KissMeData/017940/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185600,739533900,56300,56300,56300,56300,672
20230901,185500,739533900,56300,56300,56300,56300,0
20230901,185400,739533900,56300,56300,56300,56300,0
20230901,185300,739533900,56300,56300,56300,56300,0
20230901,185200,739533900,56300,56300,56300,56300,0
20230901,185100,739533900,56300,56300,56300,56300,0
20230901,185000,739533900,56300,56300,56300,56300,0
20230901,184900,739533900,56300,56300,56300,56300,0
20230901,184800,739533900,56300,56300,56300,56300,0
20230901,184700,739533900,56300,56300,56300,56300,0
20230901,184600,739533900,56300,56300,56300,56300,0
20230901,184500,739533900,56300,56300,56300,56300,0
20230901,184400,739533900,56300,56300,56300,56300,0
20230901,184300,739533900,56300,56300,56300,56300,0
20230901,184200,739533900,56300,56300,56300,56300,0
20230901,184100,739533900,56300,56300,56300,56300,0
20230901,184000,739533900,56300,56300,56300,56300,0
20230901,183900,739533900,56300,56300,56300,56300,0
20230901,183800,739533900,56300,56300,56300,56300,0
20230901,183700,739533900,56300,56300,56300,56300,0
20230901,183600,739533900,56300,56300,56300,56300,0
20230901,183500,739533900,56300,56300,56300,56300,0
20230901,183400,739533900,56300,56300,56300,56300,0
20230901,183300,739533900,56300,56300,56300,56300,0
20230901,183200,739533900,56300,56300,56300,56300,0
20230901,183100,739533900,56300,56300,56300,56300,0
20230901,183000,739533900,56300,56300,56300,56300,0
20230901,182900,739533900,56300,56300,56300,56300,0
20230901,182800,739533900,56300,56300,56300,56300,0
20230901,182700,739533900,56300,56300,56300,56300,0
20230901,182600,739533900,56300,56300,56300,56300,672
20230901,182500,739533900,56300,56300,56300,56300,0
20230901,182400,739533900,56300,56300,56300,56300,0
20230901,182300,739533900,56300,56300,56300,56300,0
20230901,182200,739533900,56300,56300,56300,56300,0
20230901,182100,739533900,56300,56300,56300,56300,0
20230901,182000,739533900,56300,56300,56300,56300,0
20230901,181900,739533900,56300,56300,56300,56300,0
20230901,181800,739533900,56300,56300,56300,56300,0
20230901,181700,739533900,56300,56300,56300,56300,0
20230901,181600,739533900,56300,56300,56300,56300,0
20230901,181500,739533900,56300,56300,56300,56300,0
20230901,181400,739533900,56300,56300,56300,56300,0
20230901,181300,739533900,56300,56300,56300,56300,0
20230901,181200,739533900,56300,56300,56300,56300,0
20230901,181100,739533900,56300,56300,56300,56300,0
20230901,181000,739533900,56300,56300,56300,56300,0
20230901,180900,739533900,56300,56300,56300,56300,0
20230901,180800,739533900,56300,56300,56300,56300,0
20230901,180700,739533900,56300,56300,56300,56300,0
20230901,180600,739533900,56300,56300,56300,56300,0
20230901,180500,739533900,56300,56300,56300,56300,0
20230901,180400,739533900,56300,56300,56300,56300,0
20230901,180300,739533900,56300,56300,56300,56300,0
20230901,180200,739533900,56300,56300,56300,56300,0
20230901,180100,739533900,56300,56300,56300,56300,0
20230901,180000,739533900,56300,56300,56300,56300,0
20230901,175900,739533900,56300,56300,56300,56300,0
20230901,175800,739533900,56300,56300,56300,56300,0
20230901,175700,739533900,56300,56300,56300,56300,0
20230901,175600,739533900,56300,56300,56300,56300,672
20230901,175500,739533900,56300,56300,56300,56300,0
20230901,175400,739533900,56300,56300,56300,56300,0
20230901,175300,739533900,56300,56300,56300,56300,0
20230901,175200,739533900,56300,56300,56300,56300,0
20230901,175100,739533900,56300,56300,56300,56300,0
20230901,175000,739533900,56300,56300,56300,56300,0
20230901,174900,739533900,56300,56300,56300,56300,0
20230901,174800,739533900,56300,56300,56300,56300,0
20230901,174700,739533900,56300,56300,56300,56300,0
20230901,174600,739533900,56300,56300,56300,56300,0
20230901,174500,739533900,56300,56300,56300,56300,0
20230901,174400,739533900,56300,56300,56300,56300,0
20230901,174300,739533900,56300,56300,56300,56300,0
20230901,174200,739533900,56300,56300,56300,56300,0
20230901,174100,739533900,56300,56300,56300,56300,0
20230901,174000,739533900,56300,56300,56300,56300,0
20230901,173900,739533900,56300,56300,56300,56300,0
20230901,173800,739533900,56300,56300,56300,56300,0
20230901,173700,739533900,56300,56300,56300,56300,0
20230901,173600,739533900,56300,56300,56300,56300,0
20230901,173500,739533900,56300,56300,56300,56300,0
20230901,173400,739533900,56300,56300,56300,56300,0
20230901,173300,739533900,56300,56300,56300,56300,0
20230901,173200,739533900,56300,56300,56300,56300,0
20230901,173100,739533900,56300,56300,56300,56300,0
20230901,173000,739533900,56300,56300,56300,56300,0
20230901,172900,739533900,56300,56300,56300,56300,0
20230901,172800,739533900,56300,56300,56300,56300,0
20230901,172700,739533900,56300,56300,56300,56300,0
20230901,172600,739533900,56300,56300,56300,56300,672
20230901,172500,739533900,56300,56300,56300,56300,0
20230901,172400,739533900,56300,56300,56300,56300,0
20230901,172300,739533900,56300,56300,56300,56300,0
20230901,172200,739533900,56300,56300,56300,56300,0
20230901,172100,739533900,56300,56300,56300,56300,0
20230901,172000,739533900,56300,56300,56300,56300,0
20230901,171900,739533900,56300,56300,56300,56300,0
20230901,171800,739533900,56300,56300,56300,56300,0
20230901,171700,739533900,56300,56300,56300,56300,0
20230901,171600,739533900,56300,56300,56300,56300,0
20230901,171500,739533900,56300,56300,56300,56300,0
20230901,171400,739533900,56300,56300,56300,56300,0
20230901,171300,739533900,56300,56300,56300,56300,0
20230901,171200,739533900,56300,56300,56300,56300,0
20230901,171100,739533900,56300,56300,56300,56300,0
20230901,171000,739533900,56300,56300,56300,56300,0
20230901,170900,739533900,56300,56300,56300,56300,0
20230901,170800,739533900,56300,56300,56300,56300,0
20230901,170700,739533900,56300,56300,56300,56300,0
20230901,170600,739533900,56300,56300,56300,56300,0
20230901,170500,739533900,56300,56300,56300,56300,0
20230901,170400,739533900,56300,56300,56300,56300,0
20230901,170300,739533900,56300,56300,56300,56300,0
20230901,170200,739533900,56300,56300,56300,56300,0
20230901,170100,739533900,56300,56300,56300,56300,0
20230901,170000,739533900,56300,56300,56300,56300,0
20230901,165900,739533900,56300,56300,56300,56300,0
20230901,165800,739533900,56300,56300,56300,56300,0
20230901,165700,739533900,56300,56300,56300,56300,0
20230901,165600,739533900,56300,56300,56300,56300,672
20230901,165500,739533900,56300,56300,56300,56300,0
20230901,165400,739533900,56300,56300,56300,56300,0
20230901,165300,739533900,56300,56300,56300,56300,0
20230901,165200,739533900,56300,56300,56300,56300,0
20230901,165100,739533900,56300,56300,56300,56300,0
20230901,165000,739533900,56300,56300,56300,56300,0
20230901,164900,739533900,56300,56300,56300,56300,0
20230901,164800,739533900,56300,56300,56300,56300,0
20230901,164700,739533900,56300,56300,56300,56300,0
20230901,164600,739533900,56300,56300,56300,56300,0
20230901,164500,739533900,56300,56300,56300,56300,0
20230901,164400,739533900,56300,56300,56300,56300,0
20230901,164300,739533900,56300,56300,56300,56300,0
20230901,164200,739533900,56300,56300,56300,56300,0
20230901,164100,739533900,56300,56300,56300,56300,0
20230901,164000,739533900,56300,56300,56300,56300,0
20230901,163900,739533900,56300,56300,56300,56300,0
20230901,163800,739533900,56300,56300,56300,56300,0
20230901,163700,739533900,56300,56300,56300,56300,0
20230901,163600,739533900,56300,56300,56300,56300,0
20230901,163500,739533900,56300,56300,56300,56300,0
20230901,163400,739533900,56300,56300,56300,56300,0
20230901,163300,739533900,56300,56300,56300,56300,0
20230901,163200,739533900,56300,56300,56300,56300,0
20230901,163100,739533900,56300,56300,56300,56300,0
20230901,163000,739533900,56300,56300,56300,56300,0
20230901,162900,739533900,56300,56300,56300,56300,0
20230901,162800,739533900,56300,56300,56300,56300,0
20230901,162700,739533900,56300,56300,56300,56300,0
20230901,162600,739533900,56300,56300,56300,56300,672
20230901,162500,739533900,56300,56300,56300,56300,0
20230901,162400,739533900,56300,56300,56300,56300,0
20230901,162300,739533900,56300,56300,56300,56300,0
20230901,162200,739533900,56300,56300,56300,56300,0
20230901,162100,739533900,56300,56300,56300,56300,0
20230901,162000,739533900,56300,56300,56300,56300,0
20230901,161900,739533900,56300,56300,56300,56300,0
20230901,161800,739533900,56300,56300,56300,56300,0
20230901,161700,739533900,56300,56300,56300,56300,0
20230901,161600,739533900,56300,56300,56300,56300,0
20230901,161500,739533900,56300,56300,56300,56300,0
20230901,161400,739533900,56300,56300,56300,56300,0
20230901,161300,739533900,56300,56300,56300,56300,0
20230901,161200,739533900,56300,56300,56300,56300,0
20230901,161100,739533900,56300,56300,56300,56300,0
20230901,161000,739533900,56300,56300,56300,56300,0
20230901,160900,739533900,56300,56300,56300,56300,0
20230901,160800,739533900,56300,56300,56300,56300,0
20230901,160700,739533900,56300,56300,56300,56300,0
20230901,160600,739533900,56300,56300,56300,56300,0
20230901,160500,739533900,56300,56300,56300,56300,0
20230901,160400,739533900,56300,56300,56300,56300,0
20230901,160300,739533900,56300,56300,56300,56300,0
20230901,160200,739533900,56300,56300,56300,56300,0
20230901,160100,739533900,56300,56300,56300,56300,0
20230901,160000,739533900,56300,56300,56300,56300,0
20230901,155900,739533900,56300,56300,56300,56300,0
20230901,155800,739533900,56300,56300,56300,56300,0
20230901,155700,739533900,56300,56300,56300,56300,0
20230901,155600,739533900,56300,56300,56300,56300,672
20230901,155500,739533900,56300,56300,56300,56300,0
20230901,155400,739533900,56300,56300,56300,56300,0
20230901,155300,739533900,56300,56300,56300,56300,0
20230901,155200,739533900,56300,56300,56300,56300,0
20230901,155100,739533900,56300,56300,56300,56300,0
20230901,155000,739533900,56300,56300,56300,56300,0
20230901,154900,739533900,56300,56300,56300,56300,0
20230901,154800,739533900,56300,56300,56300,56300,0
20230901,154700,739533900,56300,56300,56300,56300,0
20230901,154600,739533900,56300,56300,56300,56300,0
20230901,154500,739533900,56300,56300,56300,56300,0
20230901,154400,739533900,56300,56300,56300,56300,0
20230901,154300,739533900,56300,56300,56300,56300,0
20230901,154200,739533900,56300,56300,56300,56300,0
20230901,154100,739533900,56300,56300,56300,56300,0
20230901,154000,739533900,56300,56300,56300,56300,0
20230901,153900,739533900,56300,56300,56300,56300,0
20230901,153800,739533900,56300,56300,56300,56300,0
20230901,153700,739533900,56300,56300,56300,56300,0
20230901,153600,739533900,56300,56300,56300,56300,0
20230901,153500,739533900,56300,56300,56300,56300,0
20230901,153400,739533900,56300,56300,56300,56300,0
20230901,153300,739533900,56300,56300,56300,56300,0
20230901,153200,739533900,56300,56300,56300,56300,0
20230901,153100,739533900,56300,56300,56300,56300,0
20230901,153000,739533900,56300,56300,56300,56300,672
20230901,152900,701700300,56400,56400,56400,56400,0
20230901,152800,701700300,56400,56400,56400,56400,0
20230901,152700,701700300,56400,56400,56400,56400,0
20230901,152600,701700300,56400,56400,56400,56400,0
20230901,152500,701700300,56400,56400,56400,56400,0
20230901,152400,701700300,56400,56400,56400,56400,0
20230901,152300,701700300,56400,56400,56400,56400,0
20230901,152200,701700300,56400,56400,56400,56400,0
20230901,152100,701700300,56400,56400,56400,56400,0
20230901,152000,701700300,56400,56400,56400,56400,0
20230901,151900,701700300,56400,56400,56400,56400,0
20230901,151800,701700300,56400,56500,56500,56400,204
20230901,151700,690189300,56500,56500,56500,56500,0
20230901,151600,690189300,56500,56400,56500,56400,25
20230901,151500,688777300,56400,56500,56500,56400,210
20230901,151400,676913600,56500,56600,56600,56500,10
20230901,151300,676348500,56500,56500,56500,56500,0
20230901,151200,676348500,56500,56600,56600,56500,17
20230901,151100,675387900,56600,56600,56800,56600,81
20230901,151000,670802800,56800,56800,56800,56800,0
20230901,150900,670802800,56800,56800,56800,56800,1
20230901,150800,670746000,56800,56700,56800,56700,2
20230901,150700,670632500,56700,56700,56700,56700,88
20230901,150600,665642900,56600,56500,56600,56500,125
20230901,150500,658568000,56500,56500,56500,56500,0
20230901,150400,658568000,56500,56600,56600,56500,32
20230901,150300,656759500,56500,56500,56500,56500,47
20230901,150200,654104000,56500,56600,56600,56500,501
20230901,150100,625779700,56700,56700,56700,56700,4
20230901,150000,625552900,56800,56800,56800,56800,0
20230901,145900,625552900,56800,56800,56800,56800,0
20230901,145800,625552900,56800,56800,56800,56800,1
20230901,145700,625496100,56600,56600,56600,56600,2
20230901,145600,625382900,56600,56600,56600,56600,16
20230901,145500,624477300,56600,56600,56600,56600,0
20230901,145400,624477300,56600,56600,56600,56600,21
20230901,145300,623288700,56600,56600,56600,56600,10
20230901,145200,622722700,56800,56600,56800,56600,30
20230901,145100,621022700,56600,56600,56600,56600,223
20230901,145000,608400900,56700,56700,56700,56600,33
20230901,144900,606531400,56700,56600,56700,56600,59
20230901,144800,603189200,56600,56600,56600,56600,0
20230901,144700,603189200,56600,56600,56600,56600,0
20230901,144600,603189200,56600,56600,56600,56600,13
20230901,144500,602453400,56800,56800,56800,56800,1
20230901,144400,602396600,56600,56600,56600,56600,132
20230901,144300,594925400,56700,56800,56800,56700,456
20230901,144200,569070100,56700,56700,56700,56700,0
20230901,144100,569070100,56700,56800,56800,56700,398
20230901,144000,546503200,56800,56800,56800,56800,0
20230901,143900,546503200,56800,56800,56800,56800,0
20230901,143800,546503200,56800,56800,56800,56800,90
20230901,143700,541391200,56700,56700,56700,56700,24
20230901,143600,540030400,56700,56700,56700,56700,230
20230901,143500,526989400,56700,56700,56700,56700,0
20230901,143400,526989400,56700,56700,56700,56700,21
20230901,143300,525798700,56700,56800,56800,56700,1004
20230901,143200,468871500,56800,56800,56800,56800,11
20230901,143100,468246700,56800,56800,56800,56800,40
20230901,143000,465974700,56800,56800,56800,56800,3
20230901,142900,465804300,56800,56800,56800,56800,169
20230901,142800,456205100,56700,56800,56800,56700,483
20230901,142700,428775700,56800,56900,56900,56800,23
20230901,142600,427468600,56800,56800,56800,56800,10
20230901,142500,426900600,56900,56900,56900,56900,87
20230901,142400,421950300,56900,56800,56900,56800,7
20230901,142300,421552500,56900,56900,56900,56900,11
20230901,142200,420926600,56900,57000,57000,56900,234
20230901,142100,407610900,57000,57000,57000,57000,0
20230901,142000,407610900,57000,56900,57000,56900,102
20230901,141900,401798300,56900,56900,56900,56900,24
20230901,141800,400432700,56900,56900,56900,56900,51
20230901,141700,397530800,56900,57000,57000,56900,7
20230901,141600,397132000,56900,56900,56900,56900,0
20230901,141500,397132000,56900,56900,56900,56900,0
20230901,141400,397132000,56900,56900,56900,56900,20
20230901,141300,395994000,56900,56900,56900,56900,0
20230901,141200,395994000,56900,56900,56900,56900,100
20230901,141100,390304000,56900,56900,56900,56900,0
20230901,141000,390304000,56900,56900,56900,56900,21
20230901,140900,389109100,57000,56900,57000,56900,26
20230901,140800,387629500,57000,57100,57100,57000,243
20230901,140700,373777700,57100,57100,57100,57100,0
20230901,140600,373777700,57100,57100,57100,57100,0
20230901,140500,373777700,57100,57100,57100,57100,0
20230901,140400,373777700,57100,57100,57100,57100,26
20230901,140300,372293100,57100,57100,57100,57100,0
20230901,140200,372293100,57100,57100,57100,57100,0
20230901,140100,372293100,57100,57100,57100,57100,0
20230901,140000,372293100,57100,57100,57100,57100,0
20230901,135900,372293100,57100,57100,57100,57100,16
20230901,135800,371379500,57100,57100,57100,57100,0
20230901,135700,371379500,57100,57100,57100,57100,23
20230901,135600,370066200,57000,57000,57000,57000,0
20230901,135500,370066200,57000,57000,57000,57000,0
20230901,135400,370066200,57000,57000,57000,57000,58
20230901,135300,366760200,57000,57100,57100,57000,102
20230901,135200,360941000,57000,57200,57200,57000,58
20230901,135100,357630600,57100,57100,57100,57100,0
20230901,135000,357630600,57100,57100,57100,57100,0
20230901,134900,357630600,57100,57100,57100,57100,0
20230901,134800,357630600,57100,57100,57100,57100,39
20230901,134700,355403700,57100,57100,57100,57100,0
20230901,134600,355403700,57100,57100,57100,57100,0
20230901,134500,355403700,57100,57100,57100,57100,39
20230901,134400,353176800,57100,57100,57100,57100,0
20230901,134300,353176800,57100,57100,57100,57100,21
20230901,134200,351977700,57100,57100,57100,57100,0
20230901,134100,351977700,57100,57100,57100,57100,0
20230901,134000,351977700,57100,57100,57100,57100,0
20230901,133900,351977700,57100,57100,57100,57100,34
20230901,133800,350036300,57000,57000,57000,57000,0
20230901,133700,350036300,57000,57000,57000,57000,0
20230901,133600,350036300,57000,57100,57100,57000,16
20230901,133500,349124100,57100,57100,57100,57100,2
20230901,133400,349009900,57200,57200,57200,57200,2
20230901,133300,348895500,57100,57100,57100,57100,0
20230901,133200,348895500,57100,57100,57100,57100,0
20230901,133100,348895500,57100,57100,57100,57100,21
20230901,133000,347696400,57200,57200,57200,57200,34
20230901,132900,345751600,57100,57100,57100,57100,0
20230901,132800,345751600,57100,57200,57200,57100,269
20230901,132700,330382800,57200,57200,57200,57200,0
20230901,132600,330382800,57200,57200,57200,57200,15
20230901,132500,329524800,57400,57400,57400,57400,10
20230901,132400,328950800,57400,57400,57400,57400,0
20230901,132300,328950800,57400,57400,57400,57400,0
20230901,132200,328950800,57400,57400,57400,57400,0
20230901,132100,328950800,57400,57400,57400,57400,0
20230901,132000,328950800,57400,57400,57400,57400,0
20230901,131900,328950800,57400,57400,57400,57400,0
20230901,131800,328950800,57400,57400,57400,57400,0
20230901,131700,328950800,57400,57400,57400,57400,0
20230901,131600,328950800,57400,57400,57400,57400,8
20230901,131500,328491600,57300,57300,57300,57300,0
20230901,131400,328491600,57300,57300,57300,57300,0
20230901,131300,328491600,57300,57300,57300,57300,0
20230901,131200,328491600,57300,57300,57300,57300,0
20230901,131100,328491600,57300,57300,57300,57300,4
20230901,131000,328262400,57300,57300,57300,57300,0
20230901,130900,328262400,57300,57300,57300,57300,0
20230901,130800,328262400,57300,57300,57300,57300,71
20230901,130700,324194100,57300,57300,57300,57300,0
20230901,130600,324194100,57300,57300,57300,57300,4
20230901,130500,323964900,57300,57300,57300,57300,0
20230901,130400,323964900,57300,57300,57300,57300,0
20230901,130300,323964900,57300,57300,57300,57300,0
20230901,130200,323964900,57300,57300,57300,57300,0
20230901,130100,323964900,57300,57300,57300,57300,0
20230901,130000,323964900,57300,57300,57300,57300,0
20230901,125900,323964900,57300,57300,57300,57300,0
20230901,125800,323964900,57300,57300,57300,57300,0
20230901,125700,323964900,57300,57300,57300,57300,2
20230901,125600,323850300,57200,57200,57200,57200,0
20230901,125500,323850300,57200,57200,57200,57200,0
20230901,125400,323850300,57200,57200,57200,57200,0
20230901,125300,323850300,57200,57200,57200,57200,0
20230901,125200,323850300,57200,57200,57200,57200,0
20230901,125100,323850300,57200,57200,57200,57200,0
20230901,125000,323850300,57200,57200,57200,57200,0
20230901,124900,323850300,57200,57200,57200,57200,0
20230901,124800,323850300,57200,57200,57200,57200,0
20230901,124700,323850300,57200,57200,57200,57200,0
20230901,124600,323850300,57200,57200,57200,57200,0
20230901,124500,323850300,57200,57200,57200,57200,23
20230901,124400,322534700,57200,57200,57200,57200,0
20230901,124300,322534700,57200,57200,57200,57200,0
20230901,124200,322534700,57200,57300,57300,57200,137
20230901,124100,314690200,57300,57400,57400,57300,11
20230901,124000,314059800,57300,57400,57400,57300,4
20230901,123900,313830500,57400,57400,57400,57400,1
20230901,123800,313773100,57400,57400,57400,57400,6
20230901,123700,313428700,57300,57300,57300,57300,9
20230901,123600,312913000,57300,57300,57300,57300,0
20230901,123500,312913000,57300,57300,57300,57300,0
20230901,123400,312913000,57300,57300,57300,57300,30
20230901,123300,311194000,57300,57300,57300,57300,0
20230901,123200,311194000,57300,57300,57300,57300,2
20230901,123100,311079400,57300,57300,57300,57300,0
20230901,123000,311079400,57300,57300,57300,57300,0
20230901,122900,311079400,57300,57300,57300,57300,0
20230901,122800,311079400,57300,57300,57300,57300,4
20230901,122700,310850200,57400,57400,57400,57400,0
20230901,122600,310850200,57400,57400,57400,57400,0
20230901,122500,310850200,57400,57400,57400,57400,0
20230901,122400,310850200,57400,57400,57400,57400,0
20230901,122300,310850200,57400,57300,57400,57300,200
20230901,122200,299379500,57100,57100,57100,57100,0
20230901,122100,299379500,57100,57100,57100,57100,3
20230901,122000,299208200,57100,57100,57100,57100,0
20230901,121900,299208200,57100,57100,57100,57100,2
20230901,121800,299094000,57100,57100,57100,57100,0
20230901,121700,299094000,57100,57100,57100,57100,0
20230901,121600,299094000,57100,57100,57100,57100,0
20230901,121500,299094000,57100,57100,57100,57100,0
20230901,121400,299094000,57100,57100,57100,57100,0
20230901,121300,299094000,57100,57100,57100,57100,10
20230901,121200,298523000,57100,57100,57100,57100,0
20230901,121100,298523000,57100,57100,57100,57100,0
20230901,121000,298523000,57100,57200,57200,57100,13
20230901,120900,297780600,57100,57100,57100,57100,0
20230901,120800,297780600,57100,57100,57100,57100,0
20230901,120700,297780600,57100,57100,57100,57100,0
20230901,120600,297780600,57100,57100,57100,57100,0
20230901,120500,297780600,57100,57100,57100,57100,0
20230901,120400,297780600,57100,57100,57100,57100,0
20230901,120300,297780600,57100,57100,57100,57100,0
20230901,120200,297780600,57100,57100,57100,57100,5
20230901,120100,297495100,57100,57100,57100,57100,1
20230901,120000,297438000,57200,57100,57200,57100,54
20230901,115900,294350300,57100,57100,57100,57100,0
20230901,115800,294350300,57100,57100,57100,57100,0
20230901,115700,294350300,57100,57100,57100,57100,55
20230901,115600,291209800,57100,57100,57100,57100,0
20230901,115500,291209800,57100,57100,57100,57100,1
20230901,115400,291152700,57200,57200,57200,57200,0
20230901,115300,291152700,57200,57200,57200,57200,3
20230901,115200,290981100,57100,57100,57100,57100,0
20230901,115100,290981100,57100,57100,57100,57100,0
20230901,115000,290981100,57100,57100,57100,57100,22
20230901,114900,289724900,57100,57100,57100,57100,0
20230901,114800,289724900,57100,57100,57100,57100,10
20230901,114700,289153900,57100,57100,57100,57100,0
20230901,114600,289153900,57100,57100,57100,57100,0
20230901,114500,289153900,57100,57100,57100,57100,7
20230901,114400,288754200,57300,57300,57300,57300,0
20230901,114300,288754200,57300,57300,57300,57300,0
20230901,114200,288754200,57300,57300,57300,57300,0
20230901,114100,288754200,57300,57300,57300,57300,0
20230901,114000,288754200,57300,57300,57300,57300,0
20230901,113900,288754200,57300,57300,57300,57300,0
20230901,113800,288754200,57300,57300,57300,57300,1
20230901,113700,288696900,57000,57200,57200,57000,100
20230901,113600,282988300,57200,57200,57200,57200,20
20230901,113500,281844300,57200,57200,57200,57200,0
20230901,113400,281844300,57200,57200,57200,57200,0
20230901,113300,281844300,57200,57200,57200,57200,0
20230901,113200,281844300,57200,57200,57200,57200,50
20230901,113100,278984300,57300,57300,57300,57300,0
20230901,113000,278984300,57300,57300,57300,57200,8
20230901,112900,278526100,57300,57200,57300,57200,8
20230901,112800,278068200,57200,57200,57200,57200,5
20230901,112700,277782200,57200,57200,57200,57200,0
20230901,112600,277782200,57200,57200,57200,57100,89
20230901,112500,272693500,57100,57100,57100,57100,23
20230901,112400,271380200,57100,57100,57100,57100,29
20230901,112300,269724300,57100,57100,57100,57100,13
20230901,112200,268982000,57100,57100,57100,57100,74
20230901,112100,264756600,57100,57100,57100,57100,1
20230901,112000,264699500,57000,57000,57000,57000,49
20230901,111900,261906500,57100,57100,57100,57100,33
20230901,111800,260022200,57100,57000,57100,56900,86
20230901,111700,255115100,57000,57000,57000,56900,504
20230901,111600,226392600,57000,57000,57000,57000,0
20230901,111500,226392600,57000,57000,57000,57000,0
20230901,111400,226392600,57000,57200,57200,57000,20
20230901,111300,225252200,57200,57100,57200,57100,10
20230901,111200,224681100,57100,57100,57100,57100,201
20230901,111100,213204000,57100,57100,57100,57100,14
20230901,111000,212404600,57200,57200,57200,57200,0
20230901,110900,212404600,57200,57200,57200,57200,4
20230901,110800,212175800,57200,57200,57200,57200,7
20230901,110700,211775400,57100,57100,57300,57100,343
20230901,110600,192169000,57100,57100,57100,57100,259
20230901,110500,177380100,57200,57200,57200,57200,147
20230901,110400,168971700,57200,57200,57200,57200,2
20230901,110300,168857300,57200,57200,57200,57200,1
20230901,110200,168800100,57200,57100,57200,57100,5
20230901,110100,168514400,57200,57200,57200,57200,0
20230901,110000,168514400,57200,57200,57200,57200,0
20230901,105900,168514400,57200,57200,57200,57200,1
20230901,105800,168457200,57200,57200,57200,57100,259
20230901,105700,153645800,57300,57300,57300,57300,3
20230901,105600,153473900,57300,57300,57300,57300,6
20230901,105500,153130100,57300,57300,57400,57300,224
20230901,105400,140294800,57300,57300,57300,57300,10
20230901,105300,139721800,57300,57300,57300,57300,20
20230901,105200,138575800,57400,57400,57400,57400,0
20230901,105100,138575800,57400,57400,57400,57400,0
20230901,105000,138575800,57400,57400,57400,57400,4
20230901,104900,138346200,57400,57400,57400,57400,5
20230901,104800,138059200,57400,57400,57400,57400,0
20230901,104700,138059200,57400,57400,57400,57400,0
20230901,104600,138059200,57400,57400,57400,57400,1
20230901,104500,138001800,57400,57400,57400,57400,0
20230901,104400,138001800,57400,57400,57400,57400,3
20230901,104300,137829600,57400,57400,57400,57400,6
20230901,104200,137485200,57400,57400,57400,57400,0
20230901,104100,137485200,57400,57400,57400,57400,0
20230901,104000,137485200,57400,57400,57400,57400,4
20230901,103900,137255600,57400,57400,57400,57400,0
20230901,103800,137255600,57400,57400,57400,57400,1
20230901,103700,137198200,57400,57400,57400,57400,1
20230901,103600,137140800,57300,57400,57400,57300,33
20230901,103500,135249600,57400,57400,57400,57400,0
20230901,103400,135249600,57400,57400,57400,57400,4
20230901,103300,135020000,57400,57400,57400,57400,119
20230901,103200,128189400,57500,57500,57500,57500,0
20230901,103100,128189400,57500,57500,57500,57500,0
20230901,103000,128189400,57500,57500,57500,57500,0
20230901,102900,128189400,57500,57500,57500,57500,2
20230901,102800,128074400,57400,57400,57400,57400,5
20230901,102700,127787400,57400,57400,57400,57400,0
20230901,102600,127787400,57400,57400,57400,57400,0
20230901,102500,127787400,57400,57400,57400,57400,20
20230901,102400,126639400,57400,57400,57400,57400,0
20230901,102300,126639400,57400,57400,57400,57400,15
20230901,102200,125778400,57400,57400,57400,57400,61
20230901,102100,122277000,57500,57500,57500,57500,0
20230901,102000,122277000,57500,57500,57500,57500,0
20230901,101900,122277000,57500,57500,57500,57500,136
20230901,101800,114457000,57600,57600,57600,57600,0
20230901,101700,114457000,57600,57600,57600,57600,2
20230901,101600,114341800,57500,57500,57500,57500,0
20230901,101500,114341800,57500,57600,57600,57500,4
20230901,101400,114111500,57500,57500,57500,57500,10
20230901,101300,113536500,57500,57500,57500,57500,0
20230901,101200,113536500,57500,57500,57500,57500,0
20230901,101100,113536500,57500,57500,57500,57500,0
20230901,101000,113536500,57500,57500,57500,57500,0
20230901,100900,113536500,57500,57500,57500,57500,0
20230901,100800,113536500,57500,57500,57500,57500,0
20230901,100700,113536500,57500,57500,57500,57500,0
20230901,100600,113536500,57500,57500,57500,57500,39
20230901,100500,111294000,57500,57500,57500,57500,3
20230901,100400,111121500,57600,57500,57600,57500,7
20230901,100300,110718900,57600,57600,57600,57600,57
20230901,100200,107435700,57500,57500,57500,57500,0
20230901,100100,107435700,57500,57500,57500,57500,0
20230901,100000,107435700,57500,57500,57500,57500,10
20230901,095900,106860700,57500,57500,57500,57500,15
20230901,095800,105998200,57600,57600,57600,57600,85
20230901,095700,101102200,57700,57700,57700,57700,0
20230901,095600,101102200,57700,57700,57700,57700,0
20230901,095500,101102200,57700,57700,57700,57700,0
20230901,095400,101102200,57700,57700,57700,57700,85
20230901,095300,96197700,57700,57700,57700,57700,0
20230901,095200,96197700,57700,57700,57700,57700,1
20230901,095100,96140000,57700,57700,57700,57700,20
20230901,095000,94986000,57500,57500,57500,57500,0
20230901,094900,94986000,57500,57500,57500,57500,0
20230901,094800,94986000,57500,57500,57500,57500,0
20230901,094700,94986000,57500,57600,57600,57500,17
20230901,094600,94008300,57700,57700,57700,57700,30
20230901,094500,92277300,57700,57700,57700,57700,0
20230901,094400,92277300,57700,57700,57700,57700,0
20230901,094300,92277300,57700,57700,57700,57700,7
20230901,094200,91873400,57800,57800,57800,57800,1
20230901,094100,91815600,57800,57800,57800,57800,1
20230901,094000,91757800,57700,57700,57700,57700,0
20230901,093900,91757800,57700,57700,57700,57700,76
20230901,093800,87372600,57700,57600,57700,57600,142
20230901,093700,79191900,57600,57600,57600,57600,0
20230901,093600,79191900,57600,57600,57600,57600,0
20230901,093500,79191900,57600,57600,57600,57600,8
20230901,093400,78731100,57600,57600,57600,57600,0
20230901,093300,78731100,57600,57600,57600,57600,0
20230901,093200,78731100,57600,57600,57600,57600,0
20230901,093100,78731100,57600,57600,57600,57600,1
20230901,093000,78673500,57600,57500,57600,57500,89
20230901,092900,73552600,57400,57400,57400,57400,0
20230901,092800,73552600,57400,57400,57400,57400,6
20230901,092700,73208200,57500,57500,57500,57500,0
20230901,092600,73208200,57500,57500,57500,57500,1
20230901,092500,73150700,57400,57500,57500,57400,20
20230901,092400,72002300,57500,57500,57500,57500,9
20230901,092300,71484800,57500,57500,57500,57500,7
20230901,092200,71082300,57500,57500,57500,57500,50
20230901,092100,68207300,57600,57500,57600,57400,413
20230901,092000,44486200,57500,57600,57600,57500,30
20230901,091900,42758500,57700,57700,57700,57700,0
20230901,091800,42758500,57700,57700,57700,57700,1
20230901,091700,42700800,57700,57700,57700,57700,2
20230901,091600,42585400,57700,57700,57700,57700,10
20230901,091500,42008400,57800,57800,57800,57800,0
20230901,091400,42008400,57800,57800,57800,57800,3
20230901,091300,41835000,57800,57800,57800,57800,0
20230901,091200,41835000,57800,57600,57800,57600,158
20230901,091100,32731800,57600,57800,57800,57600,23
20230901,091000,31403200,57900,57900,57900,57900,0
20230901,090900,31403200,57900,57900,57900,57800,54
20230901,090800,28281600,57900,58000,58000,57900,36
20230901,090700,26196100,58000,57900,58000,57900,31
20230901,090600,24401100,57700,57800,57900,57700,167
20230901,090500,14752700,57700,57700,57700,57700,70
20230901,090400,10713700,57500,57500,57500,57500,0
20230901,090300,10713700,57500,57500,57500,57500,29
20230901,090200,9046200,57500,57700,57700,57500,36
20230901,090100,6969600,57600,57600,57600,57600,78
20230901,090000,2476800,57600,57600,57600,57600,43