20230901,162400,284165940,13100,13100,13100,13100,0
20230901,162300,284165940,13100,13100,13100,13100,0
20230901,162200,284165940,13100,13100,13100,13100,0
20230901,162100,284165940,13100,13100,13100,13100,0
20230901,162000,284165940,13100,13100,13100,13100,0
20230901,161900,284165940,13100,13100,13100,13100,0
20230901,161800,284165940,13100,13100,13100,13100,0
20230901,161700,284165940,13100,13100,13100,13100,0
20230901,161600,284165940,13100,13100,13100,13100,0
20230901,161500,284165940,13100,13100,13100,13100,0
20230901,161400,284165940,13100,13100,13100,13100,0
20230901,161300,284165940,13100,13100,13100,13100,0
20230901,161200,284165940,13100,13100,13100,13100,0
20230901,161100,284165940,13100,13100,13100,13100,0
20230901,161000,284165940,13100,13100,13100,13100,0
20230901,160900,284165940,13100,13100,13100,13100,0
20230901,160800,284165940,13100,13100,13100,13100,0
20230901,160700,284165940,13100,13100,13100,13100,0
20230901,160600,284165940,13100,13100,13100,13100,306
20230901,160500,284165940,13100,13100,13100,13100,0
20230901,160400,284165940,13100,13100,13100,13100,0
20230901,160300,284165940,13100,13100,13100,13100,0
20230901,160200,284165940,13100,13100,13100,13100,0
20230901,160100,284165940,13100,13100,13100,13100,0
20230901,160000,284165940,13100,13100,13100,13100,0
20230901,155900,284165940,13100,13100,13100,13100,0
20230901,155800,284165940,13100,13100,13100,13100,0
20230901,155700,284165940,13100,13100,13100,13100,0
20230901,155600,284165940,13100,13100,13100,13100,0
20230901,155500,284165940,13100,13100,13100,13100,0
20230901,155400,284165940,13100,13100,13100,13100,0
20230901,155300,284165940,13100,13100,13100,13100,0
20230901,155200,284165940,13100,13100,13100,13100,0
20230901,155100,284165940,13100,13100,13100,13100,0
20230901,155000,284165940,13100,13100,13100,13100,0
20230901,154900,284165940,13100,13100,13100,13100,0
20230901,154800,284165940,13100,13100,13100,13100,0
20230901,154700,284165940,13100,13100,13100,13100,0
20230901,154600,284165940,13100,13100,13100,13100,0
20230901,154500,284165940,13100,13100,13100,13100,0
20230901,154400,284165940,13100,13100,13100,13100,0
20230901,154300,284165940,13100,13100,13100,13100,0
20230901,154200,284165940,13100,13100,13100,13100,0
20230901,154100,284165940,13100,13100,13100,13100,0
20230901,154000,284165940,13100,13100,13100,13100,0
20230901,153900,284165940,13100,13100,13100,13100,0
20230901,153800,284165940,13100,13100,13100,13100,0
20230901,153700,284165940,13100,13100,13100,13100,0
20230901,153600,284165940,13100,13100,13100,13100,306
20230901,153500,284165940,13100,13100,13100,13100,0
20230901,153400,284165940,13100,13100,13100,13100,0
20230901,153300,284165940,13100,13100,13100,13100,0
20230901,153200,284165940,13100,13100,13100,13100,0
20230901,153100,284165940,13100,13100,13100,13100,0
20230901,153000,284165940,13100,13100,13100,13100,306
20230901,152900,280157340,13100,13100,13100,13100,0
20230901,152800,280157340,13100,13100,13100,13100,0
20230901,152700,280157340,13100,13100,13100,13100,0
20230901,152600,280157340,13100,13100,13100,13100,0
20230901,152500,280157340,13100,13100,13100,13100,0
20230901,152400,280157340,13100,13100,13100,13100,0
20230901,152300,280157340,13100,13100,13100,13100,0
20230901,152200,280157340,13100,13100,13100,13100,0
20230901,152100,280157340,13100,13100,13100,13100,0
20230901,152000,280157340,13100,13100,13100,13100,0
20230901,151900,280157340,13100,13120,13120,13100,42
20230901,151800,279606400,13150,13150,13150,13150,0
20230901,151700,279606400,13150,13150,13150,13130,100
20230901,151600,278291430,13160,13140,13160,13140,13
20230901,151500,278120430,13140,13130,13140,13130,94
20230901,151400,276885470,13130,13130,13130,13120,169
20230901,151300,274667690,13130,13160,13160,13130,301
20230901,151200,270712850,13160,13160,13170,13160,111
20230901,151100,269251780,13170,13170,13170,13170,0
20230901,151000,269251780,13170,13160,13170,13160,111
20230901,150900,267790850,13160,13150,13160,13150,79
20230901,150800,266751250,13150,13150,13150,13150,82
20230901,150700,265672950,13150,13150,13170,13150,153
20230901,150600,263659720,13150,13150,13150,13150,75
20230901,150500,262673470,13150,13150,13150,13150,12
20230901,150400,262515670,13150,13140,13150,13140,85
20230901,150300,261398020,13150,13150,13160,13150,119
20230901,150200,259833150,13150,13160,13160,13150,132
20230901,150100,258096480,13160,13170,13180,13160,158
20230901,150000,256015610,13180,13180,13180,13170,23
20230901,145900,255712550,13180,13170,13180,13170,47
20230901,145800,255093100,13170,13170,13180,13170,91
20230901,145700,253893760,13180,13180,13190,13170,240
20230901,145600,250731070,13190,13170,13190,13170,225
20230901,145500,247764510,13170,13170,13180,13170,99
20230901,145400,246460130,13160,13160,13160,13160,25
20230901,145300,246131130,13160,13160,13160,13160,0
20230901,145200,246131130,13160,13160,13160,13160,1
20230901,145100,246117970,13170,13170,13180,13170,142
20230901,145000,244247280,13160,13180,13180,13160,144
20230901,144900,242350860,13160,13160,13180,13150,156
20230901,144800,240296940,13160,13160,13160,13150,102
20230901,144700,238954650,13150,13150,13150,13150,23
20230901,144600,238652200,13150,13160,13160,13150,224
20230901,144500,235705080,13160,13160,13180,13160,336
20230901,144400,231281790,13160,13150,13160,13150,6
20230901,144300,231202860,13160,13150,13160,13150,84
20230901,144200,230097460,13150,13140,13150,13140,11
20230901,144100,229952890,13150,13160,13160,13150,28
20230901,144000,229584570,13150,13150,13180,13150,209
20230901,143900,226833220,13160,13170,13170,13160,98
20230901,143800,225543300,13190,13190,13190,13190,0
20230901,143700,225543300,13190,13190,13190,13190,87
20230901,143600,224395770,13190,13190,13190,13190,78
20230901,143500,223366950,13190,13190,13190,13170,173
20230901,143400,221087020,13190,13190,13190,13190,74
20230901,143300,220110960,13180,13170,13180,13170,157
20230901,143200,218041760,13170,13170,13170,13160,101
20230901,143100,216711630,13160,13160,13170,13160,77
20230901,143000,215697570,13170,13160,13170,13160,27
20230901,142900,215342020,13150,13150,13150,13150,5
20230901,142800,215276270,13130,13130,13130,13130,2
20230901,142700,215250010,13170,13170,13180,13170,146
20230901,142600,213326450,13180,13170,13180,13160,91
20230901,142500,212127170,13170,13170,13180,13170,95
20230901,142400,210875150,13170,13170,13170,13170,3
20230901,142300,210835640,13180,13170,13180,13170,192
20230901,142200,208305550,13170,13170,13180,13170,67
20230901,142100,207422780,13180,13160,13180,13160,246
20230901,142000,204184060,13150,13150,13150,13150,4
20230901,141900,204131460,13150,13150,13150,13150,197
20230901,141800,201540910,13140,13140,13150,13140,15
20230901,141700,201343690,13140,13140,13140,13140,147
20230901,141600,199412110,13140,13140,13140,13140,86
20230901,141500,198282070,13140,13140,13140,13140,75
20230901,141400,197296570,13130,13130,13130,13130,12
20230901,141300,197139010,13130,13130,13130,13130,98
20230901,141200,195852270,13140,13140,13140,13140,0
20230901,141100,195852270,13140,13140,13140,13140,0
20230901,141000,195852270,13140,13140,13140,13130,149
20230901,140900,193894890,13130,13130,13130,13130,122
20230901,140800,192293030,13110,13110,13110,13110,81
20230901,140700,191231120,13100,13100,13100,13100,1015
20230901,140600,177934620,13100,13100,13100,13100,0
20230901,140500,177934620,13100,13080,13100,13080,100
20230901,140400,176624780,13090,13090,13090,13090,88
20230901,140300,175472860,13090,13090,13090,13090,75
20230901,140200,174491110,13090,13090,13090,13090,12
20230901,140100,174334030,13080,13070,13080,13070,287
20230901,140000,170582930,13070,13070,13070,13070,12
20230901,135900,170426090,13070,13070,13070,13070,150
20230901,135800,168465590,13070,13070,13070,13060,163
20230901,135700,166335210,13060,13060,13060,13060,2
20230901,135600,166309090,13060,13060,13060,13060,0
20230901,135500,166309090,13060,13060,13060,13060,0
20230901,135400,166309090,13060,13060,13060,13060,11
20230901,135300,166165430,13060,13060,13060,13060,88
20230901,135200,165016150,13060,13060,13060,13060,0
20230901,135100,165016150,13060,13060,13060,13060,12
20230901,135000,164859430,13060,13060,13060,13060,12
20230901,134900,164702710,13060,13060,13060,13060,0
20230901,134800,164702710,13060,13060,13060,13060,12
20230901,134700,164545990,13060,13060,13060,13060,7
20230901,134600,164454570,13060,13060,13060,13060,12
20230901,134500,164297850,13040,13040,13040,13040,0
20230901,134400,164297850,13040,13040,13040,13040,3
20230901,134300,164258730,13050,13050,13050,13050,24
20230901,134200,163945530,13040,13040,13040,13040,0
20230901,134100,163945530,13040,13040,13040,13040,32
20230901,134000,163528250,13040,13040,13040,13040,3
20230901,133900,163489130,13040,13040,13040,13040,12
20230901,133800,163332650,13010,13010,13010,13010,0
20230901,133700,163332650,13010,13010,13010,13010,0
20230901,133600,163332650,13010,13010,13010,13010,0
20230901,133500,163332650,13010,13010,13010,13010,0
20230901,133400,163332650,13010,13010,13010,13010,53
20230901,133300,162643120,13010,13010,13010,13010,8
20230901,133200,162539040,13010,13010,13010,13010,12
20230901,133100,162382920,13010,13010,13010,13010,0
20230901,133000,162382920,13010,13000,13010,13000,62
20230901,132900,161576800,13010,13010,13010,13010,49
20230901,132800,160939310,13000,13000,13000,13000,2
20230901,132700,160913310,13010,13010,13010,13010,12
20230901,132600,160757190,13010,13010,13010,13010,14
20230901,132500,160575050,13010,13050,13060,13010,70
20230901,132400,159662340,13050,13050,13050,13050,3
20230901,132300,159623190,13060,13060,13060,13060,12
20230901,132200,159466470,13050,13050,13050,13050,12
20230901,132100,159309870,13050,13050,13050,13050,0
20230901,132000,159309870,13050,13050,13050,13050,0
20230901,131900,159309870,13050,13050,13050,13050,0
20230901,131800,159309870,13050,13040,13050,13040,13
20230901,131700,159140230,13040,13040,13040,13040,15
20230901,131600,158944630,13040,13040,13040,13040,52
20230901,131500,158266550,13040,13040,13040,13040,8
20230901,131400,158162230,13040,13040,13040,13040,0
20230901,131300,158162230,13040,13040,13040,13040,0
20230901,131200,158162230,13040,13040,13040,13040,0
20230901,131100,158162230,13040,13040,13040,13040,0
20230901,131000,158162230,13040,13040,13040,13040,0
20230901,130900,158162230,13040,13040,13040,13040,0
20230901,130800,158162230,13040,13040,13040,13040,0
20230901,130700,158162230,13040,13040,13040,13040,76
20230901,130600,157171190,13040,13040,13040,13040,60
20230901,130500,156388790,12990,12990,12990,12990,0
20230901,130400,156388790,12990,12990,12990,12990,0
20230901,130300,156388790,12990,12990,12990,12990,0
20230901,130200,156388790,12990,12990,12990,12990,0
20230901,130100,156388790,12990,12990,12990,12990,0
20230901,130000,156388790,12990,12990,12990,12990,0
20230901,125900,156388790,12990,13000,13000,12990,470
20230901,125800,150279960,13000,13060,13060,13000,387
20230901,125700,145240330,13070,13070,13070,13070,22
20230901,125600,144952790,13060,13060,13060,13060,6
20230901,125500,144874430,13070,13070,13070,13070,63
20230901,125400,144051020,13070,13070,13070,13070,12
20230901,125300,143894180,13050,13050,13050,13050,0
20230901,125200,143894180,13050,13050,13050,13050,0
20230901,125100,143894180,13050,13050,13050,13050,0
20230901,125000,143894180,13050,13050,13050,13050,8
20230901,124900,143789780,13050,13050,13050,13050,0
20230901,124800,143789780,13050,13050,13050,13050,22
20230901,124700,143502680,13070,13070,13070,13070,14
20230901,124600,143319700,13070,13070,13070,13070,0
20230901,124500,143319700,13070,13070,13100,13070,45
20230901,124400,142731150,13060,13060,13060,13060,15
20230901,124300,142535250,13060,13060,13060,13050,120
20230901,124200,140968250,13060,13060,13060,13060,3
20230901,124100,140929070,13060,13050,13060,13050,231
20230901,124000,137913090,13050,13050,13050,13050,12
20230901,123900,137756490,13050,13040,13050,13040,224
20230901,123800,134833420,13040,13040,13040,13040,72
20230901,123700,133894540,13040,13040,13040,13040,1
20230901,123600,133881500,13040,13040,13040,13040,12
20230901,123500,133725020,13030,13030,13030,13030,5
20230901,123400,133659870,13040,13030,13040,13030,13
20230901,123300,133490360,13030,13030,13030,13030,3
20230901,123200,133451270,13040,13040,13040,13040,1
20230901,123100,133438230,13030,13030,13030,13030,0
20230901,123000,133438230,13030,13030,13030,13030,39
20230901,122900,132930060,13030,13020,13030,13010,78
20230901,122800,131914460,13030,13030,13030,13030,0
20230901,122700,131914460,13030,13030,13030,13030,0
20230901,122600,131914460,13030,13020,13030,13020,13
20230901,122500,131745190,13010,13010,13010,13010,0
20230901,122400,131745190,13010,13020,13020,13010,34
20230901,122300,131302610,13030,13030,13030,13030,0
20230901,122200,131302610,13030,13030,13030,13030,1
20230901,122100,131289580,13030,13040,13040,13030,61
20230901,122000,130494270,13060,13030,13060,13030,7
20230901,121900,130402890,13050,13050,13050,13050,53
20230901,121800,129711240,13050,13050,13050,13050,0
20230901,121700,129711240,13050,13030,13050,13030,51
20230901,121600,129046650,13030,13030,13030,13030,0
20230901,121500,129046650,13030,13030,13030,13030,1
20230901,121400,129033620,12940,13000,13030,12940,280
20230901,121300,125397610,13000,12990,13000,12990,113
20230901,121200,123929730,12990,12930,12990,12930,55
20230901,121100,123218520,12930,12890,12930,12870,76
20230901,121000,122239690,12930,12920,12930,12920,24
20230901,120900,121929600,12920,12900,12920,12850,91
20230901,120800,120759010,12900,12930,12930,12900,14
20230901,120700,120578260,12910,12910,12910,12910,12
20230901,120600,120423340,12900,12960,12960,12900,230
20230901,120500,117455120,12960,12980,12990,12960,165
20230901,120400,115314230,12980,12950,12980,12950,87
20230901,120300,114187460,12940,12910,12940,12910,1470
20230901,120200,95186750,12900,12880,12900,12880,1359
20230901,120100,77655690,12890,12880,12900,12880,138
20230901,120000,75876140,12880,12880,12880,12880,2
20230901,115900,75850380,12880,12880,12880,12880,12
20230901,115800,75695820,12900,12900,12900,12900,0
20230901,115700,75695820,12900,12900,12900,12900,1
20230901,115600,75682920,12850,12850,12850,12850,0
20230901,115500,75682920,12850,12850,12850,12850,1
20230901,115400,75670070,12890,12890,12890,12890,64
20230901,115300,74845110,12880,12880,12880,12880,2
20230901,115200,74819350,12900,12900,12900,12900,0
20230901,115100,74819350,12900,12870,12900,12870,44
20230901,115000,74252650,12880,12860,12880,12860,29
20230901,114900,73879690,12860,12860,12860,12860,153
20230901,114800,71912110,12860,12860,12860,12860,0
20230901,114700,71912110,12860,12860,12860,12860,12
20230901,114600,71757790,12860,12860,12860,12860,0
20230901,114500,71757790,12860,12850,12860,12850,14
20230901,114400,71577760,12860,12860,12860,12860,112
20230901,114300,70137440,12860,12860,12860,12860,0
20230901,114200,70137440,12860,12860,12860,12860,22
20230901,114100,69854520,12860,12860,12860,12860,0
20230901,114000,69854520,12860,12850,12860,12850,16
20230901,113900,69648800,12860,12860,12860,12860,0
20230901,113800,69648800,12860,12860,12860,12860,12
20230901,113700,69494480,12860,12860,12860,12860,12
20230901,113600,69340160,12860,12860,12860,12860,0
20230901,113500,69340160,12860,12860,12860,12860,12
20230901,113400,69185840,12860,12860,12860,12860,0
20230901,113300,69185840,12860,12860,12860,12860,12
20230901,113200,69031520,12850,12850,12850,12850,0
20230901,113100,69031520,12850,12850,12850,12850,264
20230901,113000,65639120,12840,12850,12850,12840,19
20230901,112900,65395020,12850,12840,12850,12840,39
20230901,112800,64893890,12840,12850,12850,12840,14
20230901,112700,64714010,12850,12840,12850,12840,3
20230901,112600,64675480,12840,12850,12850,12840,18
20230901,112500,64444240,12850,12850,12850,12850,1
20230901,112400,64431390,12850,12850,12850,12850,1
20230901,112300,64418540,12850,12850,12850,12850,0
20230901,112200,64418540,12850,12850,12850,12850,1
20230901,112100,64405690,12850,12850,12850,12850,0
20230901,112000,64405690,12850,12850,12850,12850,1
20230901,111900,64392840,12850,12850,12850,12850,5
20230901,111800,64328590,12850,12870,12870,12850,53
20230901,111700,63647020,12870,12870,12870,12870,1
20230901,111600,63634150,12890,12890,12890,12890,0
20230901,111500,63634150,12890,12890,12890,12890,1
20230901,111400,63621260,12890,12890,12890,12890,1
20230901,111300,63608370,12880,12880,12880,12880,1
20230901,111200,63595490,12870,12910,12910,12870,90
20230901,111100,62435410,12910,12910,12910,12910,3
20230901,111000,62396680,12910,12910,12910,12910,1
20230901,110900,62383770,12910,12910,12910,12910,0
20230901,110800,62383770,12910,12910,12910,12910,1
20230901,110700,62370860,12910,12910,12910,12910,0
20230901,110600,62370860,12910,12910,12910,12910,2
20230901,110500,62345040,12910,12910,12910,12910,1
20230901,110400,62332130,12910,12910,12910,12910,0
20230901,110300,62332130,12910,12910,12910,12910,1
20230901,110200,62319220,12910,12900,12910,12900,5
20230901,110100,62254710,12900,12900,12900,12900,6
20230901,110000,62177310,12910,12910,12910,12910,2
20230901,105900,62151490,12910,12920,12920,12780,502
20230901,105800,55731250,12930,12930,12940,12930,21
20230901,105700,55459710,12930,12930,12930,12930,4
20230901,105600,55407990,12940,12930,12940,12920,15
20230901,105500,55214050,12920,12930,12930,12920,21
20230901,105400,54942530,12920,12950,12950,12920,32
20230901,105300,54528450,12940,12940,12950,12940,14
20230901,105200,54347180,12950,12950,12950,12950,0
20230901,105100,54347180,12950,12920,12950,12920,3
20230901,105000,54308390,12920,12920,12920,12920,2
20230901,104900,54282550,12950,12970,12970,12950,73
20230901,104800,53337180,12970,12970,12970,12970,2
20230901,104700,53311240,12970,12970,12970,12970,0
20230901,104600,53311240,12970,12970,12970,12970,1
20230901,104500,53298270,12970,12970,12970,12970,0
20230901,104400,53298270,12970,12970,12970,12970,0
20230901,104300,53298270,12970,12970,12970,12970,0
20230901,104200,53298270,12970,12970,12970,12970,2
20230901,104100,53272330,12980,12980,12980,12980,0
20230901,104000,53272330,12980,12980,12980,12980,0
20230901,103900,53272330,12980,12980,12980,12980,0
20230901,103800,53272330,12980,12980,12980,12980,49
20230901,103700,52636310,12990,12980,12990,12980,5
20230901,103600,52571400,12990,12980,12990,12980,114
20230901,103500,51091670,12980,12980,12980,12980,0
20230901,103400,51091670,12980,12960,12980,12960,3
20230901,103300,51052760,12980,12980,12980,12980,1
20230901,103200,51039780,12900,12960,12980,12900,44
20230901,103100,50469630,12970,12970,12970,12970,0
20230901,103000,50469630,12970,13000,13000,12970,14
20230901,102900,50287990,13000,13000,13000,12980,73
20230901,102800,49340150,13000,12970,13000,12970,24
20230901,102700,49028700,12970,12940,12970,12940,79
20230901,102600,48005640,12950,12900,12950,12900,30
20230901,102500,47618110,12900,12880,12900,12880,9
20230901,102400,47502030,12880,12850,12880,12850,223
20230901,102300,44634040,12850,12850,12850,12850,1
20230901,102200,44621190,12800,12820,12820,12800,63
20230901,102100,43814230,12810,12840,12840,12810,104
20230901,102000,42480680,12820,12820,12820,12820,0
20230901,101900,42480680,12820,12820,12820,12820,0
20230901,101800,42480680,12820,12820,12820,12820,10
20230901,101700,42352480,12810,12810,12810,12810,0
20230901,101600,42352480,12810,12810,12810,12810,1
20230901,101500,42339670,12800,12800,12800,12800,102
20230901,101400,41034070,12790,12790,12790,12790,0
20230901,101300,41034070,12790,12790,12790,12790,726
20230901,101200,31748530,12790,12780,12790,12780,476
20230901,101100,25660510,12790,12780,12790,12780,27
20230901,101000,25315250,12780,12780,12780,12780,29
20230901,100900,24944630,12790,12790,12790,12790,12
20230901,100800,24791150,12790,12790,12790,12790,0
20230901,100700,24791150,12790,12790,12790,12790,15
20230901,100600,24599300,12780,12790,12790,12780,75
20230901,100500,23640180,12790,12790,12790,12790,0
20230901,100400,23640180,12790,12790,12790,12790,12
20230901,100300,23486700,12790,12790,12790,12790,8
20230901,100200,23384380,12790,12790,12790,12790,12
20230901,100100,23230900,12790,12790,12790,12790,6
20230901,100000,23154160,12790,12790,12790,12790,20
20230901,095900,22898360,12790,12790,12790,12790,12
20230901,095800,22744880,12790,12790,12790,12790,4
20230901,095700,22693720,12790,12790,12790,12790,18
20230901,095600,22463500,12790,12790,12790,12790,8
20230901,095500,22361180,12790,12790,12790,12790,5
20230901,095400,22297230,12780,12780,12780,12780,0
20230901,095300,22297230,12780,12780,12780,12780,30
20230901,095200,21913830,12780,12780,12780,12780,8
20230901,095100,21811590,12780,12790,12790,12780,112
20230901,095000,20379730,12780,12780,12780,12780,5
20230901,094900,20315830,12790,12780,12790,12780,38
20230901,094800,19829980,12780,12780,12780,12780,8
20230901,094700,19727740,12790,12790,12790,12790,0
20230901,094600,19727740,12790,12770,12790,12770,145
20230901,094500,17875040,12780,12750,12780,12750,50
20230901,094400,17237510,12750,12750,12750,12750,50
20230901,094300,16600010,12750,12730,12750,12730,24
20230901,094200,16294470,12720,12710,12720,12710,128
20230901,094100,14666670,12700,12710,12710,12700,13
20230901,094000,14501490,12700,12700,12700,12700,379
20230901,093900,9688190,12700,12700,12700,12700,12
20230901,093800,9535790,12700,12700,12700,12700,12
20230901,093700,9383390,12700,12700,12700,12700,12
20230901,093600,9230990,12690,12690,12700,12690,212
20230901,093500,6540590,12700,12700,12700,12700,0
20230901,093400,6540590,12700,12700,12700,12700,12
20230901,093300,6388190,12700,12710,12720,12700,35
20230901,093200,5943410,12730,12710,12730,12710,32
20230901,093100,5536530,12690,12690,12690,12690,0
20230901,093000,5536530,12690,12690,12690,12690,0
20230901,092900,5536530,12690,12690,12690,12690,10
20230901,092800,5409630,12680,12680,12680,12680,0
20230901,092700,5409630,12680,12680,12680,12680,13
20230901,092600,5244790,12660,12660,12660,12660,0
20230901,092500,5244790,12660,12660,12660,12660,0
20230901,092400,5244790,12660,12660,12660,12660,0
20230901,092300,5244790,12660,12660,12660,12660,0
20230901,092200,5244790,12660,12660,12660,12660,0
20230901,092100,5244790,12660,12660,12660,12660,0
20230901,092000,5244790,12660,12660,12660,12660,0
20230901,091900,5244790,12660,12660,12660,12660,0
20230901,091800,5244790,12660,12660,12660,12660,0
20230901,091700,5244790,12660,12660,12660,12660,10
20230901,091600,5118190,12660,12660,12660,12660,13
20230901,091500,4953610,12660,12660,12660,12660,0
20230901,091400,4953610,12660,12660,12660,12660,10
20230901,091300,4827010,12640,12640,12640,12640,0
20230901,091200,4827010,12640,12640,12640,12640,0
20230901,091100,4827010,12640,12640,12640,12640,0
20230901,091000,4827010,12640,12640,12640,12640,4
20230901,090900,4776450,12630,12630,12630,12630,0
20230901,090800,4776450,12630,12630,12630,12630,0
20230901,090700,4776450,12630,12630,12630,12630,0
20230901,090600,4776450,12630,12650,12650,12630,211
20230901,090500,2108320,12660,12780,12780,12660,29
20230901,090400,1740580,12780,12780,12780,12780,0
20230901,090300,1740580,12780,12780,12780,12780,0
20230901,090200,1740580,12780,12780,12780,12780,1
20230901,090100,1727800,12780,12780,12780,12780,10
20230901,090000,1600000,12800,12800,12800,12800,125