KissMeData/303530/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203300,117397880,10470,10470,10470,10470,167
20230913,203200,117397880,10470,10470,10470,10470,0
20230913,203100,117397880,10470,10470,10470,10470,0
20230913,203000,117397880,10470,10470,10470,10470,0
20230913,202900,117397880,10470,10470,10470,10470,0
20230913,202800,117397880,10470,10470,10470,10470,0
20230913,202700,117397880,10470,10470,10470,10470,0
20230913,202600,117397880,10470,10470,10470,10470,0
20230913,202500,117397880,10470,10470,10470,10470,0
20230913,202400,117397880,10470,10470,10470,10470,0
20230913,202300,117397880,10470,10470,10470,10470,0
20230913,202200,117397880,10470,10470,10470,10470,0
20230913,202100,117397880,10470,10470,10470,10470,0
20230913,202000,117397880,10470,10470,10470,10470,0
20230913,201900,117397880,10470,10470,10470,10470,0
20230913,201800,117397880,10470,10470,10470,10470,0
20230913,201700,117397880,10470,10470,10470,10470,0
20230913,201600,117397880,10470,10470,10470,10470,0
20230913,201500,117397880,10470,10470,10470,10470,0
20230913,201400,117397880,10470,10470,10470,10470,0
20230913,201300,117397880,10470,10470,10470,10470,0
20230913,201200,117397880,10470,10470,10470,10470,0
20230913,201100,117397880,10470,10470,10470,10470,0
20230913,201000,117397880,10470,10470,10470,10470,0
20230913,200900,117397880,10470,10470,10470,10470,0
20230913,200800,117397880,10470,10470,10470,10470,0
20230913,200700,117397880,10470,10470,10470,10470,0
20230913,200600,117397880,10470,10470,10470,10470,0
20230913,200500,117397880,10470,10470,10470,10470,0
20230913,200400,117397880,10470,10470,10470,10470,0
20230913,200300,117397880,10470,10470,10470,10470,167
20230913,200200,117397880,10470,10470,10470,10470,0
20230913,200100,117397880,10470,10470,10470,10470,0
20230913,200000,117397880,10470,10470,10470,10470,0
20230913,195900,117397880,10470,10470,10470,10470,0
20230913,195800,117397880,10470,10470,10470,10470,0
20230913,195700,117397880,10470,10470,10470,10470,0
20230913,195600,117397880,10470,10470,10470,10470,0
20230913,195500,117397880,10470,10470,10470,10470,0
20230913,195400,117397880,10470,10470,10470,10470,0
20230913,195300,117397880,10470,10470,10470,10470,0
20230913,195200,117397880,10470,10470,10470,10470,0
20230913,195100,117397880,10470,10470,10470,10470,0
20230913,195000,117397880,10470,10470,10470,10470,0
20230913,194900,117397880,10470,10470,10470,10470,0
20230913,194800,117397880,10470,10470,10470,10470,0
20230913,194700,117397880,10470,10470,10470,10470,0
20230913,194600,117397880,10470,10470,10470,10470,0
20230913,194500,117397880,10470,10470,10470,10470,0
20230913,194400,117397880,10470,10470,10470,10470,0
20230913,194300,117397880,10470,10470,10470,10470,0
20230913,194200,117397880,10470,10470,10470,10470,0
20230913,194100,117397880,10470,10470,10470,10470,0
20230913,194000,117397880,10470,10470,10470,10470,0
20230913,193900,117397880,10470,10470,10470,10470,0
20230913,193800,117397880,10470,10470,10470,10470,0
20230913,193700,117397880,10470,10470,10470,10470,0
20230913,193600,117397880,10470,10470,10470,10470,0
20230913,193500,117397880,10470,10470,10470,10470,0
20230913,193400,117397880,10470,10470,10470,10470,0
20230913,193300,117397880,10470,10470,10470,10470,167
20230913,193200,117397880,10470,10470,10470,10470,0
20230913,193100,117397880,10470,10470,10470,10470,0
20230913,193000,117397880,10470,10470,10470,10470,0
20230913,192900,117397880,10470,10470,10470,10470,0
20230913,192800,117397880,10470,10470,10470,10470,0
20230913,192700,117397880,10470,10470,10470,10470,0
20230913,192600,117397880,10470,10470,10470,10470,0
20230913,192500,117397880,10470,10470,10470,10470,0
20230913,192400,117397880,10470,10470,10470,10470,0
20230913,192300,117397880,10470,10470,10470,10470,0
20230913,192200,117397880,10470,10470,10470,10470,0
20230913,192100,117397880,10470,10470,10470,10470,0
20230913,192000,117397880,10470,10470,10470,10470,0
20230913,191900,117397880,10470,10470,10470,10470,0
20230913,191800,117397880,10470,10470,10470,10470,0
20230913,191700,117397880,10470,10470,10470,10470,0
20230913,191600,117397880,10470,10470,10470,10470,0
20230913,191500,117397880,10470,10470,10470,10470,0
20230913,191400,117397880,10470,10470,10470,10470,0
20230913,191300,117397880,10470,10470,10470,10470,0
20230913,191200,117397880,10470,10470,10470,10470,0
20230913,191100,117397880,10470,10470,10470,10470,0
20230913,191000,117397880,10470,10470,10470,10470,0
20230913,190900,117397880,10470,10470,10470,10470,0
20230913,190800,117397880,10470,10470,10470,10470,0
20230913,190700,117397880,10470,10470,10470,10470,0
20230913,190600,117397880,10470,10470,10470,10470,0
20230913,190500,117397880,10470,10470,10470,10470,0
20230913,190400,117397880,10470,10470,10470,10470,0
20230913,190300,117397880,10470,10470,10470,10470,167
20230913,190200,117397880,10470,10470,10470,10470,0
20230913,190100,117397880,10470,10470,10470,10470,0
20230913,190000,117397880,10470,10470,10470,10470,0
20230913,185900,117397880,10470,10470,10470,10470,0
20230913,185800,117397880,10470,10470,10470,10470,0
20230913,185700,117397880,10470,10470,10470,10470,0
20230913,185600,117397880,10470,10470,10470,10470,0
20230913,185500,117397880,10470,10470,10470,10470,0
20230913,185400,117397880,10470,10470,10470,10470,0
20230913,185300,117397880,10470,10470,10470,10470,0
20230913,185200,117397880,10470,10470,10470,10470,0
20230913,185100,117397880,10470,10470,10470,10470,0
20230913,185000,117397880,10470,10470,10470,10470,0
20230913,184900,117397880,10470,10470,10470,10470,0
20230913,184800,117397880,10470,10470,10470,10470,0
20230913,184700,117397880,10470,10470,10470,10470,0
20230913,184600,117397880,10470,10470,10470,10470,0
20230913,184500,117397880,10470,10470,10470,10470,0
20230913,184400,117397880,10470,10470,10470,10470,0
20230913,184300,117397880,10470,10470,10470,10470,0
20230913,184200,117397880,10470,10470,10470,10470,0
20230913,184100,117397880,10470,10470,10470,10470,0
20230913,184000,117397880,10470,10470,10470,10470,0
20230913,183900,117397880,10470,10470,10470,10470,0
20230913,183800,117397880,10470,10470,10470,10470,0
20230913,183700,117397880,10470,10470,10470,10470,0
20230913,183600,117397880,10470,10470,10470,10470,0
20230913,183500,117397880,10470,10470,10470,10470,0
20230913,183400,117397880,10470,10470,10470,10470,0
20230913,183300,117397880,10470,10470,10470,10470,167
20230913,183200,117397880,10470,10470,10470,10470,0
20230913,183100,117397880,10470,10470,10470,10470,0
20230913,183000,117397880,10470,10470,10470,10470,0
20230913,182900,117397880,10470,10470,10470,10470,0
20230913,182800,117397880,10470,10470,10470,10470,0
20230913,182700,117397880,10470,10470,10470,10470,0
20230913,182600,117397880,10470,10470,10470,10470,0
20230913,182500,117397880,10470,10470,10470,10470,0
20230913,182400,117397880,10470,10470,10470,10470,0
20230913,182300,117397880,10470,10470,10470,10470,0
20230913,182200,117397880,10470,10470,10470,10470,0
20230913,182100,117397880,10470,10470,10470,10470,0
20230913,182000,117397880,10470,10470,10470,10470,0
20230913,181900,117397880,10470,10470,10470,10470,0
20230913,181800,117397880,10470,10470,10470,10470,0
20230913,181700,117397880,10470,10470,10470,10470,0
20230913,181600,117397880,10470,10470,10470,10470,0
20230913,181500,117397880,10470,10470,10470,10470,0
20230913,181400,117397880,10470,10470,10470,10470,0
20230913,181300,117397880,10470,10470,10470,10470,0
20230913,181200,117397880,10470,10470,10470,10470,0
20230913,181100,117397880,10470,10470,10470,10470,0
20230913,181000,117397880,10470,10470,10470,10470,0
20230913,180900,117397880,10470,10470,10470,10470,0
20230913,180800,117397880,10470,10470,10470,10470,0
20230913,180700,117397880,10470,10470,10470,10470,0
20230913,180600,117397880,10470,10470,10470,10470,0
20230913,180500,117397880,10470,10470,10470,10470,0
20230913,180400,117397880,10470,10470,10470,10470,0
20230913,180300,117397880,10470,10470,10470,10470,167
20230913,180200,117397880,10470,10470,10470,10470,0
20230913,180100,117397880,10470,10470,10470,10470,0
20230913,180000,117397880,10470,10470,10470,10470,0
20230913,175900,117397880,10470,10470,10470,10470,0
20230913,175800,117397880,10470,10470,10470,10470,0
20230913,175700,117397880,10470,10470,10470,10470,0
20230913,175600,117397880,10470,10470,10470,10470,0
20230913,175500,117397880,10470,10470,10470,10470,0
20230913,175400,117397880,10470,10470,10470,10470,0
20230913,175300,117397880,10470,10470,10470,10470,0
20230913,175200,117397880,10470,10470,10470,10470,0
20230913,175100,117397880,10470,10470,10470,10470,0
20230913,175000,117397880,10470,10470,10470,10470,0
20230913,174900,117397880,10470,10470,10470,10470,0
20230913,174800,117397880,10470,10470,10470,10470,0
20230913,174700,117397880,10470,10470,10470,10470,0
20230913,174600,117397880,10470,10470,10470,10470,0
20230913,174500,117397880,10470,10470,10470,10470,0
20230913,174400,117397880,10470,10470,10470,10470,0
20230913,174300,117397880,10470,10470,10470,10470,0
20230913,174200,117397880,10470,10470,10470,10470,0
20230913,174100,117397880,10470,10470,10470,10470,0
20230913,174000,117397880,10470,10470,10470,10470,0
20230913,173900,117397880,10470,10470,10470,10470,0
20230913,173800,117397880,10470,10470,10470,10470,0
20230913,173700,117397880,10470,10470,10470,10470,0
20230913,173600,117397880,10470,10470,10470,10470,0
20230913,173500,117397880,10470,10470,10470,10470,0
20230913,173400,117397880,10470,10470,10470,10470,0
20230913,173300,117397880,10470,10470,10470,10470,167
20230913,173200,117397880,10470,10470,10470,10470,0
20230913,173100,117397880,10470,10470,10470,10470,0
20230913,173000,117397880,10470,10470,10470,10470,0
20230913,172900,117397880,10470,10470,10470,10470,0
20230913,172800,117397880,10470,10470,10470,10470,0
20230913,172700,117397880,10470,10470,10470,10470,0
20230913,172600,117397880,10470,10470,10470,10470,0
20230913,172500,117397880,10470,10470,10470,10470,0
20230913,172400,117397880,10470,10470,10470,10470,0
20230913,172300,117397880,10470,10470,10470,10470,0
20230913,172200,117397880,10470,10470,10470,10470,0
20230913,172100,117397880,10470,10470,10470,10470,0
20230913,172000,117397880,10470,10470,10470,10470,0
20230913,171900,117397880,10470,10470,10470,10470,0
20230913,171800,117397880,10470,10470,10470,10470,0
20230913,171700,117397880,10470,10470,10470,10470,0
20230913,171600,117397880,10470,10470,10470,10470,0
20230913,171500,117397880,10470,10470,10470,10470,0
20230913,171400,117397880,10470,10470,10470,10470,0
20230913,171300,117397880,10470,10470,10470,10470,0
20230913,171200,117397880,10470,10470,10470,10470,0
20230913,171100,117397880,10470,10470,10470,10470,0
20230913,171000,117397880,10470,10470,10470,10470,0
20230913,170900,117397880,10470,10470,10470,10470,0
20230913,170800,117397880,10470,10470,10470,10470,0
20230913,170700,117397880,10470,10470,10470,10470,0
20230913,170600,117397880,10470,10470,10470,10470,0
20230913,170500,117397880,10470,10470,10470,10470,0
20230913,170400,117397880,10470,10470,10470,10470,0
20230913,170300,117397880,10470,10470,10470,10470,167
20230913,170200,117397880,10470,10470,10470,10470,0
20230913,170100,117397880,10470,10470,10470,10470,0
20230913,170000,117397880,10470,10470,10470,10470,0
20230913,165900,117397880,10470,10470,10470,10470,0
20230913,165800,117397880,10470,10470,10470,10470,0
20230913,165700,117397880,10470,10470,10470,10470,0
20230913,165600,117397880,10470,10470,10470,10470,0
20230913,165500,117397880,10470,10470,10470,10470,0
20230913,165400,117397880,10470,10470,10470,10470,0
20230913,165300,117397880,10470,10470,10470,10470,0
20230913,165200,117397880,10470,10470,10470,10470,0
20230913,165100,117397880,10470,10470,10470,10470,0
20230913,165000,117397880,10470,10470,10470,10470,0
20230913,164900,117397880,10470,10470,10470,10470,0
20230913,164800,117397880,10470,10470,10470,10470,0
20230913,164700,117397880,10470,10470,10470,10470,0
20230913,164600,117397880,10470,10470,10470,10470,0
20230913,164500,117397880,10470,10470,10470,10470,0
20230913,164400,117397880,10470,10470,10470,10470,0
20230913,164300,117397880,10470,10470,10470,10470,0
20230913,164200,117397880,10470,10470,10470,10470,0
20230913,164100,117397880,10470,10470,10470,10470,0
20230913,164000,117397880,10470,10470,10470,10470,0
20230913,163900,117397880,10470,10470,10470,10470,0
20230913,163800,117397880,10470,10470,10470,10470,0
20230913,163700,117397880,10470,10470,10470,10470,0
20230913,163600,117397880,10470,10470,10470,10470,0
20230913,163500,117397880,10470,10470,10470,10470,0
20230913,163400,117397880,10470,10470,10470,10470,0
20230913,163300,117397880,10470,10470,10470,10470,167
20230913,163200,117397880,10470,10470,10470,10470,0
20230913,163100,117397880,10470,10470,10470,10470,0
20230913,163000,117397880,10470,10470,10470,10470,0
20230913,162900,117397880,10470,10470,10470,10470,0
20230913,162800,117397880,10470,10470,10470,10470,0
20230913,162700,117397880,10470,10470,10470,10470,0
20230913,162600,117397880,10470,10470,10470,10470,0
20230913,162500,117397880,10470,10470,10470,10470,0
20230913,162400,117397880,10470,10470,10470,10470,0
20230913,162300,117397880,10470,10470,10470,10470,0
20230913,162200,117397880,10470,10470,10470,10470,0
20230913,162100,117397880,10470,10470,10470,10470,0
20230913,162000,117397880,10470,10470,10470,10470,0
20230913,161900,117397880,10470,10470,10470,10470,0
20230913,161800,117397880,10470,10470,10470,10470,0
20230913,161700,117397880,10470,10470,10470,10470,0
20230913,161600,117397880,10470,10470,10470,10470,0
20230913,161500,117397880,10470,10470,10470,10470,0
20230913,161400,117397880,10470,10470,10470,10470,0
20230913,161300,117397880,10470,10470,10470,10470,0
20230913,161200,117397880,10470,10470,10470,10470,0
20230913,161100,117397880,10470,10470,10470,10470,0
20230913,161000,117397880,10470,10470,10470,10470,0
20230913,160900,117397880,10470,10470,10470,10470,0
20230913,160800,117397880,10470,10470,10470,10470,0
20230913,160700,117397880,10470,10470,10470,10470,0
20230913,160600,117397880,10470,10470,10470,10470,0
20230913,160500,117397880,10470,10470,10470,10470,0
20230913,160400,117397880,10470,10470,10470,10470,0
20230913,160300,117397880,10470,10470,10470,10470,167
20230913,160200,117397880,10470,10470,10470,10470,0
20230913,160100,117397880,10470,10470,10470,10470,0
20230913,160000,117397880,10470,10470,10470,10470,0
20230913,155900,117397880,10470,10470,10470,10470,0
20230913,155800,117397880,10470,10470,10470,10470,0
20230913,155700,117397880,10470,10470,10470,10470,0
20230913,155600,117397880,10470,10470,10470,10470,0
20230913,155500,117397880,10470,10470,10470,10470,0
20230913,155400,117397880,10470,10470,10470,10470,0
20230913,155300,117397880,10470,10470,10470,10470,0
20230913,155200,117397880,10470,10470,10470,10470,0
20230913,155100,117397880,10470,10470,10470,10470,0
20230913,155000,117397880,10470,10470,10470,10470,0
20230913,154900,117397880,10470,10470,10470,10470,0
20230913,154800,117397880,10470,10470,10470,10470,0
20230913,154700,117397880,10470,10470,10470,10470,0
20230913,154600,117397880,10470,10470,10470,10470,0
20230913,154500,117397880,10470,10470,10470,10470,0
20230913,154400,117397880,10470,10470,10470,10470,0
20230913,154300,117397880,10470,10470,10470,10470,0
20230913,154200,117397880,10470,10470,10470,10470,0
20230913,154100,117397880,10470,10470,10470,10470,0
20230913,154000,117397880,10470,10470,10470,10470,0
20230913,153900,117397880,10470,10470,10470,10470,0
20230913,153800,117397880,10470,10470,10470,10470,0
20230913,153700,117397880,10470,10470,10470,10470,0
20230913,153600,117397880,10470,10470,10470,10470,0
20230913,153500,117397880,10470,10470,10470,10470,0
20230913,153400,117397880,10470,10470,10470,10470,0
20230913,153300,117397880,10470,10470,10470,10470,167
20230913,153200,117397880,10470,10470,10470,10470,0
20230913,153100,117397880,10470,10470,10470,10470,0
20230913,153000,117397880,10470,10470,10470,10470,167
20230913,152900,115649390,10470,10470,10470,10470,0
20230913,152800,115649390,10470,10470,10470,10470,0
20230913,152700,115649390,10470,10470,10470,10470,0
20230913,152600,115649390,10470,10470,10470,10470,0
20230913,152500,115649390,10470,10470,10470,10470,0
20230913,152400,115649390,10470,10470,10470,10470,0
20230913,152300,115649390,10470,10470,10470,10470,0
20230913,152200,115649390,10470,10470,10470,10470,0
20230913,152100,115649390,10470,10470,10470,10470,0
20230913,152000,115649390,10470,10470,10470,10470,0
20230913,151900,115649390,10470,10470,10470,10470,1
20230913,151800,115638920,10470,10460,10470,10450,222
20230913,151700,113318540,10470,10470,10470,10470,2
20230913,151600,113297600,10470,10470,10470,10470,0
20230913,151500,113297600,10470,10470,10470,10470,0
20230913,151400,113297600,10470,10460,10470,10450,523
20230913,151300,107831250,10470,10470,10470,10470,2
20230913,151200,107810310,10450,10450,10450,10450,0
20230913,151100,107810310,10450,10450,10450,10450,0
20230913,151000,107810310,10450,10450,10450,10450,0
20230913,150900,107810310,10450,10450,10450,10450,0
20230913,150800,107810310,10450,10450,10450,10450,0
20230913,150700,107810310,10450,10450,10450,10450,0
20230913,150600,107810310,10450,10450,10450,10450,36
20230913,150500,107434110,10470,10470,10470,10470,0
20230913,150400,107434110,10470,10460,10470,10450,113
20230913,150300,106252980,10470,10470,10470,10470,11
20230913,150200,106137810,10430,10430,10430,10430,0
20230913,150100,106137810,10430,10430,10430,10430,0
20230913,150000,106137810,10430,10430,10430,10430,0
20230913,145900,106137810,10430,10430,10430,10430,0
20230913,145800,106137810,10430,10430,10430,10430,0
20230913,145700,106137810,10430,10430,10430,10430,0
20230913,145600,106137810,10430,10430,10430,10430,0
20230913,145500,106137810,10430,10430,10430,10430,0
20230913,145400,106137810,10430,10430,10430,10430,3
20230913,145300,106106520,10480,10480,10480,10480,0
20230913,145200,106106520,10480,10430,10480,10420,174
20230913,145100,104292780,10450,10450,10450,10450,13
20230913,145000,104156930,10450,10450,10450,10450,20
20230913,144900,103947930,10420,10420,10420,10420,0
20230913,144800,103947930,10420,10420,10420,10420,0
20230913,144700,103947930,10420,10420,10420,10420,269
20230913,144600,101144950,10450,10450,10450,10450,49
20230913,144500,100632900,10450,10450,10450,10450,0
20230913,144400,100632900,10450,10450,10450,10450,0
20230913,144300,100632900,10450,10450,10450,10450,0
20230913,144200,100632900,10450,10450,10450,10450,0
20230913,144100,100632900,10450,10450,10450,10450,0
20230913,144000,100632900,10450,10430,10450,10420,109
20230913,143900,99496810,10440,10440,10440,10440,1
20230913,143800,99486370,10440,10440,10440,10440,0
20230913,143700,99486370,10440,10440,10440,10440,0
20230913,143600,99486370,10440,10450,10450,10440,6
20230913,143500,99423710,10450,10440,10450,10440,109
20230913,143400,98285660,10440,10440,10440,10440,0
20230913,143300,98285660,10440,10440,10440,10440,0
20230913,143200,98285660,10440,10440,10440,10440,0
20230913,143100,98285660,10440,10450,10450,10440,2
20230913,143000,98264770,10450,10440,10450,10440,5
20230913,142900,98212530,10450,10450,10450,10450,0
20230913,142800,98212530,10450,10450,10450,10450,0
20230913,142700,98212530,10450,10450,10450,10450,0
20230913,142600,98212530,10450,10450,10450,10450,0
20230913,142500,98212530,10450,10450,10450,10450,0
20230913,142400,98212530,10450,10450,10450,10450,0
20230913,142300,98212530,10450,10450,10450,10450,14
20230913,142200,98066230,10420,10420,10420,10420,0
20230913,142100,98066230,10420,10420,10420,10420,0
20230913,142000,98066230,10420,10420,10420,10420,0
20230913,141900,98066230,10420,10420,10420,10420,0
20230913,141800,98066230,10420,10420,10420,10420,0
20230913,141700,98066230,10420,10420,10420,10420,28
20230913,141600,97774470,10450,10480,10480,10450,32
20230913,141500,97439310,10490,10490,10490,10490,0
20230913,141400,97439310,10490,10490,10490,10490,0
20230913,141300,97439310,10490,10490,10490,10490,0
20230913,141200,97439310,10490,10490,10490,10490,22
20230913,141100,97208530,10500,10500,10500,10500,1
20230913,141000,97198030,10490,10490,10490,10490,0
20230913,140900,97198030,10490,10490,10490,10490,0
20230913,140800,97198030,10490,10490,10490,10490,0
20230913,140700,97198030,10490,10490,10490,10490,0
20230913,140600,97198030,10490,10490,10490,10490,0
20230913,140500,97198030,10490,10490,10490,10490,16
20230913,140400,97030190,10500,10500,10500,10500,0
20230913,140300,97030190,10500,10500,10500,10500,0
20230913,140200,97030190,10500,10490,10500,10490,120
20230913,140100,95770490,10490,10490,10490,10490,114
20230913,140000,94574630,10500,10490,10500,10490,77
20230913,135900,93766790,10500,10500,10500,10500,2
20230913,135800,93745790,10490,10490,10490,10490,0
20230913,135700,93745790,10490,10500,10500,10490,87
20230913,135600,92833060,10500,10500,10500,10500,2
20230913,135500,92812060,10500,10490,10500,10490,66
20230913,135400,92119680,10500,10500,10500,10500,4
20230913,135300,92077680,10500,10500,10500,10500,6
20230913,135200,92014680,10500,10500,10500,10500,0
20230913,135100,92014680,10500,10470,10500,10470,135
20230913,135000,90599300,10460,10460,10460,10460,0
20230913,134900,90599300,10460,10460,10460,10460,0
20230913,134800,90599300,10460,10460,10460,10460,0
20230913,134700,90599300,10460,10460,10460,10460,0
20230913,134600,90599300,10460,10460,10460,10460,0
20230913,134500,90599300,10460,10460,10460,10460,100
20230913,134400,89553300,10450,10450,10450,10450,0
20230913,134300,89553300,10450,10450,10450,10450,11
20230913,134200,89438350,10460,10460,10460,10460,0
20230913,134100,89438350,10460,10440,10460,10440,50
20230913,134000,88915910,10440,10440,10440,10440,0
20230913,133900,88915910,10440,10440,10440,10440,0
20230913,133800,88915910,10440,10420,10440,10420,13
20230913,133700,88780360,10420,10420,10420,10420,0
20230913,133600,88780360,10420,10420,10420,10420,0
20230913,133500,88780360,10420,10420,10420,10420,0
20230913,133400,88780360,10420,10420,10420,10420,10
20230913,133300,88676160,10420,10420,10420,10420,25
20230913,133200,88415660,10430,10430,10430,10430,2
20230913,133100,88394800,10430,10430,10430,10430,0
20230913,133000,88394800,10430,10430,10430,10430,0
20230913,132900,88394800,10430,10430,10430,10430,5
20230913,132800,88342650,10430,10430,10430,10430,0
20230913,132700,88342650,10430,10430,10430,10430,18
20230913,132600,88154910,10440,10440,10440,10440,2
20230913,132500,88134030,10410,10410,10410,10410,0
20230913,132400,88134030,10410,10410,10410,10410,0
20230913,132300,88134030,10410,10410,10410,10410,0
20230913,132200,88134030,10410,10410,10410,10410,0
20230913,132100,88134030,10410,10410,10410,10410,0
20230913,132000,88134030,10410,10410,10410,10410,0
20230913,131900,88134030,10410,10410,10410,10410,0
20230913,131800,88134030,10410,10410,10410,10410,0
20230913,131700,88134030,10410,10410,10410,10410,0
20230913,131600,88134030,10410,10410,10410,10410,0
20230913,131500,88134030,10410,10410,10410,10410,182
20230913,131400,86239410,10410,10410,10410,10410,0
20230913,131300,86239410,10410,10410,10410,10410,0
20230913,131200,86239410,10410,10410,10410,10410,0
20230913,131100,86239410,10410,10410,10410,10410,124
20230913,131000,84948570,10410,10430,10430,10410,100
20230913,130900,83907470,10440,10440,10440,10440,16
20230913,130800,83740430,10400,10400,10400,10400,0
20230913,130700,83740430,10400,10400,10400,10400,0
20230913,130600,83740430,10400,10400,10400,10400,0
20230913,130500,83740430,10400,10400,10400,10400,0
20230913,130400,83740430,10400,10400,10400,10400,58
20230913,130300,83137230,10430,10470,10470,10430,127
20230913,130200,81811940,10470,10470,10470,10470,0
20230913,130100,81811940,10470,10470,10470,10470,9
20230913,130000,81717710,10470,10470,10470,10470,0
20230913,125900,81717710,10470,10470,10470,10470,0
20230913,125800,81717710,10470,10470,10470,10470,7
20230913,125700,81644420,10470,10470,10470,10470,0
20230913,125600,81644420,10470,10470,10470,10470,6
20230913,125500,81581600,10470,10470,10470,10470,0
20230913,125400,81581600,10470,10470,10470,10470,7
20230913,125300,81508310,10480,10480,10480,10480,1
20230913,125200,81497830,10460,10460,10460,10460,1
20230913,125100,81487370,10460,10460,10460,10460,0
20230913,125000,81487370,10460,10460,10460,10460,0
20230913,124900,81487370,10460,10460,10460,10460,0
20230913,124800,81487370,10460,10460,10460,10460,0
20230913,124700,81487370,10460,10460,10460,10460,0
20230913,124600,81487370,10460,10470,10470,10460,18
20230913,124500,81299070,10470,10470,10470,10470,3
20230913,124400,81267660,10470,10470,10470,10470,1
20230913,124300,81257190,10470,10470,10470,10470,5
20230913,124200,81204840,10470,10470,10470,10470,0
20230913,124100,81204840,10470,10470,10470,10470,0
20230913,124000,81204840,10470,10480,10480,10470,12
20230913,123900,81079180,10480,10480,10480,10480,4
20230913,123800,81037260,10480,10480,10480,10480,2
20230913,123700,81016300,10480,10480,10480,10480,2
20230913,123600,80995340,10480,10480,10480,10480,2
20230913,123500,80974380,10480,10480,10480,10480,2
20230913,123400,80953420,10480,10480,10480,10480,0
20230913,123300,80953420,10480,10480,10480,10480,0
20230913,123200,80953420,10480,10480,10480,10480,0
20230913,123100,80953420,10480,10480,10480,10480,1
20230913,123000,80942940,10480,10480,10480,10480,0
20230913,122900,80942940,10480,10480,10480,10480,1
20230913,122800,80932460,10390,10390,10390,10390,0
20230913,122700,80932460,10390,10390,10390,10390,0
20230913,122600,80932460,10390,10390,10390,10390,0
20230913,122500,80932460,10390,10390,10390,10390,0
20230913,122400,80932460,10390,10460,10460,10390,101
20230913,122300,79880450,10460,10460,10460,10460,0
20230913,122200,79880450,10460,10460,10460,10460,0
20230913,122100,79880450,10460,10480,10480,10460,115
20230913,122000,78677250,10490,10490,10490,10490,0
20230913,121900,78677250,10490,10500,10500,10490,9
20230913,121800,78582820,10490,10490,10490,10490,6
20230913,121700,78519880,10500,10500,10500,10500,0
20230913,121600,78519880,10500,10500,10500,10500,0
20230913,121500,78519880,10500,10500,10500,10500,0
20230913,121400,78519880,10500,10500,10500,10500,0
20230913,121300,78519880,10500,10500,10500,10500,0
20230913,121200,78519880,10500,10500,10500,10500,0
20230913,121100,78519880,10500,10500,10500,10500,1
20230913,121000,78509380,10460,10460,10460,10460,10
20230913,120900,78404780,10470,10470,10470,10470,0
20230913,120800,78404780,10470,10470,10470,10470,10
20230913,120700,78300080,10480,10480,10480,10480,0
20230913,120600,78300080,10480,10480,10480,10480,8
20230913,120500,78216240,10510,10510,10510,10510,0
20230913,120400,78216240,10510,10510,10510,10510,0
20230913,120300,78216240,10510,10510,10510,10510,0
20230913,120200,78216240,10510,10470,10510,10470,6
20230913,120100,78153380,10480,10490,10490,10480,12
20230913,120000,78027600,10510,10510,10510,10510,10
20230913,115900,77922500,10510,10510,10510,10510,0
20230913,115800,77922500,10510,10510,10510,10510,0
20230913,115700,77922500,10510,10480,10510,10480,8
20230913,115600,77838630,10520,10470,10520,10470,10
20230913,115500,77733640,10500,10500,10500,10500,0
20230913,115400,77733640,10500,10500,10500,10500,130
20230913,115300,76368640,10500,10480,10500,10470,12
20230913,115200,76242960,10480,10480,10480,10480,5
20230913,115100,76190560,10480,10480,10480,10480,6
20230913,115000,76127680,10460,10460,10460,10460,0
20230913,114900,76127680,10460,10460,10460,10460,0
20230913,114800,76127680,10460,10460,10460,10460,0
20230913,114700,76127680,10460,10460,10460,10460,0
20230913,114600,76127680,10460,10460,10460,10460,0
20230913,114500,76127680,10460,10460,10460,10460,13
20230913,114400,75991700,10500,10500,10500,10500,100
20230913,114300,74941700,10500,10500,10500,10500,0
20230913,114200,74941700,10500,10500,10500,10500,0
20230913,114100,74941700,10500,10500,10500,10500,0
20230913,114000,74941700,10500,10450,10500,10450,386
20230913,113900,70899800,10380,10380,10380,10380,42
20230913,113800,70463840,10380,10400,10400,10380,62
20230913,113700,69819630,10400,10400,10400,10400,0
20230913,113600,69819630,10400,10400,10400,10400,4
20230913,113500,69778030,10420,10420,10420,10420,0
20230913,113400,69778030,10420,10420,10420,10420,1
20230913,113300,69767610,10380,10380,10380,10380,80
20230913,113200,68937210,10380,10410,10410,10380,302
20230913,113100,65799220,10420,10430,10430,10420,27
20230913,113000,65517870,10430,10430,10430,10430,15
20230913,112900,65361420,10430,10450,10450,10430,4
20230913,112800,65319680,10430,10430,10430,10430,5
20230913,112700,65267530,10430,10440,10450,10430,9
20230913,112600,65173620,10450,10450,10450,10450,0
20230913,112500,65173620,10450,10450,10450,10450,1
20230913,112400,65163170,10400,10400,10400,10400,70
20230913,112300,64435170,10390,10390,10390,10390,2
20230913,112200,64414390,10390,10390,10390,10390,113
20230913,112100,63240320,10380,10380,10380,10380,0
20230913,112000,63240320,10380,10390,10390,10380,84
20230913,111900,62368390,10380,10390,10390,10380,59
20230913,111800,61755470,10390,10410,10410,10390,407
20230913,111700,57521920,10420,10430,10430,10420,407
20230913,111600,53279530,10440,10470,10470,10440,66
20230913,111500,52589850,10460,10460,10460,10460,5
20230913,111400,52537550,10450,10450,10450,10450,50
20230913,111300,52015050,10440,10490,10500,10440,538
20230913,111200,46389930,10500,10500,10500,10490,8
20230913,111100,46305990,10500,10500,10500,10500,0
20230913,111000,46305990,10500,10490,10500,10490,56
20230913,110900,45718290,10500,10500,10500,10500,1
20230913,110800,45707790,10500,10500,10500,10500,0
20230913,110700,45707790,10500,10500,10500,10500,1
20230913,110600,45697290,10500,10500,10500,10500,1
20230913,110500,45686790,10500,10500,10500,10500,0
20230913,110400,45686790,10500,10500,10500,10500,1
20230913,110300,45676290,10500,10500,10500,10500,0
20230913,110200,45676290,10500,10500,10500,10500,1
20230913,110100,45665790,10500,10500,10500,10500,1
20230913,110000,45655290,10500,10500,10500,10500,0
20230913,105900,45655290,10500,10500,10500,10500,1
20230913,105800,45644790,10500,10500,10500,10500,0
20230913,105700,45644790,10500,10500,10500,10500,2
20230913,105600,45623790,10510,10510,10510,10510,1
20230913,105500,45613280,10510,10510,10510,10510,2
20230913,105400,45592260,10500,10520,10520,10500,11
20230913,105300,45476680,10520,10520,10520,10520,61
20230913,105200,44834960,10510,10510,10510,10510,1
20230913,105100,44824450,10510,10510,10510,10510,1
20230913,105000,44813940,10510,10520,10520,10510,2
20230913,104900,44792910,10510,10470,10510,10470,37
20230913,104800,44405340,10470,10490,10500,10470,181
20230913,104700,42509250,10500,10500,10500,10500,1
20230913,104600,42498750,10500,10500,10500,10500,0
20230913,104500,42498750,10500,10500,10500,10500,3
20230913,104400,42467250,10500,10520,10520,10500,32
20230913,104300,42131180,10520,10520,10520,10520,4
20230913,104200,42089100,10520,10520,10520,10520,4
20230913,104100,42047020,10520,10520,10520,10520,3
20230913,104000,42015460,10520,10520,10520,10520,4
20230913,103900,41973380,10520,10520,10520,10520,4
20230913,103800,41931300,10520,10520,10520,10520,5
20230913,103700,41878700,10520,10520,10520,10520,4
20230913,103600,41836620,10520,10520,10520,10520,4
20230913,103500,41794540,10520,10520,10520,10520,3
20230913,103400,41762980,10520,10510,10520,10510,16
20230913,103300,41594810,10510,10510,10510,10510,2
20230913,103200,41573790,10510,10510,10510,10510,4
20230913,103100,41531750,10510,10520,10520,10510,7
20230913,103000,41458160,10520,10520,10520,10520,4
20230913,102900,41416080,10520,10520,10520,10520,4
20230913,102800,41374000,10520,10520,10520,10520,4
20230913,102700,41331920,10520,10520,10520,10520,2
20230913,102600,41310880,10520,10520,10520,10520,4
20230913,102500,41268800,10510,10510,10510,10510,2
20230913,102400,41247780,10490,10490,10490,10490,0
20230913,102300,41247780,10490,10490,10490,10490,249
20230913,102200,38635770,10500,10510,10510,10500,4
20230913,102100,38593750,10500,10520,10520,10500,597
20230913,102000,32324160,10520,10530,10530,10520,4
20230913,101900,32282070,10560,10560,10560,10560,1
20230913,101800,32271510,10560,10560,10560,10560,3
20230913,101700,32239830,10560,10560,10560,10560,1
20230913,101600,32229270,10560,10530,10560,10530,4
20230913,101500,32187120,10530,10530,10530,10530,3
20230913,101400,32155530,10530,10530,10530,10530,5
20230913,101300,32102880,10530,10530,10530,10530,4
20230913,101200,32060760,10530,10530,10530,10530,8
20230913,101100,31976520,10530,10530,10530,10530,3
20230913,101000,31944930,10530,10530,10530,10530,5
20230913,100900,31892280,10530,10530,10530,10530,3
20230913,100800,31860690,10530,10530,10530,10530,3
20230913,100700,31829100,10530,10530,10530,10530,8
20230913,100600,31744860,10530,10530,10530,10530,3
20230913,100500,31713270,10530,10530,10530,10530,5
20230913,100400,31660620,10530,10530,10530,10530,2
20230913,100300,31639560,10470,10510,10510,10470,100
20230913,100200,30590650,10530,10530,10530,10530,6
20230913,100100,30527470,10530,10530,10530,10530,4
20230913,100000,30485350,10530,10530,10530,10530,6
20230913,095900,30422170,10530,10530,10530,10530,4
20230913,095800,30380050,10530,10530,10530,10530,6
20230913,095700,30316870,10510,10510,10510,10510,2
20230913,095600,30295850,10520,10530,10530,10520,10
20230913,095500,30190590,10540,10550,10570,10530,18
20230913,095400,30000780,10560,10530,10560,10530,3
20230913,095300,29969140,10570,10500,10570,10470,1038
20230913,095200,19089580,10510,10530,10530,10510,4
20230913,095100,19047500,10560,10560,10560,10560,2
20230913,095000,19026380,10560,10560,10560,10560,0
20230913,094900,19026380,10560,10560,10560,10560,1
20230913,094800,19015820,10560,10560,10560,10560,2
20230913,094700,18994700,10560,10560,10560,10560,0
20230913,094600,18994700,10560,10560,10560,10560,2
20230913,094500,18973580,10560,10560,10560,10560,0
20230913,094400,18973580,10560,10560,10560,10560,0
20230913,094300,18973580,10560,10560,10570,10560,184
20230913,094200,17030370,10570,10570,10570,10570,2
20230913,094100,17009230,10570,10560,10570,10560,194
20230913,094000,14960470,10560,10560,10560,10560,0
20230913,093900,14960470,10560,10560,10560,10560,2
20230913,093800,14939350,10560,10560,10560,10560,0
20230913,093700,14939350,10560,10560,10560,10560,2
20230913,093600,14918230,10560,10560,10560,10560,0
20230913,093500,14918230,10560,10560,10560,10560,2
20230913,093400,14897110,10560,10560,10560,10560,0
20230913,093300,14897110,10560,10560,10560,10560,2
20230913,093200,14875990,10560,10560,10560,10560,17
20230913,093100,14696470,10560,10560,10560,10560,2
20230913,093000,14675350,10560,10560,10560,10560,2
20230913,092900,14654230,10510,10510,10510,10510,0
20230913,092800,14654230,10510,10520,10520,10510,123
20230913,092700,13361390,10580,10580,10580,10580,0
20230913,092600,13361390,10580,10580,10580,10580,0
20230913,092500,13361390,10580,10580,10580,10580,0
20230913,092400,13361390,10580,10580,10580,10580,0
20230913,092300,13361390,10580,10580,10580,10580,0
20230913,092200,13361390,10580,10580,10580,10580,0
20230913,092100,13361390,10580,10580,10580,10580,0
20230913,092000,13361390,10580,10580,10580,10580,0
20230913,091900,13361390,10580,10580,10580,10580,0
20230913,091800,13361390,10580,10580,10580,10580,28
20230913,091700,13065150,10580,10580,10580,10580,0
20230913,091600,13065150,10580,10580,10580,10580,0
20230913,091500,13065150,10580,10580,10580,10580,0
20230913,091400,13065150,10580,10580,10580,10580,0
20230913,091300,13065150,10580,10580,10580,10580,0
20230913,091200,13065150,10580,10580,10580,10580,0
20230913,091100,13065150,10580,10580,10580,10580,0
20230913,091000,13065150,10580,10580,10580,10500,44
20230913,090900,12602560,10590,10590,10590,10590,0
20230913,090800,12602560,10590,10600,10600,10590,2
20230913,090700,12581370,10590,10600,10600,10590,7
20230913,090600,12507230,10560,10560,10560,10560,1
20230913,090500,12496670,10550,10550,10550,10550,102
20230913,090400,11420570,10550,10550,10550,10550,0
20230913,090300,11420570,10550,10550,10550,10550,50
20230913,090200,10893070,10470,10470,10470,10470,0
20230913,090100,10893070,10470,10560,10560,10470,4
20230913,090000,10851070,10500,10580,10580,10500,1032