KissMeData/175140/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,200500,417063090,11080,11080,11080,11080,640
20230904,200400,417063090,11080,11080,11080,11080,0
20230904,200300,417063090,11080,11080,11080,11080,0
20230904,200200,417063090,11080,11080,11080,11080,0
20230904,200100,417063090,11080,11080,11080,11080,0
20230904,200000,417063090,11080,11080,11080,11080,0
20230904,195900,417063090,11080,11080,11080,11080,0
20230904,195800,417063090,11080,11080,11080,11080,0
20230904,195700,417063090,11080,11080,11080,11080,0
20230904,195600,417063090,11080,11080,11080,11080,0
20230904,195500,417063090,11080,11080,11080,11080,0
20230904,195400,417063090,11080,11080,11080,11080,0
20230904,195300,417063090,11080,11080,11080,11080,0
20230904,195200,417063090,11080,11080,11080,11080,0
20230904,195100,417063090,11080,11080,11080,11080,0
20230904,195000,417063090,11080,11080,11080,11080,0
20230904,194900,417063090,11080,11080,11080,11080,0
20230904,194800,417063090,11080,11080,11080,11080,0
20230904,194700,417063090,11080,11080,11080,11080,0
20230904,194600,417063090,11080,11080,11080,11080,0
20230904,194500,417063090,11080,11080,11080,11080,0
20230904,194400,417063090,11080,11080,11080,11080,0
20230904,194300,417063090,11080,11080,11080,11080,0
20230904,194200,417063090,11080,11080,11080,11080,0
20230904,194100,417063090,11080,11080,11080,11080,0
20230904,194000,417063090,11080,11080,11080,11080,0
20230904,193900,417063090,11080,11080,11080,11080,0
20230904,193800,417063090,11080,11080,11080,11080,0
20230904,193700,417063090,11080,11080,11080,11080,0
20230904,193600,417063090,11080,11080,11080,11080,0
20230904,193500,417063090,11080,11080,11080,11080,640
20230904,193400,417063090,11080,11080,11080,11080,0
20230904,193300,417063090,11080,11080,11080,11080,0
20230904,193200,417063090,11080,11080,11080,11080,0
20230904,193100,417063090,11080,11080,11080,11080,0
20230904,193000,417063090,11080,11080,11080,11080,0
20230904,192900,417063090,11080,11080,11080,11080,0
20230904,192800,417063090,11080,11080,11080,11080,0
20230904,192700,417063090,11080,11080,11080,11080,0
20230904,192600,417063090,11080,11080,11080,11080,0
20230904,192500,417063090,11080,11080,11080,11080,0
20230904,192400,417063090,11080,11080,11080,11080,0
20230904,192300,417063090,11080,11080,11080,11080,0
20230904,192200,417063090,11080,11080,11080,11080,0
20230904,192100,417063090,11080,11080,11080,11080,0
20230904,192000,417063090,11080,11080,11080,11080,0
20230904,191900,417063090,11080,11080,11080,11080,0
20230904,191800,417063090,11080,11080,11080,11080,0
20230904,191700,417063090,11080,11080,11080,11080,0
20230904,191600,417063090,11080,11080,11080,11080,0
20230904,191500,417063090,11080,11080,11080,11080,0
20230904,191400,417063090,11080,11080,11080,11080,0
20230904,191300,417063090,11080,11080,11080,11080,0
20230904,191200,417063090,11080,11080,11080,11080,0
20230904,191100,417063090,11080,11080,11080,11080,0
20230904,191000,417063090,11080,11080,11080,11080,0
20230904,190900,417063090,11080,11080,11080,11080,0
20230904,190800,417063090,11080,11080,11080,11080,0
20230904,190700,417063090,11080,11080,11080,11080,0
20230904,190600,417063090,11080,11080,11080,11080,0
20230904,190500,417063090,11080,11080,11080,11080,640
20230904,190400,417063090,11080,11080,11080,11080,0
20230904,190300,417063090,11080,11080,11080,11080,0
20230904,190200,417063090,11080,11080,11080,11080,0
20230904,190100,417063090,11080,11080,11080,11080,0
20230904,190000,417063090,11080,11080,11080,11080,0
20230904,185900,417063090,11080,11080,11080,11080,0
20230904,185800,417063090,11080,11080,11080,11080,0
20230904,185700,417063090,11080,11080,11080,11080,0
20230904,185600,417063090,11080,11080,11080,11080,0
20230904,185500,417063090,11080,11080,11080,11080,0
20230904,185400,417063090,11080,11080,11080,11080,0
20230904,185300,417063090,11080,11080,11080,11080,0
20230904,185200,417063090,11080,11080,11080,11080,0
20230904,185100,417063090,11080,11080,11080,11080,0
20230904,185000,417063090,11080,11080,11080,11080,0
20230904,184900,417063090,11080,11080,11080,11080,0
20230904,184800,417063090,11080,11080,11080,11080,0
20230904,184700,417063090,11080,11080,11080,11080,0
20230904,184600,417063090,11080,11080,11080,11080,0
20230904,184500,417063090,11080,11080,11080,11080,0
20230904,184400,417063090,11080,11080,11080,11080,0
20230904,184300,417063090,11080,11080,11080,11080,0
20230904,184200,417063090,11080,11080,11080,11080,0
20230904,184100,417063090,11080,11080,11080,11080,0
20230904,184000,417063090,11080,11080,11080,11080,0
20230904,183900,417063090,11080,11080,11080,11080,0
20230904,183800,417063090,11080,11080,11080,11080,0
20230904,183700,417063090,11080,11080,11080,11080,0
20230904,183600,417063090,11080,11080,11080,11080,0
20230904,183500,417063090,11080,11080,11080,11080,640
20230904,183400,417063090,11080,11080,11080,11080,0
20230904,183300,417063090,11080,11080,11080,11080,0
20230904,183200,417063090,11080,11080,11080,11080,0
20230904,183100,417063090,11080,11080,11080,11080,0
20230904,183000,417063090,11080,11080,11080,11080,0
20230904,182900,417063090,11080,11080,11080,11080,0
20230904,182800,417063090,11080,11080,11080,11080,0
20230904,182700,417063090,11080,11080,11080,11080,0
20230904,182600,417063090,11080,11080,11080,11080,0
20230904,182500,417063090,11080,11080,11080,11080,0
20230904,182400,417063090,11080,11080,11080,11080,0
20230904,182300,417063090,11080,11080,11080,11080,0
20230904,182200,417063090,11080,11080,11080,11080,0
20230904,182100,417063090,11080,11080,11080,11080,0
20230904,182000,417063090,11080,11080,11080,11080,0
20230904,181900,417063090,11080,11080,11080,11080,0
20230904,181800,417063090,11080,11080,11080,11080,0
20230904,181700,417063090,11080,11080,11080,11080,0
20230904,181600,417063090,11080,11080,11080,11080,0
20230904,181500,417063090,11080,11080,11080,11080,0
20230904,181400,417063090,11080,11080,11080,11080,0
20230904,181300,417063090,11080,11080,11080,11080,0
20230904,181200,417063090,11080,11080,11080,11080,0
20230904,181100,417063090,11080,11080,11080,11080,0
20230904,181000,417063090,11080,11080,11080,11080,0
20230904,180900,417063090,11080,11080,11080,11080,0
20230904,180800,417063090,11080,11080,11080,11080,0
20230904,180700,417063090,11080,11080,11080,11080,0
20230904,180600,417063090,11080,11080,11080,11080,0
20230904,180500,417063090,11080,11080,11080,11080,640
20230904,180400,417063090,11080,11080,11080,11080,0
20230904,180300,417063090,11080,11080,11080,11080,0
20230904,180200,417063090,11080,11080,11080,11080,0
20230904,180100,417063090,11080,11080,11080,11080,0
20230904,180000,417063090,11080,11080,11080,11080,0
20230904,175900,417063090,11080,11080,11080,11080,0
20230904,175800,417063090,11080,11080,11080,11080,0
20230904,175700,417063090,11080,11080,11080,11080,0
20230904,175600,417063090,11080,11080,11080,11080,0
20230904,175500,417063090,11080,11080,11080,11080,0
20230904,175400,417063090,11080,11080,11080,11080,0
20230904,175300,417063090,11080,11080,11080,11080,0
20230904,175200,417063090,11080,11080,11080,11080,0
20230904,175100,417063090,11080,11080,11080,11080,0
20230904,175000,417063090,11080,11080,11080,11080,0
20230904,174900,417063090,11080,11080,11080,11080,0
20230904,174800,417063090,11080,11080,11080,11080,0
20230904,174700,417063090,11080,11080,11080,11080,0
20230904,174600,417063090,11080,11080,11080,11080,0
20230904,174500,417063090,11080,11080,11080,11080,0
20230904,174400,417063090,11080,11080,11080,11080,0
20230904,174300,417063090,11080,11080,11080,11080,0
20230904,174200,417063090,11080,11080,11080,11080,0
20230904,174100,417063090,11080,11080,11080,11080,0
20230904,174000,417063090,11080,11080,11080,11080,0
20230904,173900,417063090,11080,11080,11080,11080,0
20230904,173800,417063090,11080,11080,11080,11080,0
20230904,173700,417063090,11080,11080,11080,11080,0
20230904,173600,417063090,11080,11080,11080,11080,0
20230904,173500,417063090,11080,11080,11080,11080,640
20230904,173400,417063090,11080,11080,11080,11080,0
20230904,173300,417063090,11080,11080,11080,11080,0
20230904,173200,417063090,11080,11080,11080,11080,0
20230904,173100,417063090,11080,11080,11080,11080,0
20230904,173000,417063090,11080,11080,11080,11080,0
20230904,172900,417063090,11080,11080,11080,11080,0
20230904,172800,417063090,11080,11080,11080,11080,0
20230904,172700,417063090,11080,11080,11080,11080,0
20230904,172600,417063090,11080,11080,11080,11080,0
20230904,172500,417063090,11080,11080,11080,11080,0
20230904,172400,417063090,11080,11080,11080,11080,0
20230904,172300,417063090,11080,11080,11080,11080,0
20230904,172200,417063090,11080,11080,11080,11080,0
20230904,172100,417063090,11080,11080,11080,11080,0
20230904,172000,417063090,11080,11080,11080,11080,0
20230904,171900,417063090,11080,11080,11080,11080,0
20230904,171800,417063090,11080,11080,11080,11080,0
20230904,171700,417063090,11080,11080,11080,11080,0
20230904,171600,417063090,11080,11080,11080,11080,0
20230904,171500,417063090,11080,11080,11080,11080,0
20230904,171400,417063090,11080,11080,11080,11080,0
20230904,171300,417063090,11080,11080,11080,11080,0
20230904,171200,417063090,11080,11080,11080,11080,0
20230904,171100,417063090,11080,11080,11080,11080,0
20230904,171000,417063090,11080,11080,11080,11080,0
20230904,170900,417063090,11080,11080,11080,11080,0
20230904,170800,417063090,11080,11080,11080,11080,0
20230904,170700,417063090,11080,11080,11080,11080,0
20230904,170600,417063090,11080,11080,11080,11080,0
20230904,170500,417063090,11080,11080,11080,11080,640
20230904,170400,417063090,11080,11080,11080,11080,0
20230904,170300,417063090,11080,11080,11080,11080,0
20230904,170200,417063090,11080,11080,11080,11080,0
20230904,170100,417063090,11080,11080,11080,11080,0
20230904,170000,417063090,11080,11080,11080,11080,0
20230904,165900,417063090,11080,11080,11080,11080,0
20230904,165800,417063090,11080,11080,11080,11080,0
20230904,165700,417063090,11080,11080,11080,11080,0
20230904,165600,417063090,11080,11080,11080,11080,0
20230904,165500,417063090,11080,11080,11080,11080,0
20230904,165400,417063090,11080,11080,11080,11080,0
20230904,165300,417063090,11080,11080,11080,11080,0
20230904,165200,417063090,11080,11080,11080,11080,0
20230904,165100,417063090,11080,11080,11080,11080,0
20230904,165000,417063090,11080,11080,11080,11080,0
20230904,164900,417063090,11080,11080,11080,11080,0
20230904,164800,417063090,11080,11080,11080,11080,0
20230904,164700,417063090,11080,11080,11080,11080,0
20230904,164600,417063090,11080,11080,11080,11080,0
20230904,164500,417063090,11080,11080,11080,11080,0
20230904,164400,417063090,11080,11080,11080,11080,0
20230904,164300,417063090,11080,11080,11080,11080,0
20230904,164200,417063090,11080,11080,11080,11080,0
20230904,164100,417063090,11080,11080,11080,11080,0
20230904,164000,417063090,11080,11080,11080,11080,0
20230904,163900,417063090,11080,11080,11080,11080,0
20230904,163800,417063090,11080,11080,11080,11080,0
20230904,163700,417063090,11080,11080,11080,11080,0
20230904,163600,417063090,11080,11080,11080,11080,0
20230904,163500,417063090,11080,11080,11080,11080,640
20230904,163400,417063090,11080,11080,11080,11080,0
20230904,163300,417063090,11080,11080,11080,11080,0
20230904,163200,417063090,11080,11080,11080,11080,0
20230904,163100,417063090,11080,11080,11080,11080,0
20230904,163000,417063090,11080,11080,11080,11080,0
20230904,162900,417063090,11080,11080,11080,11080,0
20230904,162800,417063090,11080,11080,11080,11080,0
20230904,162700,417063090,11080,11080,11080,11080,0
20230904,162600,417063090,11080,11080,11080,11080,0
20230904,162500,417063090,11080,11080,11080,11080,0
20230904,162400,417063090,11080,11080,11080,11080,0
20230904,162300,417063090,11080,11080,11080,11080,0
20230904,162200,417063090,11080,11080,11080,11080,0
20230904,162100,417063090,11080,11080,11080,11080,0
20230904,162000,417063090,11080,11080,11080,11080,0
20230904,161900,417063090,11080,11080,11080,11080,0
20230904,161800,417063090,11080,11080,11080,11080,0
20230904,161700,417063090,11080,11080,11080,11080,0
20230904,161600,417063090,11080,11080,11080,11080,0
20230904,161500,417063090,11080,11080,11080,11080,0
20230904,161400,417063090,11080,11080,11080,11080,0
20230904,161300,417063090,11080,11080,11080,11080,0
20230904,161200,417063090,11080,11080,11080,11080,0
20230904,161100,417063090,11080,11080,11080,11080,0
20230904,161000,417063090,11080,11080,11080,11080,0
20230904,160900,417063090,11080,11080,11080,11080,0
20230904,160800,417063090,11080,11080,11080,11080,0
20230904,160700,417063090,11080,11080,11080,11080,0
20230904,160600,417063090,11080,11080,11080,11080,0
20230904,160500,417063090,11080,11080,11080,11080,640
20230904,160400,417063090,11080,11080,11080,11080,0
20230904,160300,417063090,11080,11080,11080,11080,0
20230904,160200,417063090,11080,11080,11080,11080,0
20230904,160100,417063090,11080,11080,11080,11080,0
20230904,160000,417063090,11080,11080,11080,11080,0
20230904,155900,417063090,11080,11080,11080,11080,0
20230904,155800,417063090,11080,11080,11080,11080,0
20230904,155700,417063090,11080,11080,11080,11080,0
20230904,155600,417063090,11080,11080,11080,11080,0
20230904,155500,417063090,11080,11080,11080,11080,0
20230904,155400,417063090,11080,11080,11080,11080,0
20230904,155300,417063090,11080,11080,11080,11080,0
20230904,155200,417063090,11080,11080,11080,11080,0
20230904,155100,417063090,11080,11080,11080,11080,0
20230904,155000,417063090,11080,11080,11080,11080,0
20230904,154900,417063090,11080,11080,11080,11080,0
20230904,154800,417063090,11080,11080,11080,11080,0
20230904,154700,417063090,11080,11080,11080,11080,0
20230904,154600,417063090,11080,11080,11080,11080,0
20230904,154500,417063090,11080,11080,11080,11080,0
20230904,154400,417063090,11080,11080,11080,11080,0
20230904,154300,417063090,11080,11080,11080,11080,0
20230904,154200,417063090,11080,11080,11080,11080,0
20230904,154100,417063090,11080,11080,11080,11080,0
20230904,154000,417063090,11080,11080,11080,11080,0
20230904,153900,417063090,11080,11080,11080,11080,0
20230904,153800,417063090,11080,11080,11080,11080,0
20230904,153700,417063090,11080,11080,11080,11080,0
20230904,153600,417063090,11080,11080,11080,11080,0
20230904,153500,417063090,11080,11080,11080,11080,640
20230904,153400,417063090,11080,11080,11080,11080,0
20230904,153300,417063090,11080,11080,11080,11080,0
20230904,153200,417063090,11080,11080,11080,11080,0
20230904,153100,417063090,11080,11080,11080,11080,0
20230904,153000,417063090,11080,11080,11080,11080,640
20230904,152900,409971890,11110,11110,11110,11110,0
20230904,152800,409971890,11110,11110,11110,11110,0
20230904,152700,409971890,11110,11110,11110,11110,0
20230904,152600,409971890,11110,11110,11110,11110,0
20230904,152500,409971890,11110,11110,11110,11110,0
20230904,152400,409971890,11110,11110,11110,11110,0
20230904,152300,409971890,11110,11110,11110,11110,0
20230904,152200,409971890,11110,11110,11110,11110,0
20230904,152100,409971890,11110,11110,11110,11110,0
20230904,152000,409971890,11110,11110,11110,11110,0
20230904,151900,409971890,11110,11140,11140,11110,100
20230904,151800,408860080,11210,11210,11210,11210,102
20230904,151700,407716660,11200,11180,11200,11180,300
20230904,151600,404358660,11190,11110,11190,11100,305
20230904,151500,400957720,11100,11140,11140,11100,118
20230904,151400,399645160,11250,11250,11250,11250,203
20230904,151300,397361410,11250,11250,11250,11250,6
20230904,151200,397293910,11280,11280,11280,11280,0
20230904,151100,397293910,11280,11280,11280,11280,3
20230904,151000,397260070,11280,11140,11280,11140,118
20230904,150900,395929590,11280,11250,11280,11140,224
20230904,150800,393408370,11290,11290,11290,11290,0
20230904,150700,393408370,11290,11280,11290,11280,701
20230904,150600,385495340,11290,11100,11290,11100,1410
20230904,150500,369722540,11100,11120,11120,11100,6
20230904,150400,369655900,11120,11130,11130,11120,106
20230904,150300,368476180,11130,11150,11150,11130,205
20230904,150200,366194430,11150,11150,11150,11150,200
20230904,150100,363964430,11190,11190,11190,11190,0
20230904,150000,363964430,11190,11190,11190,11190,5
20230904,145900,363908480,11190,11200,11200,11190,157
20230904,145800,362151150,11230,11230,11230,11230,26
20230904,145700,361859170,11290,11290,11290,11290,0
20230904,145600,361859170,11290,11290,11290,11290,0
20230904,145500,361859170,11290,11290,11290,11290,0
20230904,145400,361859170,11290,11290,11290,11290,0
20230904,145300,361859170,11290,11290,11290,11290,0
20230904,145200,361859170,11290,11290,11290,11290,0
20230904,145100,361859170,11290,11290,11290,11290,0
20230904,145000,361859170,11290,11290,11290,11290,0
20230904,144900,361859170,11290,11290,11290,11290,0
20230904,144800,361859170,11290,11290,11290,11290,0
20230904,144700,361859170,11290,11290,11290,11290,0
20230904,144600,361859170,11290,11290,11290,11290,0
20230904,144500,361859170,11290,11280,11290,11280,116
20230904,144400,360549830,11290,11290,11290,11290,0
20230904,144300,360549830,11290,11290,11290,11290,0
20230904,144200,360549830,11290,11290,11290,11290,0
20230904,144100,360549830,11290,11290,11290,11290,0
20230904,144000,360549830,11290,11290,11290,11290,0
20230904,143900,360549830,11290,11290,11290,11290,0
20230904,143800,360549830,11290,11290,11290,11290,0
20230904,143700,360549830,11290,11290,11290,11290,0
20230904,143600,360549830,11290,11290,11290,11290,0
20230904,143500,360549830,11290,11290,11290,11290,0
20230904,143400,360549830,11290,11290,11290,11290,0
20230904,143300,360549830,11290,11290,11290,11290,112
20230904,143200,359285350,11290,11290,11290,11290,6
20230904,143100,359217610,11310,11290,11310,11290,493
20230904,143000,353649640,11290,11260,11290,11260,789
20230904,142900,344743510,11260,11260,11260,11260,0
20230904,142800,344743510,11260,11260,11260,11260,0
20230904,142700,344743510,11260,11260,11260,11260,0
20230904,142600,344743510,11260,11260,11260,11260,0
20230904,142500,344743510,11260,11200,11260,11200,313
20230904,142400,341225210,11190,11190,11190,11190,6
20230904,142300,341158070,11100,11100,11100,11100,0
20230904,142200,341158070,11100,11100,11100,11100,0
20230904,142100,341158070,11100,11100,11100,11100,0
20230904,142000,341158070,11100,11200,11200,11100,91
20230904,141900,340147770,11190,11180,11190,11180,400
20230904,141800,335673770,11150,11150,11150,11150,0
20230904,141700,335673770,11150,11150,11150,11150,0
20230904,141600,335673770,11150,11150,11150,11150,0
20230904,141500,335673770,11150,11150,11150,11150,17
20230904,141400,335484220,11150,11120,11150,11120,506
20230904,141300,329851580,11120,11120,11120,11120,1
20230904,141200,329840460,11100,11100,11100,11100,0
20230904,141100,329840460,11100,11100,11100,11100,0
20230904,141000,329840460,11100,11100,11100,11100,0
20230904,140900,329840460,11100,11100,11100,11100,0
20230904,140800,329840460,11100,11100,11100,11100,0
20230904,140700,329840460,11100,11100,11100,11100,0
20230904,140600,329840460,11100,11100,11100,11100,11
20230904,140500,329718360,11130,11130,11130,11130,0
20230904,140400,329718360,11130,11130,11130,11130,0
20230904,140300,329718360,11130,11130,11130,11130,0
20230904,140200,329718360,11130,11130,11130,11130,0
20230904,140100,329718360,11130,11130,11130,11130,0
20230904,140000,329718360,11130,11130,11130,11130,0
20230904,135900,329718360,11130,11130,11130,11130,0
20230904,135800,329718360,11130,11130,11130,11130,0
20230904,135700,329718360,11130,11130,11130,11130,0
20230904,135600,329718360,11130,11130,11130,11130,0
20230904,135500,329718360,11130,11130,11130,11130,0
20230904,135400,329718360,11130,11130,11130,11130,0
20230904,135300,329718360,11130,11130,11130,11130,18
20230904,135200,329518020,11130,11130,11130,11130,0
20230904,135100,329518020,11130,11130,11130,11130,0
20230904,135000,329518020,11130,11130,11130,11130,0
20230904,134900,329518020,11130,11130,11130,11130,0
20230904,134800,329518020,11130,11130,11130,11130,0
20230904,134700,329518020,11130,11130,11130,11130,0
20230904,134600,329518020,11130,11130,11130,11130,0
20230904,134500,329518020,11130,11130,11130,11130,0
20230904,134400,329518020,11130,11130,11140,11130,120
20230904,134300,328182240,11080,11080,11080,11080,0
20230904,134200,328182240,11080,11080,11080,11080,0
20230904,134100,328182240,11080,11080,11080,11080,0
20230904,134000,328182240,11080,11080,11080,11080,0
20230904,133900,328182240,11080,11080,11080,11080,41
20230904,133800,327727960,11080,11080,11080,11080,10
20230904,133700,327617160,11070,11070,11070,11070,0
20230904,133600,327617160,11070,11100,11100,11070,500
20230904,133500,322080700,11190,11190,11190,11190,0
20230904,133400,322080700,11190,11190,11190,11190,0
20230904,133300,322080700,11190,11190,11190,11190,0
20230904,133200,322080700,11190,11190,11190,11190,5
20230904,133100,322024750,11200,11190,11200,11190,597
20230904,133000,315338560,11190,11190,11190,11190,0
20230904,132900,315338560,11190,11190,11190,11190,0
20230904,132800,315338560,11190,11190,11190,11190,0
20230904,132700,315338560,11190,11190,11190,11190,0
20230904,132600,315338560,11190,11190,11190,11190,0
20230904,132500,315338560,11190,11190,11190,11190,200
20230904,132400,313100560,11200,11190,11200,11190,1500
20230904,132300,296300740,11200,11200,11200,11200,0
20230904,132200,296300740,11200,11200,11200,11200,0
20230904,132100,296300740,11200,11200,11200,11200,0
20230904,132000,296300740,11200,11200,11200,11200,0
20230904,131900,296300740,11200,11200,11200,11200,0
20230904,131800,296300740,11200,11200,11200,11200,0
20230904,131700,296300740,11200,11200,11200,11200,0
20230904,131600,296300740,11200,11200,11200,11200,0
20230904,131500,296300740,11200,11200,11200,11200,0
20230904,131400,296300740,11200,11200,11200,11200,0
20230904,131300,296300740,11200,11200,11200,11200,0
20230904,131200,296300740,11200,11200,11200,11200,0
20230904,131100,296300740,11200,11200,11200,11200,7
20230904,131000,296222340,11200,11160,11200,11160,21
20230904,130900,295987220,11090,11100,11100,11090,52
20230904,130800,295410530,11100,11100,11100,11100,0
20230904,130700,295410530,11100,11100,11100,11100,0
20230904,130600,295410530,11100,11100,11100,11100,0
20230904,130500,295410530,11100,11100,11100,11100,2
20230904,130400,295388330,11150,11150,11150,11150,1367
20230904,130300,280146280,11150,11150,11150,11150,26
20230904,130200,279856380,11150,11160,11160,11150,123
20230904,130100,278483810,11320,11320,11320,11320,0
20230904,130000,278483810,11320,11320,11320,11320,0
20230904,125900,278483810,11320,11320,11320,11320,0
20230904,125800,278483810,11320,11320,11320,11320,0
20230904,125700,278483810,11320,11320,11320,11320,0
20230904,125600,278483810,11320,11320,11320,11320,62
20230904,125500,277781970,11330,11330,11330,11330,0
20230904,125400,277781970,11330,11300,11330,11300,38
20230904,125300,277352400,11290,11260,11290,11260,109
20230904,125200,276121920,11250,11250,11250,11250,50
20230904,125100,275559420,11250,11230,11250,11230,900
20230904,125000,265439660,11170,11170,11170,11170,200
20230904,124900,263205660,11160,11120,11160,11120,110
20230904,124800,261979240,11010,10990,11010,10990,4
20230904,124700,261935260,10930,10930,10930,10930,0
20230904,124600,261935260,10930,10930,10930,10930,0
20230904,124500,261935260,10930,10930,10930,10930,10
20230904,124400,261825960,11010,11010,11010,11010,0
20230904,124300,261825960,11010,11010,11010,11010,0
20230904,124200,261825960,11010,11010,11010,11010,0
20230904,124100,261825960,11010,11010,11010,11010,0
20230904,124000,261825960,11010,11010,11010,11010,0
20230904,123900,261825960,11010,11010,11010,11010,0
20230904,123800,261825960,11010,11010,11010,11010,21
20230904,123700,261594750,11110,11110,11110,11110,0
20230904,123600,261594750,11110,11110,11110,11110,0
20230904,123500,261594750,11110,11110,11110,11110,0
20230904,123400,261594750,11110,11110,11110,11110,0
20230904,123300,261594750,11110,11110,11110,11110,0
20230904,123200,261594750,11110,11110,11110,11110,0
20230904,123100,261594750,11110,11110,11110,11110,0
20230904,123000,261594750,11110,11110,11110,11110,1
20230904,122900,261583640,10990,11000,11000,10990,100
20230904,122800,260484160,11110,11110,11110,11110,0
20230904,122700,260484160,11110,11110,11110,11110,27
20230904,122600,260184190,11170,11170,11170,11170,0
20230904,122500,260184190,11170,11170,11170,11170,0
20230904,122400,260184190,11170,11130,11170,11130,1000
20230904,122300,249028740,11130,11100,11130,11100,201
20230904,122200,246797610,11130,11130,11130,11130,0
20230904,122100,246797610,11130,11130,11130,11130,0
20230904,122000,246797610,11130,11090,11130,10890,2001
20230904,121900,224783850,11150,11150,11150,11150,0
20230904,121800,224783850,11150,11150,11150,11150,456
20230904,121700,219699450,11170,11170,11170,11170,0
20230904,121600,219699450,11170,11170,11170,11170,0
20230904,121500,219699450,11170,11170,11170,11170,0
20230904,121400,219699450,11170,11170,11170,11170,0
20230904,121300,219699450,11170,11170,11170,11170,0
20230904,121200,219699450,11170,11170,11170,11170,1
20230904,121100,219688280,11240,11240,11240,11240,0
20230904,121000,219688280,11240,11240,11240,11240,0
20230904,120900,219688280,11240,11240,11240,11240,0
20230904,120800,219688280,11240,11240,11240,11240,0
20230904,120700,219688280,11240,11240,11240,11240,0
20230904,120600,219688280,11240,11240,11240,11240,0
20230904,120500,219688280,11240,11240,11240,11240,0
20230904,120400,219688280,11240,11240,11240,11240,0
20230904,120300,219688280,11240,11240,11240,11240,0
20230904,120200,219688280,11240,11240,11240,11240,0
20230904,120100,219688280,11240,11240,11240,11240,0
20230904,120000,219688280,11240,11240,11240,11240,0
20230904,115900,219688280,11240,11240,11240,11240,1
20230904,115800,219677040,11160,11160,11160,11160,824
20230904,115700,210481200,11240,11240,11240,11240,0
20230904,115600,210481200,11240,11240,11240,11240,1
20230904,115500,210469960,11160,11160,11160,11160,100
20230904,115400,209353960,11160,11160,11160,11160,60
20230904,115300,208684360,11160,11160,11160,11160,0
20230904,115200,208684360,11160,11160,11160,11160,0
20230904,115100,208684360,11160,11160,11160,11160,0
20230904,115000,208684360,11160,11160,11160,11160,0
20230904,114900,208684360,11160,11160,11160,11160,0
20230904,114800,208684360,11160,11160,11160,11160,0
20230904,114700,208684360,11160,11160,11160,11160,17
20230904,114600,208494640,11160,11160,11160,11160,0
20230904,114500,208494640,11160,11160,11160,11160,0
20230904,114400,208494640,11160,11160,11160,11160,0
20230904,114300,208494640,11160,11160,11160,11160,0
20230904,114200,208494640,11160,11160,11160,11160,0
20230904,114100,208494640,11160,11160,11160,11160,0
20230904,114000,208494640,11160,11160,11160,11160,0
20230904,113900,208494640,11160,11160,11160,11160,0
20230904,113800,208494640,11160,11160,11160,11160,1
20230904,113700,208483480,11100,11100,11100,11100,25
20230904,113600,208205980,11250,11250,11250,11250,0
20230904,113500,208205980,11250,11250,11250,11250,0
20230904,113400,208205980,11250,11250,11250,11250,0
20230904,113300,208205980,11250,11250,11250,11250,0
20230904,113200,208205980,11250,11250,11250,11250,5
20230904,113100,208149730,11250,11160,11250,11160,8
20230904,113000,208060040,11160,11160,11160,11160,120
20230904,112900,206720840,11160,11160,11160,11160,0
20230904,112800,206720840,11160,11160,11160,11160,0
20230904,112700,206720840,11160,11160,11160,11160,1
20230904,112600,206709680,11090,11130,11130,11090,500
20230904,112500,201162120,11230,11230,11230,11230,0
20230904,112400,201162120,11230,11230,11230,11230,0
20230904,112300,201162120,11230,11230,11230,11230,0
20230904,112200,201162120,11230,11230,11230,11230,0
20230904,112100,201162120,11230,11230,11230,11230,0
20230904,112000,201162120,11230,11230,11230,11230,2
20230904,111900,201139660,11280,11280,11280,11280,0
20230904,111800,201139660,11280,11280,11280,11280,0
20230904,111700,201139660,11280,11280,11280,11280,0
20230904,111600,201139660,11280,11280,11280,11280,0
20230904,111500,201139660,11280,11280,11280,11280,0
20230904,111400,201139660,11280,11280,11280,11280,20
20230904,111300,200914060,11290,11170,11290,11080,389
20230904,111200,196573510,11350,11350,11350,11350,0
20230904,111100,196573510,11350,11350,11350,11350,0
20230904,111000,196573510,11350,11350,11350,11350,0
20230904,110900,196573510,11350,11350,11350,11350,0
20230904,110800,196573510,11350,11350,11350,11350,0
20230904,110700,196573510,11350,11350,11350,11350,2
20230904,110600,196550810,11360,11360,11360,11360,0
20230904,110500,196550810,11360,11150,11360,11150,500
20230904,110400,190932080,11050,11100,11100,11050,226
20230904,110300,188431910,11250,11250,11250,11250,0
20230904,110200,188431910,11250,11250,11250,11250,0
20230904,110100,188431910,11250,11250,11250,11250,0
20230904,110000,188431910,11250,11250,11250,11250,0
20230904,105900,188431910,11250,11240,11250,11230,1216
20230904,105800,174764910,11250,11250,11250,11250,0
20230904,105700,174764910,11250,11250,11250,11250,0
20230904,105600,174764910,11250,11250,11250,11250,100
20230904,105500,173639910,11260,11250,11260,11250,33
20230904,105400,173268580,11280,11280,11280,11280,0
20230904,105300,173268580,11280,11280,11280,11280,0
20230904,105200,173268580,11280,11280,11280,11280,0
20230904,105100,173268580,11280,11280,11280,11280,0
20230904,105000,173268580,11280,11280,11280,11280,0
20230904,104900,173268580,11280,11280,11280,11280,3
20230904,104800,173234740,11290,11290,11290,11290,0
20230904,104700,173234740,11290,11290,11290,11290,0
20230904,104600,173234740,11290,11190,11500,11190,554
20230904,104500,166947290,11000,11040,11040,11000,5
20230904,104400,166892210,11170,11170,11170,11170,0
20230904,104300,166892210,11170,11170,11170,11170,0
20230904,104200,166892210,11170,11170,11170,11170,0
20230904,104100,166892210,11170,11170,11170,11170,48
20230904,104000,166356050,11170,11170,11170,11170,0
20230904,103900,166356050,11170,11170,11170,11170,0
20230904,103800,166356050,11170,11170,11170,11170,0
20230904,103700,166356050,11170,11140,11170,11140,100
20230904,103600,165240330,10850,11060,11060,10850,500
20230904,103500,159765180,11190,11190,11190,11190,1
20230904,103400,159753990,11190,11190,11190,11190,0
20230904,103300,159753990,11190,11190,11190,11190,14
20230904,103200,159597330,11190,11190,11190,11190,0
20230904,103100,159597330,11190,11190,11190,11190,0
20230904,103000,159597330,11190,11190,11190,11190,9
20230904,102900,159496620,11100,11100,11100,11100,20
20230904,102800,159274620,11100,11100,11100,11100,30
20230904,102700,158941620,11030,11030,11030,11030,6
20230904,102600,158875440,11030,11030,11030,11030,0
20230904,102500,158875440,11030,11030,11030,11030,0
20230904,102400,158875440,11030,11030,11030,11030,0
20230904,102300,158875440,11030,11030,11030,11030,0
20230904,102200,158875440,11030,10960,11030,10960,547
20230904,102100,152859100,10960,10960,10960,10960,0
20230904,102000,152859100,10960,10960,10960,10960,8
20230904,101900,152771420,10950,10910,10950,10910,85
20230904,101800,151840870,10850,10850,10850,10850,30
20230904,101700,151515370,10850,10850,10850,10850,0
20230904,101600,151515370,10850,10850,10850,10850,0
20230904,101500,151515370,10850,10850,10850,10850,0
20230904,101400,151515370,10850,10850,10850,10850,0
20230904,101300,151515370,10850,10850,10850,10850,0
20230904,101200,151515370,10850,10850,10850,10850,5
20230904,101100,151461120,10840,10840,10840,10840,0
20230904,101000,151461120,10840,10840,10840,10840,0
20230904,100900,151461120,10840,10840,10840,10840,0
20230904,100800,151461120,10840,10840,10840,10840,0
20230904,100700,151461120,10840,10840,10840,10840,0
20230904,100600,151461120,10840,10840,10840,10840,0
20230904,100500,151461120,10840,10850,10850,10840,113
20230904,100400,150235750,10850,10850,10850,10850,0
20230904,100300,150235750,10850,10850,10850,10850,0
20230904,100200,150235750,10850,10850,10850,10850,0
20230904,100100,150235750,10850,10850,10850,10850,0
20230904,100000,150235750,10850,10840,10850,10830,237
20230904,095900,147664830,10840,10840,10840,10840,25
20230904,095800,147393830,10840,10830,10850,10820,814
20230904,095700,138572460,10880,10880,10880,10880,0
20230904,095600,138572460,10880,10880,10880,10880,0
20230904,095500,138572460,10880,10880,10880,10880,0
20230904,095400,138572460,10880,10880,10880,10880,400
20230904,095300,134220460,10800,10800,10800,10800,0
20230904,095200,134220460,10800,10800,10800,10800,0
20230904,095100,134220460,10800,10800,10800,10800,0
20230904,095000,134220460,10800,10800,10800,10800,0
20230904,094900,134220460,10800,10800,10800,10800,0
20230904,094800,134220460,10800,10800,10800,10800,0
20230904,094700,134220460,10800,10810,10810,10800,279
20230904,094600,131206200,10810,10810,10810,10810,9
20230904,094500,131108910,10850,10850,10850,10850,0
20230904,094400,131108910,10850,10850,10890,10850,320
20230904,094300,127636710,10850,10850,10850,10850,0
20230904,094200,127636710,10850,10850,10850,10850,0
20230904,094100,127636710,10850,10850,10850,10850,0
20230904,094000,127636710,10850,10850,10850,10850,0
20230904,093900,127636710,10850,10850,10850,10850,0
20230904,093800,127636710,10850,10840,10850,10840,617
20230904,093700,120943160,10840,10850,10850,10840,91
20230904,093600,119956150,10850,10850,10850,10850,6
20230904,093500,119891050,10850,10850,10850,10850,0
20230904,093400,119891050,10850,10850,10850,10850,0
20230904,093300,119891050,10850,10850,10850,10850,0
20230904,093200,119891050,10850,10850,10850,10850,1
20230904,093100,119880200,10960,10960,10960,10960,0
20230904,093000,119880200,10960,10960,10960,10960,0
20230904,092900,119880200,10960,10960,10960,10960,0
20230904,092800,119880200,10960,10960,10960,10960,0
20230904,092700,119880200,10960,10840,10960,10840,49
20230904,092600,119346040,10840,10760,10840,10760,44
20230904,092500,118869560,10760,10800,10800,10760,2408
20230904,092400,92927600,10770,10770,10770,10770,0
20230904,092300,92927600,10770,10770,10770,10770,0
20230904,092200,92927600,10770,10950,10950,10770,174
20230904,092100,91053390,10950,10950,10950,10950,10
20230904,092000,90943890,10950,10950,10950,10950,28
20230904,091900,90637290,10950,10950,10950,10950,0
20230904,091800,90637290,10950,10950,10950,10950,0
20230904,091700,90637290,10950,10930,10950,10930,200
20230904,091600,88447350,10950,10970,10970,10940,5
20230904,091500,88392600,11020,10790,11020,10620,763
20230904,091400,80189820,10790,10790,10790,10790,128
20230904,091300,78808700,10790,10790,10790,10790,0
20230904,091200,78808700,10790,10800,10800,10790,608
20230904,091100,72246480,10780,11030,11030,10780,2379
20230904,091000,46155130,11000,11000,11000,11000,0
20230904,090900,46155130,11000,11000,11000,11000,0
20230904,090800,46155130,11000,11200,11210,11000,700
20230904,090700,38417620,11000,11180,11250,11000,1200
20230904,090600,25170710,11240,11240,11250,11240,53
20230904,090500,24574920,11250,11250,11250,11250,0
20230904,090400,24574920,11250,11130,11250,11130,442
20230904,090300,19615640,11130,11080,11130,11080,100
20230904,090200,18505470,11130,11130,11130,11130,0
20230904,090100,18505470,11130,11010,11130,11000,527
20230904,090000,12695520,11280,11000,11280,10900,1137