KissMeData/002020/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183400,253159450,18430,18430,18430,18430,162
20230901,183300,253159450,18430,18430,18430,18430,0
20230901,183200,253159450,18430,18430,18430,18430,0
20230901,183100,253159450,18430,18430,18430,18430,0
20230901,183000,253159450,18430,18430,18430,18430,0
20230901,182900,253159450,18430,18430,18430,18430,0
20230901,182800,253159450,18430,18430,18430,18430,0
20230901,182700,253159450,18430,18430,18430,18430,0
20230901,182600,253159450,18430,18430,18430,18430,0
20230901,182500,253159450,18430,18430,18430,18430,0
20230901,182400,253159450,18430,18430,18430,18430,0
20230901,182300,253159450,18430,18430,18430,18430,0
20230901,182200,253159450,18430,18430,18430,18430,0
20230901,182100,253159450,18430,18430,18430,18430,0
20230901,182000,253159450,18430,18430,18430,18430,0
20230901,181900,253159450,18430,18430,18430,18430,0
20230901,181800,253159450,18430,18430,18430,18430,0
20230901,181700,253159450,18430,18430,18430,18430,0
20230901,181600,253159450,18430,18430,18430,18430,0
20230901,181500,253159450,18430,18430,18430,18430,0
20230901,181400,253159450,18430,18430,18430,18430,0
20230901,181300,253159450,18430,18430,18430,18430,0
20230901,181200,253159450,18430,18430,18430,18430,0
20230901,181100,253159450,18430,18430,18430,18430,0
20230901,181000,253159450,18430,18430,18430,18430,0
20230901,180900,253159450,18430,18430,18430,18430,0
20230901,180800,253159450,18430,18430,18430,18430,0
20230901,180700,253159450,18430,18430,18430,18430,0
20230901,180600,253159450,18430,18430,18430,18430,0
20230901,180500,253159450,18430,18430,18430,18430,0
20230901,180400,253159450,18430,18430,18430,18430,162
20230901,180300,253159450,18430,18430,18430,18430,0
20230901,180200,253159450,18430,18430,18430,18430,0
20230901,180100,253159450,18430,18430,18430,18430,0
20230901,180000,253159450,18430,18430,18430,18430,0
20230901,175900,253159450,18430,18430,18430,18430,0
20230901,175800,253159450,18430,18430,18430,18430,0
20230901,175700,253159450,18430,18430,18430,18430,0
20230901,175600,253159450,18430,18430,18430,18430,0
20230901,175500,253159450,18430,18430,18430,18430,0
20230901,175400,253159450,18430,18430,18430,18430,0
20230901,175300,253159450,18430,18430,18430,18430,0
20230901,175200,253159450,18430,18430,18430,18430,0
20230901,175100,253159450,18430,18430,18430,18430,0
20230901,175000,253159450,18430,18430,18430,18430,0
20230901,174900,253159450,18430,18430,18430,18430,0
20230901,174800,253159450,18430,18430,18430,18430,0
20230901,174700,253159450,18430,18430,18430,18430,0
20230901,174600,253159450,18430,18430,18430,18430,0
20230901,174500,253159450,18430,18430,18430,18430,0
20230901,174400,253159450,18430,18430,18430,18430,0
20230901,174300,253159450,18430,18430,18430,18430,0
20230901,174200,253159450,18430,18430,18430,18430,0
20230901,174100,253159450,18430,18430,18430,18430,0
20230901,174000,253159450,18430,18430,18430,18430,0
20230901,173900,253159450,18430,18430,18430,18430,0
20230901,173800,253159450,18430,18430,18430,18430,0
20230901,173700,253159450,18430,18430,18430,18430,0
20230901,173600,253159450,18430,18430,18430,18430,0
20230901,173500,253159450,18430,18430,18430,18430,0
20230901,173400,253159450,18430,18430,18430,18430,162
20230901,173300,253159450,18430,18430,18430,18430,0
20230901,173200,253159450,18430,18430,18430,18430,0
20230901,173100,253159450,18430,18430,18430,18430,0
20230901,173000,253159450,18430,18430,18430,18430,0
20230901,172900,253159450,18430,18430,18430,18430,0
20230901,172800,253159450,18430,18430,18430,18430,0
20230901,172700,253159450,18430,18430,18430,18430,0
20230901,172600,253159450,18430,18430,18430,18430,0
20230901,172500,253159450,18430,18430,18430,18430,0
20230901,172400,253159450,18430,18430,18430,18430,0
20230901,172300,253159450,18430,18430,18430,18430,0
20230901,172200,253159450,18430,18430,18430,18430,0
20230901,172100,253159450,18430,18430,18430,18430,0
20230901,172000,253159450,18430,18430,18430,18430,0
20230901,171900,253159450,18430,18430,18430,18430,0
20230901,171800,253159450,18430,18430,18430,18430,0
20230901,171700,253159450,18430,18430,18430,18430,0
20230901,171600,253159450,18430,18430,18430,18430,0
20230901,171500,253159450,18430,18430,18430,18430,0
20230901,171400,253159450,18430,18430,18430,18430,0
20230901,171300,253159450,18430,18430,18430,18430,0
20230901,171200,253159450,18430,18430,18430,18430,0
20230901,171100,253159450,18430,18430,18430,18430,0
20230901,171000,253159450,18430,18430,18430,18430,0
20230901,170900,253159450,18430,18430,18430,18430,0
20230901,170800,253159450,18430,18430,18430,18430,0
20230901,170700,253159450,18430,18430,18430,18430,0
20230901,170600,253159450,18430,18430,18430,18430,0
20230901,170500,253159450,18430,18430,18430,18430,0
20230901,170400,253159450,18430,18430,18430,18430,162
20230901,170300,253159450,18430,18430,18430,18430,0
20230901,170200,253159450,18430,18430,18430,18430,0
20230901,170100,253159450,18430,18430,18430,18430,0
20230901,170000,253159450,18430,18430,18430,18430,0
20230901,165900,253159450,18430,18430,18430,18430,0
20230901,165800,253159450,18430,18430,18430,18430,0
20230901,165700,253159450,18430,18430,18430,18430,0
20230901,165600,253159450,18430,18430,18430,18430,0
20230901,165500,253159450,18430,18430,18430,18430,0
20230901,165400,253159450,18430,18430,18430,18430,0
20230901,165300,253159450,18430,18430,18430,18430,0
20230901,165200,253159450,18430,18430,18430,18430,0
20230901,165100,253159450,18430,18430,18430,18430,0
20230901,165000,253159450,18430,18430,18430,18430,0
20230901,164900,253159450,18430,18430,18430,18430,0
20230901,164800,253159450,18430,18430,18430,18430,0
20230901,164700,253159450,18430,18430,18430,18430,0
20230901,164600,253159450,18430,18430,18430,18430,0
20230901,164500,253159450,18430,18430,18430,18430,0
20230901,164400,253159450,18430,18430,18430,18430,0
20230901,164300,253159450,18430,18430,18430,18430,0
20230901,164200,253159450,18430,18430,18430,18430,0
20230901,164100,253159450,18430,18430,18430,18430,0
20230901,164000,253159450,18430,18430,18430,18430,0
20230901,163900,253159450,18430,18430,18430,18430,0
20230901,163800,253159450,18430,18430,18430,18430,0
20230901,163700,253159450,18430,18430,18430,18430,0
20230901,163600,253159450,18430,18430,18430,18430,0
20230901,163500,253159450,18430,18430,18430,18430,0
20230901,163400,253159450,18430,18430,18430,18430,162
20230901,163300,253159450,18430,18430,18430,18430,0
20230901,163200,253159450,18430,18430,18430,18430,0
20230901,163100,253159450,18430,18430,18430,18430,0
20230901,163000,253159450,18430,18430,18430,18430,0
20230901,162900,253159450,18430,18430,18430,18430,0
20230901,162800,253159450,18430,18430,18430,18430,0
20230901,162700,253159450,18430,18430,18430,18430,0
20230901,162600,253159450,18430,18430,18430,18430,0
20230901,162500,253159450,18430,18430,18430,18430,0
20230901,162400,253159450,18430,18430,18430,18430,0
20230901,162300,253159450,18430,18430,18430,18430,0
20230901,162200,253159450,18430,18430,18430,18430,0
20230901,162100,253159450,18430,18430,18430,18430,0
20230901,162000,253159450,18430,18430,18430,18430,0
20230901,161900,253159450,18430,18430,18430,18430,0
20230901,161800,253159450,18430,18430,18430,18430,0
20230901,161700,253159450,18430,18430,18430,18430,0
20230901,161600,253159450,18430,18430,18430,18430,0
20230901,161500,253159450,18430,18430,18430,18430,0
20230901,161400,253159450,18430,18430,18430,18430,0
20230901,161300,253159450,18430,18430,18430,18430,0
20230901,161200,253159450,18430,18430,18430,18430,0
20230901,161100,253159450,18430,18430,18430,18430,0
20230901,161000,253159450,18430,18430,18430,18430,0
20230901,160900,253159450,18430,18430,18430,18430,0
20230901,160800,253159450,18430,18430,18430,18430,0
20230901,160700,253159450,18430,18430,18430,18430,0
20230901,160600,253159450,18430,18430,18430,18430,0
20230901,160500,253159450,18430,18430,18430,18430,0
20230901,160400,253159450,18430,18430,18430,18430,162
20230901,160300,253159450,18430,18430,18430,18430,0
20230901,160200,253159450,18430,18430,18430,18430,0
20230901,160100,253159450,18430,18430,18430,18430,0
20230901,160000,253159450,18430,18430,18430,18430,0
20230901,155900,253159450,18430,18430,18430,18430,0
20230901,155800,253159450,18430,18430,18430,18430,0
20230901,155700,253159450,18430,18430,18430,18430,0
20230901,155600,253159450,18430,18430,18430,18430,0
20230901,155500,253159450,18430,18430,18430,18430,0
20230901,155400,253159450,18430,18430,18430,18430,0
20230901,155300,253159450,18430,18430,18430,18430,0
20230901,155200,253159450,18430,18430,18430,18430,0
20230901,155100,253159450,18430,18430,18430,18430,0
20230901,155000,253159450,18430,18430,18430,18430,0
20230901,154900,253159450,18430,18430,18430,18430,0
20230901,154800,253159450,18430,18430,18430,18430,0
20230901,154700,253159450,18430,18430,18430,18430,0
20230901,154600,253159450,18430,18430,18430,18430,0
20230901,154500,253159450,18430,18430,18430,18430,0
20230901,154400,253159450,18430,18430,18430,18430,0
20230901,154300,253159450,18430,18430,18430,18430,0
20230901,154200,253159450,18430,18430,18430,18430,0
20230901,154100,253159450,18430,18430,18430,18430,0
20230901,154000,253159450,18430,18430,18430,18430,0
20230901,153900,253159450,18430,18430,18430,18430,0
20230901,153800,253159450,18430,18430,18430,18430,0
20230901,153700,253159450,18430,18430,18430,18430,0
20230901,153600,253159450,18430,18430,18430,18430,0
20230901,153500,253159450,18430,18430,18430,18430,0
20230901,153400,253159450,18430,18430,18430,18430,162
20230901,153300,253159450,18430,18430,18430,18430,0
20230901,153200,253159450,18430,18430,18430,18430,0
20230901,153100,253159450,18430,18430,18430,18430,0
20230901,153000,253159450,18430,18430,18430,18430,162
20230901,152900,250173790,18390,18390,18390,18390,0
20230901,152800,250173790,18390,18390,18390,18390,0
20230901,152700,250173790,18390,18390,18390,18390,0
20230901,152600,250173790,18390,18390,18390,18390,0
20230901,152500,250173790,18390,18390,18390,18390,0
20230901,152400,250173790,18390,18390,18390,18390,0
20230901,152300,250173790,18390,18390,18390,18390,0
20230901,152200,250173790,18390,18390,18390,18390,0
20230901,152100,250173790,18390,18390,18390,18390,0
20230901,152000,250173790,18390,18390,18390,18390,0
20230901,151900,250173790,18390,18390,18390,18340,69
20230901,151800,248904930,18340,18340,18340,18340,293
20230901,151700,243531310,18330,18330,18330,18330,10
20230901,151600,243348010,18330,18330,18330,18330,400
20230901,151500,236016010,18340,18340,18340,18340,0
20230901,151400,236016010,18340,18340,18340,18340,216
20230901,151300,232054570,18340,18340,18340,18340,0
20230901,151200,232054570,18340,18340,18340,18340,0
20230901,151100,232054570,18340,18340,18340,18340,0
20230901,151000,232054570,18340,18340,18340,18340,0
20230901,150900,232054570,18340,18370,18370,18340,513
20230901,150800,222640920,18390,18390,18390,18390,0
20230901,150700,222640920,18390,18390,18390,18360,339
20230901,150600,216407550,18390,18390,18390,18390,0
20230901,150500,216407550,18390,18380,18390,18360,52
20230901,150400,215452490,18390,18390,18390,18390,1
20230901,150300,215434100,18390,18390,18390,18390,3
20230901,150200,215378930,18380,18380,18380,18380,0
20230901,150100,215378930,18380,18380,18380,18380,0
20230901,150000,215378930,18380,18380,18380,18380,3
20230901,145900,215323790,18380,18380,18380,18380,0
20230901,145800,215323790,18380,18380,18380,18380,10
20230901,145700,215139990,18370,18370,18370,18370,0
20230901,145600,215139990,18370,18370,18370,18370,0
20230901,145500,215139990,18370,18370,18370,18370,0
20230901,145400,215139990,18370,18370,18370,18370,0
20230901,145300,215139990,18370,18380,18380,18370,20
20230901,145200,214772520,18380,18360,18380,18360,233
20230901,145100,210490020,18370,18370,18370,18370,0
20230901,145000,210490020,18370,18370,18370,18370,0
20230901,144900,210490020,18370,18370,18370,18370,0
20230901,144800,210490020,18370,18370,18370,18370,9
20230901,144700,210324690,18380,18380,18380,18380,0
20230901,144600,210324690,18380,18380,18380,18380,0
20230901,144500,210324690,18380,18380,18380,18380,0
20230901,144400,210324690,18380,18380,18380,18380,0
20230901,144300,210324690,18380,18380,18380,18380,0
20230901,144200,210324690,18380,18380,18380,18380,0
20230901,144100,210324690,18380,18380,18380,18380,0
20230901,144000,210324690,18380,18380,18380,18380,0
20230901,143900,210324690,18380,18380,18380,18380,0
20230901,143800,210324690,18380,18380,18380,18380,0
20230901,143700,210324690,18380,18380,18380,18380,1
20230901,143600,210306310,18360,18360,18360,18360,15
20230901,143500,210030910,18360,18360,18360,18360,0
20230901,143400,210030910,18360,18380,18380,18360,120
20230901,143300,207827250,18380,18380,18380,18380,0
20230901,143200,207827250,18380,18450,18450,18370,679
20230901,143100,195322920,18460,18460,18460,18460,9
20230901,143000,195156780,18450,18450,18450,18450,0
20230901,142900,195156780,18450,18450,18450,18450,0
20230901,142800,195156780,18450,18450,18450,18450,0
20230901,142700,195156780,18450,18450,18450,18450,0
20230901,142600,195156780,18450,18460,18460,18450,7
20230901,142500,195027590,18510,18510,18510,18510,1
20230901,142400,195009080,18450,18490,18510,18450,262
20230901,142300,190174270,18490,18490,18490,18490,0
20230901,142200,190174270,18490,18490,18490,18490,0
20230901,142100,190174270,18490,18480,18490,18480,46
20230901,142000,189323860,18480,18470,18480,18470,128
20230901,141900,186959300,18460,18460,18460,18460,9
20230901,141800,186793160,18460,18430,18460,18430,28
20230901,141700,186276580,18410,18380,18410,18380,114
20230901,141600,184179760,18370,18370,18380,18370,114
20230901,141500,182085570,18380,18380,18380,18380,0
20230901,141400,182085570,18380,18380,18380,18380,0
20230901,141300,182085570,18380,18380,18380,18380,0
20230901,141200,182085570,18380,18380,18380,18380,35
20230901,141100,181442270,18380,18380,18380,18380,0
20230901,141000,181442270,18380,18380,18380,18380,2
20230901,140900,181405510,18370,18370,18370,18370,1
20230901,140800,181387140,18380,18380,18380,18380,11
20230901,140700,181184960,18400,18400,18400,18400,1
20230901,140600,181166560,18400,18400,18400,18400,0
20230901,140500,181166560,18400,18400,18400,18400,0
20230901,140400,181166560,18400,18400,18400,18400,0
20230901,140300,181166560,18400,18400,18400,18400,0
20230901,140200,181166560,18400,18400,18400,18400,1
20230901,140100,181148160,18370,18370,18370,18370,0
20230901,140000,181148160,18370,18370,18370,18370,0
20230901,135900,181148160,18370,18370,18370,18370,0
20230901,135800,181148160,18370,18370,18370,18370,0
20230901,135700,181148160,18370,18370,18370,18370,10
20230901,135600,180964460,18390,18390,18390,18390,23
20230901,135500,180541490,18400,18400,18400,18400,0
20230901,135400,180541490,18400,18400,18400,18400,0
20230901,135300,180541490,18400,18400,18400,18400,0
20230901,135200,180541490,18400,18400,18400,18400,0
20230901,135100,180541490,18400,18400,18400,18400,1
20230901,135000,180523090,18360,18360,18360,18360,0
20230901,134900,180523090,18360,18360,18360,18360,0
20230901,134800,180523090,18360,18360,18360,18360,0
20230901,134700,180523090,18360,18360,18360,18360,0
20230901,134600,180523090,18360,18360,18360,18360,0
20230901,134500,180523090,18360,18360,18360,18360,13
20230901,134400,180284410,18360,18360,18360,18360,46
20230901,134300,179439850,18360,18360,18360,18360,0
20230901,134200,179439850,18360,18360,18360,18360,0
20230901,134100,179439850,18360,18360,18360,18360,0
20230901,134000,179439850,18360,18360,18360,18360,0
20230901,133900,179439850,18360,18360,18360,18360,0
20230901,133800,179439850,18360,18360,18360,18360,0
20230901,133700,179439850,18360,18360,18360,18360,0
20230901,133600,179439850,18360,18360,18360,18360,8
20230901,133500,179292970,18380,18390,18390,18380,72
20230901,133400,177969550,18410,18410,18410,18410,0
20230901,133300,177969550,18410,18410,18410,18410,0
20230901,133200,177969550,18410,18410,18410,18410,0
20230901,133100,177969550,18410,18390,18410,18390,213
20230901,133000,174048460,18390,18390,18390,18390,0
20230901,132900,174048460,18390,18380,18390,18380,161
20230901,132800,171089150,18380,18380,18380,18380,1
20230901,132700,171070770,18380,18380,18380,18380,0
20230901,132600,171070770,18380,18380,18380,18380,0
20230901,132500,171070770,18380,18380,18380,18380,0
20230901,132400,171070770,18380,18380,18380,18380,33
20230901,132300,170464230,18360,18360,18360,18360,0
20230901,132200,170464230,18360,18360,18360,18360,13
20230901,132100,170225550,18360,18360,18360,18360,0
20230901,132000,170225550,18360,18360,18360,18360,0
20230901,131900,170225550,18360,18360,18360,18360,0
20230901,131800,170225550,18360,18360,18360,18360,15
20230901,131700,169950150,18360,18360,18360,18360,0
20230901,131600,169950150,18360,18360,18360,18360,0
20230901,131500,169950150,18360,18360,18360,18360,0
20230901,131400,169950150,18360,18360,18360,18360,0
20230901,131300,169950150,18360,18360,18360,18360,0
20230901,131200,169950150,18360,18360,18360,18360,0
20230901,131100,169950150,18360,18360,18360,18360,0
20230901,131000,169950150,18360,18360,18360,18360,0
20230901,130900,169950150,18360,18360,18360,18360,0
20230901,130800,169950150,18360,18360,18360,18360,48
20230901,130700,169068870,18360,18370,18370,18360,393
20230901,130600,161852720,18370,18370,18370,18370,0
20230901,130500,161852720,18370,18370,18370,18370,0
20230901,130400,161852720,18370,18370,18370,18370,0
20230901,130300,161852720,18370,18370,18370,18370,0
20230901,130200,161852720,18370,18370,18370,18370,0
20230901,130100,161852720,18370,18370,18370,18370,0
20230901,130000,161852720,18370,18380,18380,18370,35
20230901,125900,161209640,18380,18380,18380,18380,5
20230901,125800,161117740,18390,18390,18390,18390,0
20230901,125700,161117740,18390,18390,18390,18390,0
20230901,125600,161117740,18390,18390,18390,18390,0
20230901,125500,161117740,18390,18390,18390,18390,0
20230901,125400,161117740,18390,18390,18390,18390,0
20230901,125300,161117740,18390,18390,18390,18390,0
20230901,125200,161117740,18390,18390,18390,18390,0
20230901,125100,161117740,18390,18390,18390,18390,0
20230901,125000,161117740,18390,18390,18390,18390,0
20230901,124900,161117740,18390,18390,18390,18390,0
20230901,124800,161117740,18390,18390,18390,18390,0
20230901,124700,161117740,18390,18390,18390,18390,11
20230901,124600,160915450,18360,18360,18360,18360,0
20230901,124500,160915450,18360,18360,18360,18360,42
20230901,124400,160144330,18360,18360,18360,18360,0
20230901,124300,160144330,18360,18380,18390,18360,246
20230901,124200,155624280,18380,18380,18380,18380,0
20230901,124100,155624280,18380,18380,18380,18380,50
20230901,124000,154705280,18380,18380,18380,18380,1
20230901,123900,154686900,18360,18360,18360,18360,1
20230901,123800,154668540,18360,18360,18360,18360,0
20230901,123700,154668540,18360,18360,18360,18360,0
20230901,123600,154668540,18360,18360,18360,18360,14
20230901,123500,154411500,18360,18360,18360,18360,0
20230901,123400,154411500,18360,18370,18370,18360,28
20230901,123300,153897310,18380,18380,18380,18380,0
20230901,123200,153897310,18380,18380,18380,18380,44
20230901,123100,153088590,18390,18390,18390,18390,0
20230901,123000,153088590,18390,18390,18390,18390,0
20230901,122900,153088590,18390,18390,18390,18390,0
20230901,122800,153088590,18390,18390,18390,18390,4
20230901,122700,153015030,18400,18400,18400,18400,0
20230901,122600,153015030,18400,18400,18400,18400,30
20230901,122500,152463030,18390,18390,18390,18390,0
20230901,122400,152463030,18390,18390,18390,18390,0
20230901,122300,152463030,18390,18390,18390,18390,0
20230901,122200,152463030,18390,18390,18390,18390,0
20230901,122100,152463030,18390,18390,18390,18390,0
20230901,122000,152463030,18390,18390,18390,18390,100
20230901,121900,150624030,18400,18400,18400,18400,0
20230901,121800,150624030,18400,18400,18400,18400,0
20230901,121700,150624030,18400,18400,18400,18400,0
20230901,121600,150624030,18400,18390,18400,18390,17
20230901,121500,150311380,18390,18390,18390,18390,0
20230901,121400,150311380,18390,18390,18390,18390,0
20230901,121300,150311380,18390,18390,18390,18390,0
20230901,121200,150311380,18390,18390,18390,18390,0
20230901,121100,150311380,18390,18390,18390,18390,11
20230901,121000,150109090,18390,18390,18390,18390,17
20230901,120900,149796460,18400,18400,18400,18400,12
20230901,120800,149575660,18390,18390,18390,18390,1
20230901,120700,149557270,18400,18400,18400,18400,5
20230901,120600,149465270,18390,18390,18390,18390,0
20230901,120500,149465270,18390,18390,18390,18390,13
20230901,120400,149226200,18400,18400,18400,18400,0
20230901,120300,149226200,18400,18390,18400,18390,20
20230901,120200,148858300,18390,18390,18390,18390,0
20230901,120100,148858300,18390,18390,18390,18390,10
20230901,120000,148674400,18400,18400,18400,18400,0
20230901,115900,148674400,18400,18400,18400,18400,0
20230901,115800,148674400,18400,18390,18400,18390,2
20230901,115700,148637610,18390,18390,18390,18390,0
20230901,115600,148637610,18390,18390,18390,18390,0
20230901,115500,148637610,18390,18390,18390,18390,1
20230901,115400,148619220,18390,18390,18390,18390,0
20230901,115300,148619220,18390,18390,18390,18390,0
20230901,115200,148619220,18390,18390,18390,18390,35
20230901,115100,147975570,18400,18400,18400,18400,0
20230901,115000,147975570,18400,18410,18410,18400,479
20230901,114900,139161470,18420,18420,18420,18420,0
20230901,114800,139161470,18420,18420,18420,18420,0
20230901,114700,139161470,18420,18420,18420,18420,0
20230901,114600,139161470,18420,18420,18420,18420,0
20230901,114500,139161470,18420,18420,18420,18420,0
20230901,114400,139161470,18420,18490,18490,18420,1551
20230901,114300,110574860,18470,18470,18470,18470,0
20230901,114200,110574860,18470,18470,18470,18470,0
20230901,114100,110574860,18470,18470,18470,18470,0
20230901,114000,110574860,18470,18470,18470,18470,0
20230901,113900,110574860,18470,18490,18490,18470,7
20230901,113800,110445550,18490,18470,18490,18470,12
20230901,113700,110223870,18490,18490,18490,18490,0
20230901,113600,110223870,18490,18490,18490,18490,0
20230901,113500,110223870,18490,18490,18490,18490,0
20230901,113400,110223870,18490,18490,18490,18490,0
20230901,113300,110223870,18490,18490,18490,18490,0
20230901,113200,110223870,18490,18490,18490,18490,1
20230901,113100,110205380,18490,18490,18490,18490,0
20230901,113000,110205380,18490,18490,18490,18490,1
20230901,112900,110186890,18490,18490,18490,18490,0
20230901,112800,110186890,18490,18490,18490,18490,0
20230901,112700,110186890,18490,18490,18490,18490,2
20230901,112600,110149910,18450,18450,18450,18450,0
20230901,112500,110149910,18450,18490,18490,18450,135
20230901,112400,107657390,18490,18490,18490,18490,0
20230901,112300,107657390,18490,18490,18490,18490,0
20230901,112200,107657390,18490,18500,18500,18490,22
20230901,112100,107250550,18510,18510,18510,18510,10
20230901,112000,107065450,18510,18510,18510,18510,1
20230901,111900,107046940,18520,18520,18520,18520,0
20230901,111800,107046940,18520,18520,18520,18520,0
20230901,111700,107046940,18520,18520,18520,18520,0
20230901,111600,107046940,18520,18520,18520,18520,0
20230901,111500,107046940,18520,18520,18520,18520,1
20230901,111400,107028420,18520,18490,18520,18490,11
20230901,111300,106824970,18520,18520,18520,18520,0
20230901,111200,106824970,18520,18520,18520,18520,2
20230901,111100,106787930,18500,18520,18520,18500,58
20230901,111000,105713850,18520,18520,18520,18520,1
20230901,110900,105695330,18520,18520,18520,18520,2
20230901,110800,105658290,18500,18520,18520,18490,956
20230901,110700,87980550,18540,18530,18540,18530,2
20230901,110600,87943480,18520,18520,18520,18520,1
20230901,110500,87924960,18540,18520,18540,18520,3
20230901,110400,87869380,18540,18490,18540,18490,504
20230901,110300,78545360,18500,18500,18500,18500,302
20230901,110200,72958360,18510,18520,18530,18510,18
20230901,110100,72625150,18530,18530,18530,18530,3
20230901,110000,72569560,18530,18530,18530,18530,2
20230901,105900,72532500,18520,18520,18520,18520,0
20230901,105800,72532500,18520,18520,18520,18520,2
20230901,105700,72495460,18500,18500,18500,18500,0
20230901,105600,72495460,18500,18520,18520,18500,3
20230901,105500,72439940,18500,18500,18500,18500,1
20230901,105400,72421440,18510,18510,18510,18510,0
20230901,105300,72421440,18510,18510,18510,18510,9
20230901,105200,72254850,18540,18520,18540,18500,212
20230901,105100,68328650,18500,18510,18520,18500,44
20230901,105000,67514190,18490,18500,18500,18490,14
20230901,104900,67255290,18520,18510,18520,18510,200
20230901,104800,63553280,18510,18510,18510,18510,2
20230901,104700,63516260,18510,18510,18510,18510,2
20230901,104600,63479240,18470,18460,18470,18460,92
20230901,104500,61780740,18450,18450,18450,18450,0
20230901,104400,61780740,18450,18450,18450,18450,0
20230901,104300,61780740,18450,18450,18450,18450,0
20230901,104200,61780740,18450,18450,18450,18450,0
20230901,104100,61780740,18450,18450,18450,18450,0
20230901,104000,61780740,18450,18430,18450,18400,112
20230901,103900,59718990,18440,18440,18440,18440,0
20230901,103800,59718990,18440,18440,18440,18440,0
20230901,103700,59718990,18440,18440,18440,18440,16
20230901,103600,59423950,18440,18440,18440,18440,0
20230901,103500,59423950,18440,18440,18440,18440,0
20230901,103400,59423950,18440,18440,18440,18440,0
20230901,103300,59423950,18440,18440,18440,18440,12
20230901,103200,59202670,18440,18440,18440,18440,0
20230901,103100,59202670,18440,18440,18440,18440,1
20230901,103000,59184230,18450,18450,18450,18450,0
20230901,102900,59184230,18450,18450,18450,18450,0
20230901,102800,59184230,18450,18450,18450,18450,0
20230901,102700,59184230,18450,18450,18450,18450,0
20230901,102600,59184230,18450,18450,18450,18450,0
20230901,102500,59184230,18450,18450,18450,18450,74
20230901,102400,57818930,18480,18480,18480,18450,807
20230901,102300,42920800,18490,18490,18490,18490,0
20230901,102200,42920800,18490,18490,18490,18490,49
20230901,102100,42014790,18510,18510,18510,18510,1
20230901,102000,41996280,18520,18520,18520,18520,0
20230901,101900,41996280,18520,18520,18520,18520,0
20230901,101800,41996280,18520,18520,18520,18520,0
20230901,101700,41996280,18520,18520,18520,18520,0
20230901,101600,41996280,18520,18520,18520,18520,0
20230901,101500,41996280,18520,18520,18520,18520,0
20230901,101400,41996280,18520,18520,18520,18520,0
20230901,101300,41996280,18520,18520,18520,18520,0
20230901,101200,41996280,18520,18520,18520,18520,0
20230901,101100,41996280,18520,18520,18520,18520,0
20230901,101000,41996280,18520,18520,18520,18520,2
20230901,100900,41959240,18480,18480,18480,18480,10
20230901,100800,41774440,18490,18500,18500,18490,12
20230901,100700,41552520,18540,18540,18540,18540,0
20230901,100600,41552520,18540,18530,18540,18530,89
20230901,100500,39903330,18530,18490,18530,18490,13
20230901,100400,39662720,18540,18540,18540,18540,0
20230901,100300,39662720,18540,18540,18540,18540,0
20230901,100200,39662720,18540,18500,18540,18490,9
20230901,100100,39496090,18540,18540,18540,18540,0
20230901,100000,39496090,18540,18520,18540,18520,110
20230901,095900,37456980,18540,18540,18540,18540,2
20230901,095800,37419900,18540,18510,18540,18510,10
20230901,095700,37234590,18520,18520,18520,18520,0
20230901,095600,37234590,18520,18520,18520,18520,0
20230901,095500,37234590,18520,18520,18520,18520,0
20230901,095400,37234590,18520,18520,18520,18520,25
20230901,095300,36771590,18520,18520,18520,18520,0
20230901,095200,36771590,18520,18520,18520,18520,73
20230901,095100,35419630,18520,18520,18520,18520,0
20230901,095000,35419630,18520,18520,18520,18520,0
20230901,094900,35419630,18520,18520,18520,18520,0
20230901,094800,35419630,18520,18520,18520,18520,0
20230901,094700,35419630,18520,18520,18520,18520,0
20230901,094600,35419630,18520,18520,18520,18520,0
20230901,094500,35419630,18520,18520,18520,18520,4
20230901,094400,35345550,18520,18510,18520,18510,4
20230901,094300,35271490,18500,18460,18500,18460,1077
20230901,094200,15377870,18470,18470,18470,18470,1
20230901,094100,15359400,18470,18470,18470,18470,30
20230901,094000,14805300,18470,18470,18470,18470,0
20230901,093900,14805300,18470,18460,18470,18460,197
20230901,093800,11166830,18430,18430,18430,18430,0
20230901,093700,11166830,18430,18440,18440,18430,100
20230901,093600,9323820,18430,18430,18430,18430,0
20230901,093500,9323820,18430,18430,18430,18430,0
20230901,093400,9323820,18430,18430,18430,18430,17
20230901,093300,9010510,18430,18440,18440,18430,63
20230901,093200,7849100,18470,18470,18470,18470,0
20230901,093100,7849100,18470,18470,18470,18450,70
20230901,093000,6556290,18460,18460,18460,18460,4
20230901,092900,6482450,18470,18470,18470,18470,0
20230901,092800,6482450,18470,18470,18470,18470,32
20230901,092700,5891410,18470,18410,18470,18410,41
20230901,092600,5135200,18410,18410,18410,18410,0
20230901,092500,5135200,18410,18410,18410,18410,0
20230901,092400,5135200,18410,18410,18410,18410,0
20230901,092300,5135200,18410,18410,18410,18410,0
20230901,092200,5135200,18410,18410,18410,18410,0
20230901,092100,5135200,18410,18410,18410,18410,0
20230901,092000,5135200,18410,18410,18410,18410,0
20230901,091900,5135200,18410,18410,18410,18410,12
20230901,091800,4914280,18370,18370,18370,18370,0
20230901,091700,4914280,18370,18370,18370,18370,0
20230901,091600,4914280,18370,18370,18370,18370,6
20230901,091500,4804060,18350,18350,18350,18350,0
20230901,091400,4804060,18350,18350,18350,18350,36
20230901,091300,4143460,18350,18350,18350,18350,5
20230901,091200,4051710,18350,18360,18360,18350,100
20230901,091100,2216700,18470,18470,18470,18470,0
20230901,091000,2216700,18470,18470,18470,18470,2
20230901,090900,2179760,18320,18340,18340,18320,20
20230901,090800,1813200,18480,18480,18480,18480,0
20230901,090700,1813200,18480,18480,18480,18480,1
20230901,090600,1794720,18480,18480,18480,18480,0
20230901,090500,1794720,18480,18480,18480,18480,0
20230901,090400,1794720,18480,18480,18480,18480,1
20230901,090300,1776240,18480,18480,18480,18480,0
20230901,090200,1776240,18480,18480,18480,18480,0
20230901,090100,1776240,18480,18480,18480,18480,1
20230901,090000,1757760,18310,18310,18310,18310,96