KissMeData/044990/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191500,63915470,16340,16340,16340,16340,23
20230901,191400,63915470,16340,16340,16340,16340,0
20230901,191300,63915470,16340,16340,16340,16340,0
20230901,191200,63915470,16340,16340,16340,16340,0
20230901,191100,63915470,16340,16340,16340,16340,0
20230901,191000,63915470,16340,16340,16340,16340,0
20230901,190900,63915470,16340,16340,16340,16340,0
20230901,190800,63915470,16340,16340,16340,16340,0
20230901,190700,63915470,16340,16340,16340,16340,0
20230901,190600,63915470,16340,16340,16340,16340,0
20230901,190500,63915470,16340,16340,16340,16340,0
20230901,190400,63915470,16340,16340,16340,16340,0
20230901,190300,63915470,16340,16340,16340,16340,0
20230901,190200,63915470,16340,16340,16340,16340,0
20230901,190100,63915470,16340,16340,16340,16340,0
20230901,190000,63915470,16340,16340,16340,16340,0
20230901,185900,63915470,16340,16340,16340,16340,0
20230901,185800,63915470,16340,16340,16340,16340,0
20230901,185700,63915470,16340,16340,16340,16340,0
20230901,185600,63915470,16340,16340,16340,16340,0
20230901,185500,63915470,16340,16340,16340,16340,0
20230901,185400,63915470,16340,16340,16340,16340,0
20230901,185300,63915470,16340,16340,16340,16340,0
20230901,185200,63915470,16340,16340,16340,16340,0
20230901,185100,63915470,16340,16340,16340,16340,0
20230901,185000,63915470,16340,16340,16340,16340,0
20230901,184900,63915470,16340,16340,16340,16340,0
20230901,184800,63915470,16340,16340,16340,16340,0
20230901,184700,63915470,16340,16340,16340,16340,0
20230901,184600,63915470,16340,16340,16340,16340,0
20230901,184500,63915470,16340,16340,16340,16340,23
20230901,184400,63915470,16340,16340,16340,16340,0
20230901,184300,63915470,16340,16340,16340,16340,0
20230901,184200,63915470,16340,16340,16340,16340,0
20230901,184100,63915470,16340,16340,16340,16340,0
20230901,184000,63915470,16340,16340,16340,16340,0
20230901,183900,63915470,16340,16340,16340,16340,0
20230901,183800,63915470,16340,16340,16340,16340,0
20230901,183700,63915470,16340,16340,16340,16340,0
20230901,183600,63915470,16340,16340,16340,16340,0
20230901,183500,63915470,16340,16340,16340,16340,0
20230901,183400,63915470,16340,16340,16340,16340,0
20230901,183300,63915470,16340,16340,16340,16340,0
20230901,183200,63915470,16340,16340,16340,16340,0
20230901,183100,63915470,16340,16340,16340,16340,0
20230901,183000,63915470,16340,16340,16340,16340,0
20230901,182900,63915470,16340,16340,16340,16340,0
20230901,182800,63915470,16340,16340,16340,16340,0
20230901,182700,63915470,16340,16340,16340,16340,0
20230901,182600,63915470,16340,16340,16340,16340,0
20230901,182500,63915470,16340,16340,16340,16340,0
20230901,182400,63915470,16340,16340,16340,16340,0
20230901,182300,63915470,16340,16340,16340,16340,0
20230901,182200,63915470,16340,16340,16340,16340,0
20230901,182100,63915470,16340,16340,16340,16340,0
20230901,182000,63915470,16340,16340,16340,16340,0
20230901,181900,63915470,16340,16340,16340,16340,0
20230901,181800,63915470,16340,16340,16340,16340,0
20230901,181700,63915470,16340,16340,16340,16340,0
20230901,181600,63915470,16340,16340,16340,16340,0
20230901,181500,63915470,16340,16340,16340,16340,23
20230901,181400,63915470,16340,16340,16340,16340,0
20230901,181300,63915470,16340,16340,16340,16340,0
20230901,181200,63915470,16340,16340,16340,16340,0
20230901,181100,63915470,16340,16340,16340,16340,0
20230901,181000,63915470,16340,16340,16340,16340,0
20230901,180900,63915470,16340,16340,16340,16340,0
20230901,180800,63915470,16340,16340,16340,16340,0
20230901,180700,63915470,16340,16340,16340,16340,0
20230901,180600,63915470,16340,16340,16340,16340,0
20230901,180500,63915470,16340,16340,16340,16340,0
20230901,180400,63915470,16340,16340,16340,16340,0
20230901,180300,63915470,16340,16340,16340,16340,0
20230901,180200,63915470,16340,16340,16340,16340,0
20230901,180100,63915470,16340,16340,16340,16340,0
20230901,180000,63915470,16340,16340,16340,16340,0
20230901,175900,63915470,16340,16340,16340,16340,0
20230901,175800,63915470,16340,16340,16340,16340,0
20230901,175700,63915470,16340,16340,16340,16340,0
20230901,175600,63915470,16340,16340,16340,16340,0
20230901,175500,63915470,16340,16340,16340,16340,0
20230901,175400,63915470,16340,16340,16340,16340,0
20230901,175300,63915470,16340,16340,16340,16340,0
20230901,175200,63915470,16340,16340,16340,16340,0
20230901,175100,63915470,16340,16340,16340,16340,0
20230901,175000,63915470,16340,16340,16340,16340,0
20230901,174900,63915470,16340,16340,16340,16340,0
20230901,174800,63915470,16340,16340,16340,16340,0
20230901,174700,63915470,16340,16340,16340,16340,0
20230901,174600,63915470,16340,16340,16340,16340,0
20230901,174500,63915470,16340,16340,16340,16340,23
20230901,174400,63915470,16340,16340,16340,16340,0
20230901,174300,63915470,16340,16340,16340,16340,0
20230901,174200,63915470,16340,16340,16340,16340,0
20230901,174100,63915470,16340,16340,16340,16340,0
20230901,174000,63915470,16340,16340,16340,16340,0
20230901,173900,63915470,16340,16340,16340,16340,0
20230901,173800,63915470,16340,16340,16340,16340,0
20230901,173700,63915470,16340,16340,16340,16340,0
20230901,173600,63915470,16340,16340,16340,16340,0
20230901,173500,63915470,16340,16340,16340,16340,0
20230901,173400,63915470,16340,16340,16340,16340,0
20230901,173300,63915470,16340,16340,16340,16340,0
20230901,173200,63915470,16340,16340,16340,16340,0
20230901,173100,63915470,16340,16340,16340,16340,0
20230901,173000,63915470,16340,16340,16340,16340,0
20230901,172900,63915470,16340,16340,16340,16340,0
20230901,172800,63915470,16340,16340,16340,16340,0
20230901,172700,63915470,16340,16340,16340,16340,0
20230901,172600,63915470,16340,16340,16340,16340,0
20230901,172500,63915470,16340,16340,16340,16340,0
20230901,172400,63915470,16340,16340,16340,16340,0
20230901,172300,63915470,16340,16340,16340,16340,0
20230901,172200,63915470,16340,16340,16340,16340,0
20230901,172100,63915470,16340,16340,16340,16340,0
20230901,172000,63915470,16340,16340,16340,16340,0
20230901,171900,63915470,16340,16340,16340,16340,0
20230901,171800,63915470,16340,16340,16340,16340,0
20230901,171700,63915470,16340,16340,16340,16340,0
20230901,171600,63915470,16340,16340,16340,16340,0
20230901,171500,63915470,16340,16340,16340,16340,23
20230901,171400,63915470,16340,16340,16340,16340,0
20230901,171300,63915470,16340,16340,16340,16340,0
20230901,171200,63915470,16340,16340,16340,16340,0
20230901,171100,63915470,16340,16340,16340,16340,0
20230901,171000,63915470,16340,16340,16340,16340,0
20230901,170900,63915470,16340,16340,16340,16340,0
20230901,170800,63915470,16340,16340,16340,16340,0
20230901,170700,63915470,16340,16340,16340,16340,0
20230901,170600,63915470,16340,16340,16340,16340,0
20230901,170500,63915470,16340,16340,16340,16340,0
20230901,170400,63915470,16340,16340,16340,16340,0
20230901,170300,63915470,16340,16340,16340,16340,0
20230901,170200,63915470,16340,16340,16340,16340,0
20230901,170100,63915470,16340,16340,16340,16340,0
20230901,170000,63915470,16340,16340,16340,16340,0
20230901,165900,63915470,16340,16340,16340,16340,0
20230901,165800,63915470,16340,16340,16340,16340,0
20230901,165700,63915470,16340,16340,16340,16340,0
20230901,165600,63915470,16340,16340,16340,16340,0
20230901,165500,63915470,16340,16340,16340,16340,0
20230901,165400,63915470,16340,16340,16340,16340,0
20230901,165300,63915470,16340,16340,16340,16340,0
20230901,165200,63915470,16340,16340,16340,16340,0
20230901,165100,63915470,16340,16340,16340,16340,0
20230901,165000,63915470,16340,16340,16340,16340,0
20230901,164900,63915470,16340,16340,16340,16340,0
20230901,164800,63915470,16340,16340,16340,16340,0
20230901,164700,63915470,16340,16340,16340,16340,0
20230901,164600,63915470,16340,16340,16340,16340,0
20230901,164500,63915470,16340,16340,16340,16340,23
20230901,164400,63915470,16340,16340,16340,16340,0
20230901,164300,63915470,16340,16340,16340,16340,0
20230901,164200,63915470,16340,16340,16340,16340,0
20230901,164100,63915470,16340,16340,16340,16340,0
20230901,164000,63915470,16340,16340,16340,16340,0
20230901,163900,63915470,16340,16340,16340,16340,0
20230901,163800,63915470,16340,16340,16340,16340,0
20230901,163700,63915470,16340,16340,16340,16340,0
20230901,163600,63915470,16340,16340,16340,16340,0
20230901,163500,63915470,16340,16340,16340,16340,0
20230901,163400,63915470,16340,16340,16340,16340,0
20230901,163300,63915470,16340,16340,16340,16340,0
20230901,163200,63915470,16340,16340,16340,16340,0
20230901,163100,63915470,16340,16340,16340,16340,0
20230901,163000,63915470,16340,16340,16340,16340,0
20230901,162900,63915470,16340,16340,16340,16340,0
20230901,162800,63915470,16340,16340,16340,16340,0
20230901,162700,63915470,16340,16340,16340,16340,0
20230901,162600,63915470,16340,16340,16340,16340,0
20230901,162500,63915470,16340,16340,16340,16340,0
20230901,162400,63915470,16340,16340,16340,16340,0
20230901,162300,63915470,16340,16340,16340,16340,0
20230901,162200,63915470,16340,16340,16340,16340,0
20230901,162100,63915470,16340,16340,16340,16340,0
20230901,162000,63915470,16340,16340,16340,16340,0
20230901,161900,63915470,16340,16340,16340,16340,0
20230901,161800,63915470,16340,16340,16340,16340,0
20230901,161700,63915470,16340,16340,16340,16340,0
20230901,161600,63915470,16340,16340,16340,16340,0
20230901,161500,63915470,16340,16340,16340,16340,23
20230901,161400,63915470,16340,16340,16340,16340,0
20230901,161300,63915470,16340,16340,16340,16340,0
20230901,161200,63915470,16340,16340,16340,16340,0
20230901,161100,63915470,16340,16340,16340,16340,0
20230901,161000,63915470,16340,16340,16340,16340,0
20230901,160900,63915470,16340,16340,16340,16340,0
20230901,160800,63915470,16340,16340,16340,16340,0
20230901,160700,63915470,16340,16340,16340,16340,0
20230901,160600,63915470,16340,16340,16340,16340,0
20230901,160500,63915470,16340,16340,16340,16340,0
20230901,160400,63915470,16340,16340,16340,16340,0
20230901,160300,63915470,16340,16340,16340,16340,0
20230901,160200,63915470,16340,16340,16340,16340,0
20230901,160100,63915470,16340,16340,16340,16340,0
20230901,160000,63915470,16340,16340,16340,16340,0
20230901,155900,63915470,16340,16340,16340,16340,0
20230901,155800,63915470,16340,16340,16340,16340,0
20230901,155700,63915470,16340,16340,16340,16340,0
20230901,155600,63915470,16340,16340,16340,16340,0
20230901,155500,63915470,16340,16340,16340,16340,0
20230901,155400,63915470,16340,16340,16340,16340,0
20230901,155300,63915470,16340,16340,16340,16340,0
20230901,155200,63915470,16340,16340,16340,16340,0
20230901,155100,63915470,16340,16340,16340,16340,0
20230901,155000,63915470,16340,16340,16340,16340,0
20230901,154900,63915470,16340,16340,16340,16340,0
20230901,154800,63915470,16340,16340,16340,16340,0
20230901,154700,63915470,16340,16340,16340,16340,0
20230901,154600,63915470,16340,16340,16340,16340,0
20230901,154500,63915470,16340,16340,16340,16340,23
20230901,154400,63915470,16340,16340,16340,16340,0
20230901,154300,63915470,16340,16340,16340,16340,0
20230901,154200,63915470,16340,16340,16340,16340,0
20230901,154100,63915470,16340,16340,16340,16340,0
20230901,154000,63915470,16340,16340,16340,16340,0
20230901,153900,63915470,16340,16340,16340,16340,0
20230901,153800,63915470,16340,16340,16340,16340,0
20230901,153700,63915470,16340,16340,16340,16340,0
20230901,153600,63915470,16340,16340,16340,16340,0
20230901,153500,63915470,16340,16340,16340,16340,0
20230901,153400,63915470,16340,16340,16340,16340,0
20230901,153300,63915470,16340,16340,16340,16340,0
20230901,153200,63915470,16340,16340,16340,16340,0
20230901,153100,63915470,16340,16340,16340,16340,0
20230901,153000,63915470,16340,16340,16340,16340,0
20230901,152900,63915470,16340,16340,16340,16340,0
20230901,152800,63915470,16340,16340,16340,16340,0
20230901,152700,63915470,16340,16340,16340,16340,0
20230901,152600,63915470,16340,16340,16340,16340,0
20230901,152500,63915470,16340,16340,16340,16340,0
20230901,152400,63915470,16340,16340,16340,16340,0
20230901,152300,63915470,16340,16340,16340,16340,0
20230901,152200,63915470,16340,16340,16340,16340,0
20230901,152100,63915470,16340,16340,16340,16340,0
20230901,152000,63915470,16340,16340,16340,16340,0
20230901,151900,63915470,16340,16340,16340,16340,0
20230901,151800,63915470,16340,16340,16340,16340,23
20230901,151700,63539650,16340,16340,16340,16340,0
20230901,151600,63539650,16340,16340,16340,16340,0
20230901,151500,63539650,16340,16340,16340,16340,0
20230901,151400,63539650,16340,16340,16340,16340,0
20230901,151300,63539650,16340,16340,16340,16340,0
20230901,151200,63539650,16340,16340,16340,16340,0
20230901,151100,63539650,16340,16340,16340,16340,0
20230901,151000,63539650,16340,16340,16340,16340,0
20230901,150900,63539650,16340,16340,16340,16340,0
20230901,150800,63539650,16340,16340,16340,16340,0
20230901,150700,63539650,16340,16340,16340,16340,20
20230901,150600,63212850,16360,16360,16360,16360,0
20230901,150500,63212850,16360,16360,16360,16360,0
20230901,150400,63212850,16360,16360,16360,16360,0
20230901,150300,63212850,16360,16360,16360,16360,0
20230901,150200,63212850,16360,16360,16360,16360,0
20230901,150100,63212850,16360,16360,16360,16360,37
20230901,150000,62607530,16160,16160,16160,16160,0
20230901,145900,62607530,16160,16160,16160,16160,0
20230901,145800,62607530,16160,16160,16160,16160,0
20230901,145700,62607530,16160,16160,16160,16160,0
20230901,145600,62607530,16160,16160,16160,16160,0
20230901,145500,62607530,16160,16160,16160,16160,0
20230901,145400,62607530,16160,16160,16160,16160,0
20230901,145300,62607530,16160,16160,16160,16160,0
20230901,145200,62607530,16160,16160,16160,16160,0
20230901,145100,62607530,16160,16160,16160,16160,0
20230901,145000,62607530,16160,16160,16160,16160,400
20230901,144900,56143530,16310,16310,16310,16310,0
20230901,144800,56143530,16310,16310,16310,16310,0
20230901,144700,56143530,16310,16310,16310,16310,0
20230901,144600,56143530,16310,16310,16310,16310,0
20230901,144500,56143530,16310,16310,16310,16310,0
20230901,144400,56143530,16310,16310,16310,16310,0
20230901,144300,56143530,16310,16310,16310,16310,0
20230901,144200,56143530,16310,16310,16310,16310,0
20230901,144100,56143530,16310,16310,16310,16310,0
20230901,144000,56143530,16310,16310,16310,16310,0
20230901,143900,56143530,16310,16310,16310,16310,0
20230901,143800,56143530,16310,16310,16310,16310,0
20230901,143700,56143530,16310,16310,16310,16310,0
20230901,143600,56143530,16310,16310,16310,16310,0
20230901,143500,56143530,16310,16310,16310,16310,0
20230901,143400,56143530,16310,16310,16310,16310,0
20230901,143300,56143530,16310,16310,16310,16310,0
20230901,143200,56143530,16310,16310,16310,16310,0
20230901,143100,56143530,16310,16310,16310,16310,0
20230901,143000,56143530,16310,16310,16310,16310,0
20230901,142900,56143530,16310,16310,16310,16310,0
20230901,142800,56143530,16310,16310,16310,16310,0
20230901,142700,56143530,16310,16310,16310,16310,0
20230901,142600,56143530,16310,16310,16310,16310,0
20230901,142500,56143530,16310,16310,16310,16310,0
20230901,142400,56143530,16310,16310,16310,16310,0
20230901,142300,56143530,16310,16310,16310,16310,0
20230901,142200,56143530,16310,16310,16310,16310,0
20230901,142100,56143530,16310,16310,16310,16310,0
20230901,142000,56143530,16310,16310,16310,16310,0
20230901,141900,56143530,16310,16310,16310,16310,0
20230901,141800,56143530,16310,16310,16310,16310,0
20230901,141700,56143530,16310,16310,16310,16310,0
20230901,141600,56143530,16310,16310,16310,16310,0
20230901,141500,56143530,16310,16310,16310,16310,0
20230901,141400,56143530,16310,16310,16310,16310,0
20230901,141300,56143530,16310,16310,16310,16310,0
20230901,141200,56143530,16310,16310,16310,16310,0
20230901,141100,56143530,16310,16310,16310,16310,0
20230901,141000,56143530,16310,16310,16310,16310,0
20230901,140900,56143530,16310,16310,16310,16310,0
20230901,140800,56143530,16310,16310,16310,16310,0
20230901,140700,56143530,16310,16310,16310,16310,0
20230901,140600,56143530,16310,16310,16310,16310,0
20230901,140500,56143530,16310,16310,16310,16310,0
20230901,140400,56143530,16310,16310,16310,16310,0
20230901,140300,56143530,16310,16310,16310,16310,0
20230901,140200,56143530,16310,16310,16310,16310,0
20230901,140100,56143530,16310,16310,16310,16310,35
20230901,140000,55572680,16310,16310,16310,16310,0
20230901,135900,55572680,16310,16310,16310,16310,0
20230901,135800,55572680,16310,16310,16310,16310,0
20230901,135700,55572680,16310,16310,16310,16310,0
20230901,135600,55572680,16310,16310,16310,16310,0
20230901,135500,55572680,16310,16310,16310,16310,0
20230901,135400,55572680,16310,16310,16310,16310,47
20230901,135300,54806110,16390,16390,16390,16390,0
20230901,135200,54806110,16390,16390,16390,16390,0
20230901,135100,54806110,16390,16390,16390,16390,0
20230901,135000,54806110,16390,16390,16390,16390,0
20230901,134900,54806110,16390,16390,16390,16390,0
20230901,134800,54806110,16390,16390,16390,16390,0
20230901,134700,54806110,16390,16390,16390,16390,0
20230901,134600,54806110,16390,16390,16390,16390,0
20230901,134500,54806110,16390,16390,16390,16390,0
20230901,134400,54806110,16390,16390,16390,16390,0
20230901,134300,54806110,16390,16390,16390,16390,0
20230901,134200,54806110,16390,16390,16390,16390,0
20230901,134100,54806110,16390,16390,16390,16390,0
20230901,134000,54806110,16390,16390,16390,16390,0
20230901,133900,54806110,16390,16390,16390,16390,0
20230901,133800,54806110,16390,16390,16390,16390,0
20230901,133700,54806110,16390,16390,16390,16390,0
20230901,133600,54806110,16390,16390,16390,16390,0
20230901,133500,54806110,16390,16390,16390,16390,0
20230901,133400,54806110,16390,16390,16390,16390,0
20230901,133300,54806110,16390,16390,16390,16390,0
20230901,133200,54806110,16390,16390,16390,16390,0
20230901,133100,54806110,16390,16390,16390,16390,0
20230901,133000,54806110,16390,16390,16390,16390,0
20230901,132900,54806110,16390,16390,16390,16390,0
20230901,132800,54806110,16390,16390,16390,16390,0
20230901,132700,54806110,16390,16390,16390,16390,0
20230901,132600,54806110,16390,16390,16390,16390,0
20230901,132500,54806110,16390,16390,16390,16390,0
20230901,132400,54806110,16390,16390,16390,16390,0
20230901,132300,54806110,16390,16390,16390,16390,0
20230901,132200,54806110,16390,16390,16390,16390,0
20230901,132100,54806110,16390,16390,16390,16390,0
20230901,132000,54806110,16390,16390,16390,16390,0
20230901,131900,54806110,16390,16390,16390,16390,0
20230901,131800,54806110,16390,16390,16390,16390,0
20230901,131700,54806110,16390,16390,16390,16390,0
20230901,131600,54806110,16390,16390,16390,16390,0
20230901,131500,54806110,16390,16390,16390,16390,12
20230901,131400,54609430,16310,16310,16310,16310,0
20230901,131300,54609430,16310,16310,16310,16310,0
20230901,131200,54609430,16310,16310,16310,16310,0
20230901,131100,54609430,16310,16310,16310,16310,0
20230901,131000,54609430,16310,16310,16310,16310,0
20230901,130900,54609430,16310,16310,16310,16310,0
20230901,130800,54609430,16310,16310,16310,16310,0
20230901,130700,54609430,16310,16310,16310,16310,0
20230901,130600,54609430,16310,16310,16310,16310,0
20230901,130500,54609430,16310,16310,16310,16310,0
20230901,130400,54609430,16310,16310,16310,16310,0
20230901,130300,54609430,16310,16310,16310,16310,0
20230901,130200,54609430,16310,16310,16310,16310,0
20230901,130100,54609430,16310,16310,16310,16310,0
20230901,130000,54609430,16310,16310,16310,16310,0
20230901,125900,54609430,16310,16310,16310,16310,0
20230901,125800,54609430,16310,16310,16310,16310,0
20230901,125700,54609430,16310,16310,16310,16310,0
20230901,125600,54609430,16310,16310,16310,16310,0
20230901,125500,54609430,16310,16310,16310,16310,0
20230901,125400,54609430,16310,16310,16310,16310,0
20230901,125300,54609430,16310,16310,16310,16310,0
20230901,125200,54609430,16310,16310,16310,16310,0
20230901,125100,54609430,16310,16310,16310,16310,0
20230901,125000,54609430,16310,16310,16310,16310,0
20230901,124900,54609430,16310,16310,16310,16310,0
20230901,124800,54609430,16310,16310,16310,16310,0
20230901,124700,54609430,16310,16310,16310,16310,0
20230901,124600,54609430,16310,16310,16310,16310,0
20230901,124500,54609430,16310,16310,16310,16310,0
20230901,124400,54609430,16310,16310,16310,16310,0
20230901,124300,54609430,16310,16310,16310,16310,0
20230901,124200,54609430,16310,16310,16310,16310,0
20230901,124100,54609430,16310,16310,16310,16310,0
20230901,124000,54609430,16310,16310,16310,16310,0
20230901,123900,54609430,16310,16310,16310,16310,0
20230901,123800,54609430,16310,16310,16310,16310,0
20230901,123700,54609430,16310,16310,16310,16310,0
20230901,123600,54609430,16310,16310,16310,16310,100
20230901,123500,52978430,16400,16400,16400,16400,0
20230901,123400,52978430,16400,16400,16400,16400,0
20230901,123300,52978430,16400,16400,16400,16400,0
20230901,123200,52978430,16400,16400,16400,16400,0
20230901,123100,52978430,16400,16400,16400,16400,0
20230901,123000,52978430,16400,16400,16400,16400,0
20230901,122900,52978430,16400,16400,16400,16400,0
20230901,122800,52978430,16400,16400,16400,16400,0
20230901,122700,52978430,16400,16400,16400,16400,0
20230901,122600,52978430,16400,16400,16400,16400,0
20230901,122500,52978430,16400,16400,16400,16400,0
20230901,122400,52978430,16400,16400,16400,16400,0
20230901,122300,52978430,16400,16400,16400,16400,0
20230901,122200,52978430,16400,16400,16400,16400,0
20230901,122100,52978430,16400,16400,16400,16400,0
20230901,122000,52978430,16400,16400,16400,16400,0
20230901,121900,52978430,16400,16400,16400,16400,0
20230901,121800,52978430,16400,16400,16400,16400,0
20230901,121700,52978430,16400,16400,16400,16400,9
20230901,121600,52830830,16400,16400,16400,16400,0
20230901,121500,52830830,16400,16400,16400,16400,0
20230901,121400,52830830,16400,16400,16400,16400,0
20230901,121300,52830830,16400,16400,16400,16400,0
20230901,121200,52830830,16400,16400,16400,16400,0
20230901,121100,52830830,16400,16400,16400,16400,0
20230901,121000,52830830,16400,16400,16400,16400,0
20230901,120900,52830830,16400,16400,16400,16400,0
20230901,120800,52830830,16400,16400,16400,16400,1
20230901,120700,52814430,16400,16400,16400,16400,0
20230901,120600,52814430,16400,16400,16400,16400,0
20230901,120500,52814430,16400,16400,16400,16400,0
20230901,120400,52814430,16400,16400,16400,16400,0
20230901,120300,52814430,16400,16400,16400,16400,98
20230901,120200,51207230,16400,16400,16400,16400,0
20230901,120100,51207230,16400,16400,16400,16400,0
20230901,120000,51207230,16400,16400,16400,16400,0
20230901,115900,51207230,16400,16400,16400,16400,0
20230901,115800,51207230,16400,16400,16400,16400,0
20230901,115700,51207230,16400,16400,16400,16400,0
20230901,115600,51207230,16400,16400,16400,16400,0
20230901,115500,51207230,16400,16400,16400,16400,0
20230901,115400,51207230,16400,16400,16400,16400,0
20230901,115300,51207230,16400,16400,16400,16400,0
20230901,115200,51207230,16400,16400,16400,16400,0
20230901,115100,51207230,16400,16400,16400,16400,0
20230901,115000,51207230,16400,16400,16400,16400,0
20230901,114900,51207230,16400,16400,16400,16400,0
20230901,114800,51207230,16400,16400,16400,16400,0
20230901,114700,51207230,16400,16400,16400,16400,0
20230901,114600,51207230,16400,16400,16400,16400,0
20230901,114500,51207230,16400,16400,16400,16400,0
20230901,114400,51207230,16400,16400,16400,16400,0
20230901,114300,51207230,16400,16400,16400,16400,0
20230901,114200,51207230,16400,16400,16400,16400,0
20230901,114100,51207230,16400,16400,16400,16400,0
20230901,114000,51207230,16400,16400,16400,16400,0
20230901,113900,51207230,16400,16400,16400,16400,1
20230901,113800,51190830,16400,16400,16400,16400,0
20230901,113700,51190830,16400,16400,16400,16400,0
20230901,113600,51190830,16400,16400,16400,16400,0
20230901,113500,51190830,16400,16400,16400,16400,0
20230901,113400,51190830,16400,16400,16400,16400,0
20230901,113300,51190830,16400,16400,16400,16400,0
20230901,113200,51190830,16400,16370,16400,16370,1400
20230901,113100,28235350,16310,16310,16310,16310,0
20230901,113000,28235350,16310,16310,16310,16310,0
20230901,112900,28235350,16310,16310,16310,16310,0
20230901,112800,28235350,16310,16310,16310,16310,0
20230901,112700,28235350,16310,16310,16310,16310,0
20230901,112600,28235350,16310,16310,16310,16310,0
20230901,112500,28235350,16310,16310,16310,16310,0
20230901,112400,28235350,16310,16310,16310,16310,0
20230901,112300,28235350,16310,16310,16310,16310,0
20230901,112200,28235350,16310,16310,16310,16310,0
20230901,112100,28235350,16310,16310,16310,16310,0
20230901,112000,28235350,16310,16310,16310,16310,0
20230901,111900,28235350,16310,16310,16310,16310,0
20230901,111800,28235350,16310,16310,16310,16310,0
20230901,111700,28235350,16310,16310,16310,16310,0
20230901,111600,28235350,16310,16310,16310,16310,0
20230901,111500,28235350,16310,16310,16310,16310,0
20230901,111400,28235350,16310,16310,16310,16310,0
20230901,111300,28235350,16310,16310,16310,16310,0
20230901,111200,28235350,16310,16310,16310,16310,0
20230901,111100,28235350,16310,16310,16310,16310,0
20230901,111000,28235350,16310,16310,16310,16310,0
20230901,110900,28235350,16310,16310,16310,16310,0
20230901,110800,28235350,16310,16310,16310,16310,0
20230901,110700,28235350,16310,16310,16310,16310,0
20230901,110600,28235350,16310,16310,16310,16310,0
20230901,110500,28235350,16310,16310,16310,16310,0
20230901,110400,28235350,16310,16310,16310,16310,0
20230901,110300,28235350,16310,16310,16310,16310,0
20230901,110200,28235350,16310,16310,16310,16310,0
20230901,110100,28235350,16310,16310,16310,16310,0
20230901,110000,28235350,16310,16310,16310,16310,0
20230901,105900,28235350,16310,16310,16310,16310,0
20230901,105800,28235350,16310,16310,16310,16310,0
20230901,105700,28235350,16310,16310,16310,16310,0
20230901,105600,28235350,16310,16310,16310,16310,0
20230901,105500,28235350,16310,16310,16310,16310,0
20230901,105400,28235350,16310,16310,16310,16310,0
20230901,105300,28235350,16310,16310,16310,16310,0
20230901,105200,28235350,16310,16310,16310,16310,0
20230901,105100,28235350,16310,16310,16310,16310,0
20230901,105000,28235350,16310,16310,16310,16310,0
20230901,104900,28235350,16310,16310,16310,16310,0
20230901,104800,28235350,16310,16310,16310,16310,0
20230901,104700,28235350,16310,16310,16310,16310,0
20230901,104600,28235350,16310,16310,16310,16310,0
20230901,104500,28235350,16310,16310,16310,16310,0
20230901,104400,28235350,16310,16310,16310,16310,0
20230901,104300,28235350,16310,16310,16310,16310,0
20230901,104200,28235350,16310,16310,16310,16310,0
20230901,104100,28235350,16310,16310,16310,16310,0
20230901,104000,28235350,16310,16310,16310,16310,0
20230901,103900,28235350,16310,16310,16310,16310,300
20230901,103800,23342350,16310,16310,16310,16310,0
20230901,103700,23342350,16310,16310,16310,16310,0
20230901,103600,23342350,16310,16310,16310,16310,0
20230901,103500,23342350,16310,16310,16310,16310,234
20230901,103400,19525810,16310,16310,16310,16310,0
20230901,103300,19525810,16310,16310,16310,16310,155
20230901,103200,16997760,16310,16310,16310,16310,50
20230901,103100,16182260,16310,16310,16310,16310,0
20230901,103000,16182260,16310,16310,16310,16310,10
20230901,102900,16019160,16310,16310,16310,16310,69
20230901,102800,14893770,16100,16100,16100,16100,207
20230901,102700,11561070,16100,16100,16100,16100,27
20230901,102600,11126370,16430,16430,16430,16430,0
20230901,102500,11126370,16430,16430,16430,16430,0
20230901,102400,11126370,16430,16430,16430,16430,0
20230901,102300,11126370,16430,16430,16430,16430,0
20230901,102200,11126370,16430,16430,16430,16430,0
20230901,102100,11126370,16430,16430,16430,16430,0
20230901,102000,11126370,16430,16430,16430,16430,0
20230901,101900,11126370,16430,16430,16430,16430,0
20230901,101800,11126370,16430,16430,16430,16430,0
20230901,101700,11126370,16430,16430,16430,16430,0
20230901,101600,11126370,16430,16430,16430,16430,0
20230901,101500,11126370,16430,16430,16430,16430,0
20230901,101400,11126370,16430,16430,16430,16430,0
20230901,101300,11126370,16430,16430,16430,16430,0
20230901,101200,11126370,16430,16430,16430,16430,0
20230901,101100,11126370,16430,16430,16430,16430,0
20230901,101000,11126370,16430,16430,16430,16430,0
20230901,100900,11126370,16430,16430,16430,16430,0
20230901,100800,11126370,16430,16430,16430,16430,0
20230901,100700,11126370,16430,16430,16430,16430,0
20230901,100600,11126370,16430,16430,16430,16430,0
20230901,100500,11126370,16430,16430,16430,16430,0
20230901,100400,11126370,16430,16430,16430,16430,0
20230901,100300,11126370,16430,16430,16430,16430,0
20230901,100200,11126370,16430,16430,16430,16430,0
20230901,100100,11126370,16430,16430,16430,16430,0
20230901,100000,11126370,16430,16430,16430,16430,0
20230901,095900,11126370,16430,16430,16430,16430,0
20230901,095800,11126370,16430,16430,16430,16430,0
20230901,095700,11126370,16430,16430,16430,16430,0
20230901,095600,11126370,16430,16430,16430,16430,1
20230901,095500,11109940,16060,16060,16060,16060,0
20230901,095400,11109940,16060,16060,16060,16060,0
20230901,095300,11109940,16060,16060,16060,16060,0
20230901,095200,11109940,16060,16060,16060,16060,0
20230901,095100,11109940,16060,16060,16060,16060,0
20230901,095000,11109940,16060,16060,16060,16060,0
20230901,094900,11109940,16060,16060,16060,16060,1
20230901,094800,11093880,16070,16090,16090,16070,486
20230901,094700,3280000,16400,16400,16400,16400,0
20230901,094600,3280000,16400,16400,16400,16400,0
20230901,094500,3280000,16400,16400,16400,16400,0
20230901,094400,3280000,16400,16400,16400,16400,0
20230901,094300,3280000,16400,16400,16400,16400,0
20230901,094200,3280000,16400,16400,16400,16400,0
20230901,094100,3280000,16400,16400,16400,16400,0
20230901,094000,3280000,16400,16400,16400,16400,0
20230901,093900,3280000,16400,16400,16400,16400,0
20230901,093800,3280000,16400,16400,16400,16400,0
20230901,093700,3280000,16400,16400,16400,16400,0
20230901,093600,3280000,16400,16400,16400,16400,0
20230901,093500,3280000,16400,16400,16400,16400,0
20230901,093400,3280000,16400,16400,16400,16400,0
20230901,093300,3280000,16400,16400,16400,16400,0
20230901,093200,3280000,16400,16400,16400,16400,0
20230901,093100,3280000,16400,16400,16400,16400,0
20230901,093000,3280000,16400,16400,16400,16400,0
20230901,092900,3280000,16400,16400,16400,16400,0
20230901,092800,3280000,16400,16400,16400,16400,100
20230901,092700,1640000,16400,16400,16400,16400,0
20230901,092600,1640000,16400,16400,16400,16400,0
20230901,092500,1640000,16400,16400,16400,16400,0
20230901,092400,1640000,16400,16400,16400,16400,0
20230901,092300,1640000,16400,16400,16400,16400,0
20230901,092200,1640000,16400,16400,16400,16400,0
20230901,092100,1640000,16400,16400,16400,16400,0
20230901,092000,1640000,16400,16400,16400,16400,0
20230901,091900,1640000,16400,16400,16400,16400,0
20230901,091800,1640000,16400,16400,16400,16400,0
20230901,091700,1640000,16400,16400,16400,16400,100
20230901,091600,0,16400,16400,16400,16400,0
20230901,091500,0,16400,16400,16400,16400,0
20230901,091400,0,16400,16400,16400,16400,0
20230901,091300,0,16400,16400,16400,16400,0
20230901,091200,0,16400,16400,16400,16400,0
20230901,091100,0,16400,16400,16400,16400,0
20230901,091000,0,16400,16400,16400,16400,0
20230901,090900,0,16400,16400,16400,16400,0
20230901,090800,0,16400,16400,16400,16400,0
20230901,090700,0,16400,16400,16400,16400,0
20230901,090600,0,16400,16400,16400,16400,0
20230901,090500,0,16400,16400,16400,16400,0
20230901,090400,0,16400,16400,16400,16400,0
20230901,090300,0,16400,16400,16400,16400,0
20230901,090200,0,16400,16400,16400,16400,0
20230901,090100,0,16400,16400,16400,16400,0
20230901,090000,0,16400,16400,16400,16400,0