KissMeData/072020/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193100,284981250,10810,10810,10810,10810,1255
20230901,193000,284981250,10810,10810,10810,10810,0
20230901,192900,284981250,10810,10810,10810,10810,0
20230901,192800,284981250,10810,10810,10810,10810,0
20230901,192700,284981250,10810,10810,10810,10810,0
20230901,192600,284981250,10810,10810,10810,10810,0
20230901,192500,284981250,10810,10810,10810,10810,0
20230901,192400,284981250,10810,10810,10810,10810,0
20230901,192300,284981250,10810,10810,10810,10810,0
20230901,192200,284981250,10810,10810,10810,10810,0
20230901,192100,284981250,10810,10810,10810,10810,0
20230901,192000,284981250,10810,10810,10810,10810,0
20230901,191900,284981250,10810,10810,10810,10810,0
20230901,191800,284981250,10810,10810,10810,10810,0
20230901,191700,284981250,10810,10810,10810,10810,0
20230901,191600,284981250,10810,10810,10810,10810,0
20230901,191500,284981250,10810,10810,10810,10810,0
20230901,191400,284981250,10810,10810,10810,10810,0
20230901,191300,284981250,10810,10810,10810,10810,0
20230901,191200,284981250,10810,10810,10810,10810,0
20230901,191100,284981250,10810,10810,10810,10810,0
20230901,191000,284981250,10810,10810,10810,10810,0
20230901,190900,284981250,10810,10810,10810,10810,0
20230901,190800,284981250,10810,10810,10810,10810,0
20230901,190700,284981250,10810,10810,10810,10810,0
20230901,190600,284981250,10810,10810,10810,10810,0
20230901,190500,284981250,10810,10810,10810,10810,0
20230901,190400,284981250,10810,10810,10810,10810,0
20230901,190300,284981250,10810,10810,10810,10810,0
20230901,190200,284981250,10810,10810,10810,10810,0
20230901,190100,284981250,10810,10810,10810,10810,1255
20230901,190000,284981250,10810,10810,10810,10810,0
20230901,185900,284981250,10810,10810,10810,10810,0
20230901,185800,284981250,10810,10810,10810,10810,0
20230901,185700,284981250,10810,10810,10810,10810,0
20230901,185600,284981250,10810,10810,10810,10810,0
20230901,185500,284981250,10810,10810,10810,10810,0
20230901,185400,284981250,10810,10810,10810,10810,0
20230901,185300,284981250,10810,10810,10810,10810,0
20230901,185200,284981250,10810,10810,10810,10810,0
20230901,185100,284981250,10810,10810,10810,10810,0
20230901,185000,284981250,10810,10810,10810,10810,0
20230901,184900,284981250,10810,10810,10810,10810,0
20230901,184800,284981250,10810,10810,10810,10810,0
20230901,184700,284981250,10810,10810,10810,10810,0
20230901,184600,284981250,10810,10810,10810,10810,0
20230901,184500,284981250,10810,10810,10810,10810,0
20230901,184400,284981250,10810,10810,10810,10810,0
20230901,184300,284981250,10810,10810,10810,10810,0
20230901,184200,284981250,10810,10810,10810,10810,0
20230901,184100,284981250,10810,10810,10810,10810,0
20230901,184000,284981250,10810,10810,10810,10810,0
20230901,183900,284981250,10810,10810,10810,10810,0
20230901,183800,284981250,10810,10810,10810,10810,0
20230901,183700,284981250,10810,10810,10810,10810,0
20230901,183600,284981250,10810,10810,10810,10810,0
20230901,183500,284981250,10810,10810,10810,10810,0
20230901,183400,284981250,10810,10810,10810,10810,0
20230901,183300,284981250,10810,10810,10810,10810,0
20230901,183200,284981250,10810,10810,10810,10810,0
20230901,183100,284981250,10810,10810,10810,10810,1255
20230901,183000,284981250,10810,10810,10810,10810,0
20230901,182900,284981250,10810,10810,10810,10810,0
20230901,182800,284981250,10810,10810,10810,10810,0
20230901,182700,284981250,10810,10810,10810,10810,0
20230901,182600,284981250,10810,10810,10810,10810,0
20230901,182500,284981250,10810,10810,10810,10810,0
20230901,182400,284981250,10810,10810,10810,10810,0
20230901,182300,284981250,10810,10810,10810,10810,0
20230901,182200,284981250,10810,10810,10810,10810,0
20230901,182100,284981250,10810,10810,10810,10810,0
20230901,182000,284981250,10810,10810,10810,10810,0
20230901,181900,284981250,10810,10810,10810,10810,0
20230901,181800,284981250,10810,10810,10810,10810,0
20230901,181700,284981250,10810,10810,10810,10810,0
20230901,181600,284981250,10810,10810,10810,10810,0
20230901,181500,284981250,10810,10810,10810,10810,0
20230901,181400,284981250,10810,10810,10810,10810,0
20230901,181300,284981250,10810,10810,10810,10810,0
20230901,181200,284981250,10810,10810,10810,10810,0
20230901,181100,284981250,10810,10810,10810,10810,0
20230901,181000,284981250,10810,10810,10810,10810,0
20230901,180900,284981250,10810,10810,10810,10810,0
20230901,180800,284981250,10810,10810,10810,10810,0
20230901,180700,284981250,10810,10810,10810,10810,0
20230901,180600,284981250,10810,10810,10810,10810,0
20230901,180500,284981250,10810,10810,10810,10810,0
20230901,180400,284981250,10810,10810,10810,10810,0
20230901,180300,284981250,10810,10810,10810,10810,0
20230901,180200,284981250,10810,10810,10810,10810,0
20230901,180100,284981250,10810,10810,10810,10810,1255
20230901,180000,284981250,10810,10810,10810,10810,0
20230901,175900,284981250,10810,10810,10810,10810,0
20230901,175800,284981250,10810,10810,10810,10810,0
20230901,175700,284981250,10810,10810,10810,10810,0
20230901,175600,284981250,10810,10810,10810,10810,0
20230901,175500,284981250,10810,10810,10810,10810,0
20230901,175400,284981250,10810,10810,10810,10810,0
20230901,175300,284981250,10810,10810,10810,10810,0
20230901,175200,284981250,10810,10810,10810,10810,0
20230901,175100,284981250,10810,10810,10810,10810,0
20230901,175000,284981250,10810,10810,10810,10810,0
20230901,174900,284981250,10810,10810,10810,10810,0
20230901,174800,284981250,10810,10810,10810,10810,0
20230901,174700,284981250,10810,10810,10810,10810,0
20230901,174600,284981250,10810,10810,10810,10810,0
20230901,174500,284981250,10810,10810,10810,10810,0
20230901,174400,284981250,10810,10810,10810,10810,0
20230901,174300,284981250,10810,10810,10810,10810,0
20230901,174200,284981250,10810,10810,10810,10810,0
20230901,174100,284981250,10810,10810,10810,10810,0
20230901,174000,284981250,10810,10810,10810,10810,0
20230901,173900,284981250,10810,10810,10810,10810,0
20230901,173800,284981250,10810,10810,10810,10810,0
20230901,173700,284981250,10810,10810,10810,10810,0
20230901,173600,284981250,10810,10810,10810,10810,0
20230901,173500,284981250,10810,10810,10810,10810,0
20230901,173400,284981250,10810,10810,10810,10810,0
20230901,173300,284981250,10810,10810,10810,10810,0
20230901,173200,284981250,10810,10810,10810,10810,0
20230901,173100,284981250,10810,10810,10810,10810,1255
20230901,173000,284981250,10810,10810,10810,10810,0
20230901,172900,284981250,10810,10810,10810,10810,0
20230901,172800,284981250,10810,10810,10810,10810,0
20230901,172700,284981250,10810,10810,10810,10810,0
20230901,172600,284981250,10810,10810,10810,10810,0
20230901,172500,284981250,10810,10810,10810,10810,0
20230901,172400,284981250,10810,10810,10810,10810,0
20230901,172300,284981250,10810,10810,10810,10810,0
20230901,172200,284981250,10810,10810,10810,10810,0
20230901,172100,284981250,10810,10810,10810,10810,0
20230901,172000,284981250,10810,10810,10810,10810,0
20230901,171900,284981250,10810,10810,10810,10810,0
20230901,171800,284981250,10810,10810,10810,10810,0
20230901,171700,284981250,10810,10810,10810,10810,0
20230901,171600,284981250,10810,10810,10810,10810,0
20230901,171500,284981250,10810,10810,10810,10810,0
20230901,171400,284981250,10810,10810,10810,10810,0
20230901,171300,284981250,10810,10810,10810,10810,0
20230901,171200,284981250,10810,10810,10810,10810,0
20230901,171100,284981250,10810,10810,10810,10810,0
20230901,171000,284981250,10810,10810,10810,10810,0
20230901,170900,284981250,10810,10810,10810,10810,0
20230901,170800,284981250,10810,10810,10810,10810,0
20230901,170700,284981250,10810,10810,10810,10810,0
20230901,170600,284981250,10810,10810,10810,10810,0
20230901,170500,284981250,10810,10810,10810,10810,0
20230901,170400,284981250,10810,10810,10810,10810,0
20230901,170300,284981250,10810,10810,10810,10810,0
20230901,170200,284981250,10810,10810,10810,10810,0
20230901,170100,284981250,10810,10810,10810,10810,1255
20230901,170000,284981250,10810,10810,10810,10810,0
20230901,165900,284981250,10810,10810,10810,10810,0
20230901,165800,284981250,10810,10810,10810,10810,0
20230901,165700,284981250,10810,10810,10810,10810,0
20230901,165600,284981250,10810,10810,10810,10810,0
20230901,165500,284981250,10810,10810,10810,10810,0
20230901,165400,284981250,10810,10810,10810,10810,0
20230901,165300,284981250,10810,10810,10810,10810,0
20230901,165200,284981250,10810,10810,10810,10810,0
20230901,165100,284981250,10810,10810,10810,10810,0
20230901,165000,284981250,10810,10810,10810,10810,0
20230901,164900,284981250,10810,10810,10810,10810,0
20230901,164800,284981250,10810,10810,10810,10810,0
20230901,164700,284981250,10810,10810,10810,10810,0
20230901,164600,284981250,10810,10810,10810,10810,0
20230901,164500,284981250,10810,10810,10810,10810,0
20230901,164400,284981250,10810,10810,10810,10810,0
20230901,164300,284981250,10810,10810,10810,10810,0
20230901,164200,284981250,10810,10810,10810,10810,0
20230901,164100,284981250,10810,10810,10810,10810,0
20230901,164000,284981250,10810,10810,10810,10810,0
20230901,163900,284981250,10810,10810,10810,10810,0
20230901,163800,284981250,10810,10810,10810,10810,0
20230901,163700,284981250,10810,10810,10810,10810,0
20230901,163600,284981250,10810,10810,10810,10810,0
20230901,163500,284981250,10810,10810,10810,10810,0
20230901,163400,284981250,10810,10810,10810,10810,0
20230901,163300,284981250,10810,10810,10810,10810,0
20230901,163200,284981250,10810,10810,10810,10810,0
20230901,163100,284981250,10810,10810,10810,10810,1255
20230901,163000,284981250,10810,10810,10810,10810,0
20230901,162900,284981250,10810,10810,10810,10810,0
20230901,162800,284981250,10810,10810,10810,10810,0
20230901,162700,284981250,10810,10810,10810,10810,0
20230901,162600,284981250,10810,10810,10810,10810,0
20230901,162500,284981250,10810,10810,10810,10810,0
20230901,162400,284981250,10810,10810,10810,10810,0
20230901,162300,284981250,10810,10810,10810,10810,0
20230901,162200,284981250,10810,10810,10810,10810,0
20230901,162100,284981250,10810,10810,10810,10810,0
20230901,162000,284981250,10810,10810,10810,10810,0
20230901,161900,284981250,10810,10810,10810,10810,0
20230901,161800,284981250,10810,10810,10810,10810,0
20230901,161700,284981250,10810,10810,10810,10810,0
20230901,161600,284981250,10810,10810,10810,10810,0
20230901,161500,284981250,10810,10810,10810,10810,0
20230901,161400,284981250,10810,10810,10810,10810,0
20230901,161300,284981250,10810,10810,10810,10810,0
20230901,161200,284981250,10810,10810,10810,10810,0
20230901,161100,284981250,10810,10810,10810,10810,0
20230901,161000,284981250,10810,10810,10810,10810,0
20230901,160900,284981250,10810,10810,10810,10810,0
20230901,160800,284981250,10810,10810,10810,10810,0
20230901,160700,284981250,10810,10810,10810,10810,0
20230901,160600,284981250,10810,10810,10810,10810,0
20230901,160500,284981250,10810,10810,10810,10810,0
20230901,160400,284981250,10810,10810,10810,10810,0
20230901,160300,284981250,10810,10810,10810,10810,0
20230901,160200,284981250,10810,10810,10810,10810,0
20230901,160100,284981250,10810,10810,10810,10810,1255
20230901,160000,284981250,10810,10810,10810,10810,0
20230901,155900,284981250,10810,10810,10810,10810,0
20230901,155800,284981250,10810,10810,10810,10810,0
20230901,155700,284981250,10810,10810,10810,10810,0
20230901,155600,284981250,10810,10810,10810,10810,0
20230901,155500,284981250,10810,10810,10810,10810,0
20230901,155400,284981250,10810,10810,10810,10810,0
20230901,155300,284981250,10810,10810,10810,10810,0
20230901,155200,284981250,10810,10810,10810,10810,0
20230901,155100,284981250,10810,10810,10810,10810,0
20230901,155000,284981250,10810,10810,10810,10810,0
20230901,154900,284981250,10810,10810,10810,10810,0
20230901,154800,284981250,10810,10810,10810,10810,0
20230901,154700,284981250,10810,10810,10810,10810,0
20230901,154600,284981250,10810,10810,10810,10810,0
20230901,154500,284981250,10810,10810,10810,10810,0
20230901,154400,284981250,10810,10810,10810,10810,0
20230901,154300,284981250,10810,10810,10810,10810,0
20230901,154200,284981250,10810,10810,10810,10810,0
20230901,154100,284981250,10810,10810,10810,10810,0
20230901,154000,284981250,10810,10810,10810,10810,0
20230901,153900,284981250,10810,10810,10810,10810,0
20230901,153800,284981250,10810,10810,10810,10810,0
20230901,153700,284981250,10810,10810,10810,10810,0
20230901,153600,284981250,10810,10810,10810,10810,0
20230901,153500,284981250,10810,10810,10810,10810,0
20230901,153400,284981250,10810,10810,10810,10810,0
20230901,153300,284981250,10810,10810,10810,10810,0
20230901,153200,284981250,10810,10810,10810,10810,0
20230901,153100,284981250,10810,10810,10810,10810,1255
20230901,153000,284981250,10810,10810,10810,10810,1255
20230901,152900,271414700,10800,10800,10800,10800,0
20230901,152800,271414700,10800,10800,10800,10800,0
20230901,152700,271414700,10800,10800,10800,10800,0
20230901,152600,271414700,10800,10800,10800,10800,0
20230901,152500,271414700,10800,10800,10800,10800,0
20230901,152400,271414700,10800,10800,10800,10800,0
20230901,152300,271414700,10800,10800,10800,10800,0
20230901,152200,271414700,10800,10800,10800,10800,0
20230901,152100,271414700,10800,10800,10800,10800,0
20230901,152000,271414700,10800,10800,10800,10800,0
20230901,151900,271414700,10800,10800,10800,10800,6
20230901,151800,271349900,10800,10810,10810,10800,84
20230901,151700,270442600,10860,10860,10860,10860,0
20230901,151600,270442600,10860,10860,10860,10860,0
20230901,151500,270442600,10860,10860,10860,10860,0
20230901,151400,270442600,10860,10860,10860,10860,1
20230901,151300,270431740,10800,10800,10800,10800,100
20230901,151200,269351740,10860,10860,10860,10860,0
20230901,151100,269351740,10860,10860,10860,10860,0
20230901,151000,269351740,10860,10860,10860,10860,1
20230901,150900,269340880,10800,10800,10800,10800,46
20230901,150800,268844080,10800,10800,10800,10800,0
20230901,150700,268844080,10800,10850,10850,10800,259
20230901,150600,266036330,10850,10850,10850,10850,0
20230901,150500,266036330,10850,10850,10850,10850,0
20230901,150400,266036330,10850,10820,10850,10820,598
20230901,150300,259549640,10820,10820,10820,10820,0
20230901,150200,259549640,10820,10820,10820,10820,0
20230901,150100,259549640,10820,10820,10820,10820,8
20230901,150000,259463080,10820,10820,10820,10820,9
20230901,145900,259365700,10800,10810,10810,10800,100
20230901,145800,258285200,10810,10810,10810,10810,0
20230901,145700,258285200,10810,10820,10820,10810,281
20230901,145600,255247260,10850,10850,10850,10850,1
20230901,145500,255236410,10810,10810,10810,10810,1
20230901,145400,255225600,10810,10810,10810,10810,0
20230901,145300,255225600,10810,10840,10840,10810,82
20230901,145200,254337790,10860,10860,10860,10860,10
20230901,145100,254229190,10860,10860,10860,10860,22
20230901,145000,253990270,10860,10860,10860,10860,1
20230901,144900,253979410,10860,10860,10860,10860,101
20230901,144800,252882550,10860,10860,10860,10850,4
20230901,144700,252839130,10850,10850,10850,10850,0
20230901,144600,252839130,10850,10850,10850,10850,22
20230901,144500,252600430,10860,10860,10860,10860,1
20230901,144400,252589570,10860,10860,10860,10860,0
20230901,144300,252589570,10860,10860,10860,10860,0
20230901,144200,252589570,10860,10860,10860,10860,500
20230901,144100,247159570,10860,10860,10860,10860,0
20230901,144000,247159570,10860,10870,10870,10860,1202
20230901,143900,234105830,10860,10860,10860,10860,202
20230901,143800,231912110,10830,10830,10830,10830,18
20230901,143700,231717170,10860,10860,10860,10860,101
20230901,143600,230620310,10820,10820,10820,10820,2
20230901,143500,230598670,10860,10860,10860,10860,2
20230901,143400,230576950,10820,10820,10820,10820,0
20230901,143300,230576950,10820,10820,10820,10820,0
20230901,143200,230576950,10820,10820,10820,10820,0
20230901,143100,230576950,10820,10820,10820,10820,5
20230901,143000,230522850,10820,10820,10820,10820,0
20230901,142900,230522850,10820,10820,10820,10820,2
20230901,142800,230501210,10870,10870,10870,10870,10
20230901,142700,230392510,10880,10850,10880,10850,509
20230901,142600,224868280,10820,10820,10820,10820,0
20230901,142500,224868280,10820,10820,10820,10820,2
20230901,142400,224846640,10810,10810,10810,10810,302
20230901,142300,221582020,10800,10800,10800,10800,0
20230901,142200,221582020,10800,10810,10810,10800,505
20230901,142100,216123020,10820,10820,10820,10820,3
20230901,142000,216090560,10790,10790,10800,10790,212
20230901,141900,213802930,10780,10780,10790,10780,302
20230901,141800,210547350,10780,10830,10830,10780,820
20230901,141700,201705610,10790,10790,10790,10790,0
20230901,141600,201705610,10790,10790,10790,10790,1
20230901,141500,201694820,10810,10810,10820,10800,159
20230901,141400,199977330,10800,10800,10800,10800,0
20230901,141300,199977330,10800,10800,10800,10800,0
20230901,141200,199977330,10800,10800,10800,10800,263
20230901,141100,197136930,10800,10800,10800,10800,10
20230901,141000,197028930,10800,10800,10800,10800,0
20230901,140900,197028930,10800,10800,10800,10800,0
20230901,140800,197028930,10800,10800,10800,10800,0
20230901,140700,197028930,10800,10800,10800,10800,204
20230901,140600,194825730,10850,10850,10850,10850,0
20230901,140500,194825730,10850,10850,10850,10850,0
20230901,140400,194825730,10850,10850,10850,10850,0
20230901,140300,194825730,10850,10810,10850,10800,277
20230901,140200,191833630,10810,10810,10810,10810,28
20230901,140100,191530950,10790,10790,10790,10790,0
20230901,140000,191530950,10790,10790,10790,10790,2
20230901,135900,191509370,10780,10780,10780,10780,0
20230901,135800,191509370,10780,10780,10780,10780,138
20230901,135700,190021730,10780,10800,10800,10780,1009
20230901,135600,179140700,10800,10810,10810,10800,160
20230901,135500,177412600,10810,10810,10810,10800,729
20230901,135400,169539110,10810,10810,10810,10810,10
20230901,135300,169431010,10810,10810,10810,10810,2
20230901,135200,169409390,10810,10820,10820,10810,590
20230901,135100,163031470,10820,10820,10820,10820,10
20230901,135000,162923270,10820,10820,10820,10820,0
20230901,134900,162923270,10820,10820,10820,10820,0
20230901,134800,162923270,10820,10820,10820,10820,0
20230901,134700,162923270,10820,10820,10820,10820,50
20230901,134600,162382270,10840,10840,10840,10840,0
20230901,134500,162382270,10840,10840,10840,10840,18
20230901,134400,162187150,10840,10840,10840,10840,0
20230901,134300,162187150,10840,10840,10840,10840,0
20230901,134200,162187150,10840,10840,10840,10840,0
20230901,134100,162187150,10840,10840,10840,10840,0
20230901,134000,162187150,10840,10840,10840,10840,0
20230901,133900,162187150,10840,10840,10840,10840,100
20230901,133800,161103150,10820,10820,10820,10820,0
20230901,133700,161103150,10820,10820,10820,10820,50
20230901,133600,160562150,10820,10820,10820,10820,0
20230901,133500,160562150,10820,10820,10820,10820,0
20230901,133400,160562150,10820,10820,10820,10820,0
20230901,133300,160562150,10820,10820,10820,10820,345
20230901,133200,156829250,10820,10820,10820,10820,0
20230901,133100,156829250,10820,10820,10820,10820,0
20230901,133000,156829250,10820,10820,10820,10820,0
20230901,132900,156829250,10820,10820,10820,10820,5
20230901,132800,156775150,10820,10820,10820,10820,133
20230901,132700,155336090,10820,10820,10820,10820,140
20230901,132600,153821290,10820,10820,10820,10820,0
20230901,132500,153821290,10820,10820,10820,10820,30
20230901,132400,153496690,10840,10840,10840,10830,407
20230901,132300,149085810,10820,10820,10820,10820,0
20230901,132200,149085810,10820,10820,10820,10820,0
20230901,132100,149085810,10820,10820,10820,10820,0
20230901,132000,149085810,10820,10820,10820,10820,0
20230901,131900,149085810,10820,10820,10820,10820,0
20230901,131800,149085810,10820,10820,10820,10820,0
20230901,131700,149085810,10820,10820,10820,10820,0
20230901,131600,149085810,10820,10820,10820,10820,0
20230901,131500,149085810,10820,10820,10820,10820,51
20230901,131400,148533990,10820,10820,10820,10820,0
20230901,131300,148533990,10820,10820,10820,10820,0
20230901,131200,148533990,10820,10820,10820,10820,410
20230901,131100,144097790,10820,10820,10820,10820,0
20230901,131000,144097790,10820,10820,10820,10820,0
20230901,130900,144097790,10820,10830,10830,10820,22
20230901,130800,143859550,10820,10820,10820,10820,50
20230901,130700,143318550,10830,10830,10830,10830,22
20230901,130600,143080290,10830,10830,10830,10830,0
20230901,130500,143080290,10830,10830,10830,10830,0
20230901,130400,143080290,10830,10830,10830,10830,0
20230901,130300,143080290,10830,10830,10830,10830,90
20230901,130200,142105590,10840,10840,10840,10840,0
20230901,130100,142105590,10840,10840,10840,10840,0
20230901,130000,142105590,10840,10840,10840,10840,0
20230901,125900,142105590,10840,10840,10840,10840,0
20230901,125800,142105590,10840,10840,10840,10840,0
20230901,125700,142105590,10840,10840,10840,10840,0
20230901,125600,142105590,10840,10840,10840,10840,1
20230901,125500,142094750,10820,10820,10820,10820,0
20230901,125400,142094750,10820,10820,10820,10820,10
20230901,125300,141986550,10820,10820,10820,10820,134
20230901,125200,140536670,10830,10840,10840,10830,106
20230901,125100,139388660,10830,10830,10830,10830,0
20230901,125000,139388660,10830,10830,10830,10830,217
20230901,124900,137038550,10840,10850,10850,10840,114
20230901,124800,135802780,10840,10840,10840,10840,0
20230901,124700,135802780,10840,10840,10840,10840,0
20230901,124600,135802780,10840,10840,10840,10840,0
20230901,124500,135802780,10840,10840,10840,10840,0
20230901,124400,135802780,10840,10840,10840,10840,71
20230901,124300,135033140,10850,10850,10850,10850,0
20230901,124200,135033140,10850,10850,10850,10850,1
20230901,124100,135022290,10840,10840,10840,10840,0
20230901,124000,135022290,10840,10850,10850,10840,241
20230901,123900,132409730,10850,10850,10850,10850,0
20230901,123800,132409730,10850,10850,10850,10850,0
20230901,123700,132409730,10850,10850,10850,10850,0
20230901,123600,132409730,10850,10850,10850,10850,108
20230901,123500,131237930,10860,10860,10860,10860,0
20230901,123400,131237930,10860,10860,10860,10860,0
20230901,123300,131237930,10860,10860,10860,10860,0
20230901,123200,131237930,10860,10860,10860,10860,0
20230901,123100,131237930,10860,10860,10860,10860,0
20230901,123000,131237930,10860,10860,10860,10860,0
20230901,122900,131237930,10860,10860,10860,10860,0
20230901,122800,131237930,10860,10860,10860,10860,1
20230901,122700,131227070,10840,10840,10840,10840,0
20230901,122600,131227070,10840,10840,10840,10840,0
20230901,122500,131227070,10840,10840,10840,10840,50
20230901,122400,130685070,10840,10840,10840,10840,0
20230901,122300,130685070,10840,10840,10840,10840,0
20230901,122200,130685070,10840,10840,10840,10840,9
20230901,122100,130587510,10860,10860,10860,10860,0
20230901,122000,130587510,10860,10860,10860,10860,0
20230901,121900,130587510,10860,10860,10860,10860,1
20230901,121800,130576650,10840,10840,10840,10840,100
20230901,121700,129492650,10860,10860,10860,10860,0
20230901,121600,129492650,10860,10860,10860,10860,0
20230901,121500,129492650,10860,10860,10860,10860,10
20230901,121400,129384050,10860,10860,10860,10860,1
20230901,121300,129373190,10850,10850,10850,10850,0
20230901,121200,129373190,10850,10860,10860,10840,306
20230901,121100,126055770,10870,10870,10870,10870,0
20230901,121000,126055770,10870,10870,10870,10870,0
20230901,120900,126055770,10870,10870,10870,10870,0
20230901,120800,126055770,10870,10870,10870,10870,0
20230901,120700,126055770,10870,10870,10870,10870,5
20230901,120600,126001420,10870,10870,10870,10870,0
20230901,120500,126001420,10870,10870,10870,10870,0
20230901,120400,126001420,10870,10870,10870,10870,1
20230901,120300,125990550,10840,10840,10840,10840,211
20230901,120200,123703310,10840,10840,10840,10840,0
20230901,120100,123703310,10840,10840,10840,10840,0
20230901,120000,123703310,10840,10840,10840,10840,0
20230901,115900,123703310,10840,10840,10840,10840,0
20230901,115800,123703310,10840,10850,10850,10840,1719
20230901,115700,105053380,10850,10870,10870,10850,1160
20230901,115600,92465590,10880,10880,10880,10880,0
20230901,115500,92465590,10880,10880,10880,10880,10
20230901,115400,92356790,10880,10880,10880,10880,0
20230901,115300,92356790,10880,10880,10880,10880,0
20230901,115200,92356790,10880,10880,10880,10880,0
20230901,115100,92356790,10880,10880,10880,10880,0
20230901,115000,92356790,10880,10880,10880,10880,0
20230901,114900,92356790,10880,10880,10880,10880,0
20230901,114800,92356790,10880,10880,10880,10880,5
20230901,114700,92302390,10880,10880,10880,10880,0
20230901,114600,92302390,10880,10880,10880,10880,0
20230901,114500,92302390,10880,10880,10880,10880,0
20230901,114400,92302390,10880,10880,10880,10880,10
20230901,114300,92193590,10860,10860,10860,10860,0
20230901,114200,92193590,10860,10860,10860,10860,0
20230901,114100,92193590,10860,10860,10860,10860,0
20230901,114000,92193590,10860,10860,10860,10860,37
20230901,113900,91791770,10880,10880,10880,10880,0
20230901,113800,91791770,10880,10880,10880,10880,1
20230901,113700,91780890,10860,10860,10860,10860,0
20230901,113600,91780890,10860,10860,10860,10860,0
20230901,113500,91780890,10860,10850,10880,10850,115
20230901,113400,90533070,10860,10870,10870,10860,413
20230901,113300,86047880,10860,10860,10860,10860,0
20230901,113200,86047880,10860,10860,10860,10860,1
20230901,113100,86037020,10860,10870,10870,10860,1115
20230901,113000,73922970,10870,10870,10870,10870,100
20230901,112900,72835970,10880,10880,10880,10880,101
20230901,112800,71737090,10880,10880,10880,10880,0
20230901,112700,71737090,10880,10880,10880,10880,0
20230901,112600,71737090,10880,10880,10880,10880,86
20230901,112500,70801410,10880,10880,10880,10880,0
20230901,112400,70801410,10880,10880,10880,10880,0
20230901,112300,70801410,10880,10890,10890,10880,550
20230901,112200,64817400,10900,10900,10900,10900,0
20230901,112100,64817400,10900,10900,10900,10900,0
20230901,112000,64817400,10900,10900,10900,10900,0
20230901,111900,64817400,10900,10900,10900,10900,1
20230901,111800,64806500,10890,10890,10890,10890,118
20230901,111700,63521480,10890,10890,10890,10890,0
20230901,111600,63521480,10890,10890,10890,10890,0
20230901,111500,63521480,10890,10890,10890,10890,0
20230901,111400,63521480,10890,10890,10890,10890,6
20230901,111300,63456140,10890,10890,10890,10890,0
20230901,111200,63456140,10890,10890,10890,10890,0
20230901,111100,63456140,10890,10890,10890,10890,217
20230901,111000,61093010,10900,10900,10900,10900,0
20230901,110900,61093010,10900,10900,10900,10900,0
20230901,110800,61093010,10900,10900,10900,10900,0
20230901,110700,61093010,10900,10890,10900,10890,53
20230901,110600,60515810,10900,10900,10900,10900,0
20230901,110500,60515810,10900,10900,10900,10900,0
20230901,110400,60515810,10900,10900,10900,10900,1
20230901,110300,60504910,10900,10900,10900,10900,0
20230901,110200,60504910,10900,10900,10900,10900,0
20230901,110100,60504910,10900,10900,10900,10900,0
20230901,110000,60504910,10900,10900,10900,10900,0
20230901,105900,60504910,10900,10900,10900,10900,0
20230901,105800,60504910,10900,10900,10900,10900,0
20230901,105700,60504910,10900,10900,10900,10900,0
20230901,105600,60504910,10900,10900,10900,10900,0
20230901,105500,60504910,10900,10900,10900,10900,0
20230901,105400,60504910,10900,10900,10900,10900,0
20230901,105300,60504910,10900,10900,10900,10900,0
20230901,105200,60504910,10900,10900,10900,10900,0
20230901,105100,60504910,10900,10900,10900,10900,0
20230901,105000,60504910,10900,10900,10900,10900,2
20230901,104900,60483110,10900,10900,10900,10900,0
20230901,104800,60483110,10900,10900,10900,10900,0
20230901,104700,60483110,10900,10900,10900,10900,0
20230901,104600,60483110,10900,10900,10900,10900,2
20230901,104500,60461310,10900,10900,10900,10900,0
20230901,104400,60461310,10900,10900,10900,10900,0
20230901,104300,60461310,10900,10900,10900,10900,0
20230901,104200,60461310,10900,10900,10900,10900,0
20230901,104100,60461310,10900,10870,10900,10870,2
20230901,104000,60439540,10870,10890,10890,10870,388
20230901,103900,56217670,10910,10910,10910,10910,0
20230901,103800,56217670,10910,10910,10910,10910,0
20230901,103700,56217670,10910,10910,10910,10910,0
20230901,103600,56217670,10910,10910,10910,10910,0
20230901,103500,56217670,10910,10910,10910,10910,0
20230901,103400,56217670,10910,10910,10910,10910,0
20230901,103300,56217670,10910,10910,10910,10910,0
20230901,103200,56217670,10910,10910,10910,10910,0
20230901,103100,56217670,10910,10910,10910,10910,0
20230901,103000,56217670,10910,10900,10910,10900,521
20230901,102900,50538760,10910,10910,10910,10910,0
20230901,102800,50538760,10910,10910,10910,10910,30
20230901,102700,50211460,10910,10910,10910,10910,0
20230901,102600,50211460,10910,10910,10910,10910,3
20230901,102500,50178730,10920,10920,10920,10920,0
20230901,102400,50178730,10920,10920,10920,10920,0
20230901,102300,50178730,10920,10920,10920,10920,2
20230901,102200,50156890,10920,10920,10920,10920,0
20230901,102100,50156890,10920,10920,10920,10920,0
20230901,102000,50156890,10920,10920,10920,10920,0
20230901,101900,50156890,10920,10920,10920,10920,443
20230901,101800,45319330,10920,10920,10920,10920,0
20230901,101700,45319330,10920,10920,10920,10920,0
20230901,101600,45319330,10920,10920,10920,10920,231
20230901,101500,42796810,10930,10930,10930,10930,1
20230901,101400,42785880,10940,10920,10940,10920,53
20230901,101300,42206900,10920,10890,10920,10880,932
20230901,101200,32062740,10900,10900,10900,10900,0
20230901,101100,32062740,10900,10900,10900,10900,0
20230901,101000,32062740,10900,10900,10900,10900,0
20230901,100900,32062740,10900,10900,10900,10900,0
20230901,100800,32062740,10900,10900,10900,10900,0
20230901,100700,32062740,10900,10900,10900,10900,0
20230901,100600,32062740,10900,10900,10900,10900,0
20230901,100500,32062740,10900,10900,10900,10900,0
20230901,100400,32062740,10900,10900,10900,10900,1
20230901,100300,32051840,10890,10890,10890,10890,35
20230901,100200,31670690,10890,10890,10890,10890,0
20230901,100100,31670690,10890,10890,10890,10890,0
20230901,100000,31670690,10890,10900,10900,10890,11
20230901,095900,31550890,10890,10890,10890,10890,0
20230901,095800,31550890,10890,10890,10890,10890,140
20230901,095700,30026290,10890,10890,10890,10890,0
20230901,095600,30026290,10890,10890,10890,10890,0
20230901,095500,30026290,10890,10890,10890,10890,0
20230901,095400,30026290,10890,10890,10890,10890,70
20230901,095300,29263990,10900,10900,10900,10900,0
20230901,095200,29263990,10900,10900,10900,10900,0
20230901,095100,29263990,10900,10900,10900,10900,0
20230901,095000,29263990,10900,10900,10900,10900,1
20230901,094900,29253090,10890,10890,10890,10890,124
20230901,094800,27902730,10880,10890,10890,10880,100
20230901,094700,26814700,10900,10900,10900,10900,0
20230901,094600,26814700,10900,10900,10900,10900,0
20230901,094500,26814700,10900,10900,10900,10900,2
20230901,094400,26792900,10900,10900,10900,10900,0
20230901,094300,26792900,10900,10900,10900,10900,0
20230901,094200,26792900,10900,10900,10900,10900,0
20230901,094100,26792900,10900,10900,10900,10900,0
20230901,094000,26792900,10900,10900,10900,10900,1
20230901,093900,26782000,10880,10880,10890,10880,250
20230901,093800,24060540,10890,10880,10890,10880,221
20230901,093700,21655850,10900,10900,10900,10900,1
20230901,093600,21644950,10900,10900,10900,10900,3
20230901,093500,21612250,10880,10880,10880,10880,300
20230901,093400,18348250,10870,10870,10870,10870,122
20230901,093300,17022110,10880,10880,10880,10880,15
20230901,093200,16858910,10900,10900,10900,10900,0
20230901,093100,16858910,10900,10900,10900,10900,0
20230901,093000,16858910,10900,10900,10900,10900,1
20230901,092900,16848010,10860,10880,10880,10860,125
20230901,092800,15489700,10870,10870,10870,10870,73
20230901,092700,14696190,10870,10870,10870,10870,286
20230901,092600,11587370,10870,10880,10880,10870,190
20230901,092500,9522040,10890,10910,10910,10890,20
20230901,092400,9303960,10920,10920,10920,10920,0
20230901,092300,9303960,10920,10920,10920,10920,0
20230901,092200,9303960,10920,10920,10920,10920,14
20230901,092100,9151080,10930,10930,10930,10930,0
20230901,092000,9151080,10930,10930,10930,10930,0
20230901,091900,9151080,10930,10930,10930,10930,0
20230901,091800,9151080,10930,10920,10930,10920,70
20230901,091700,8386010,10910,10910,10910,10910,0
20230901,091600,8386010,10910,10910,10910,10910,0
20230901,091500,8386010,10910,10910,10910,10910,0
20230901,091400,8386010,10910,10910,10910,10910,92
20230901,091300,7382290,10920,10920,10920,10920,0
20230901,091200,7382290,10920,10920,10920,10920,0
20230901,091100,7382290,10920,10920,10920,10920,0
20230901,091000,7382290,10920,10920,10920,10920,1
20230901,090900,7371370,10850,10850,10850,10850,0
20230901,090800,7371370,10850,10850,10850,10850,100
20230901,090700,6286370,10850,10850,10850,10850,0
20230901,090600,6286370,10850,10850,10850,10850,0
20230901,090500,6286370,10850,10850,10850,10850,0
20230901,090400,6286370,10850,10860,10860,10850,15
20230901,090300,6123600,10860,10860,10860,10860,0
20230901,090200,6123600,10860,10860,10860,10860,0
20230901,090100,6123600,10860,10860,10860,10860,101
20230901,090000,5026740,10870,10890,10890,10870,462