KissMeData/024090/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185900,164067080,11500,11500,11500,11500,2558
20230914,185800,164067080,11500,11500,11500,11500,0
20230914,185700,164067080,11500,11500,11500,11500,0
20230914,185600,164067080,11500,11500,11500,11500,0
20230914,185500,164067080,11500,11500,11500,11500,0
20230914,185400,164067080,11500,11500,11500,11500,0
20230914,185300,164067080,11500,11500,11500,11500,0
20230914,185200,164067080,11500,11500,11500,11500,0
20230914,185100,164067080,11500,11500,11500,11500,0
20230914,185000,164067080,11500,11500,11500,11500,0
20230914,184900,164067080,11500,11500,11500,11500,0
20230914,184800,164067080,11500,11500,11500,11500,0
20230914,184700,164067080,11500,11500,11500,11500,0
20230914,184600,164067080,11500,11500,11500,11500,0
20230914,184500,164067080,11500,11500,11500,11500,0
20230914,184400,164067080,11500,11500,11500,11500,0
20230914,184300,164067080,11500,11500,11500,11500,0
20230914,184200,164067080,11500,11500,11500,11500,0
20230914,184100,164067080,11500,11500,11500,11500,0
20230914,184000,164067080,11500,11500,11500,11500,0
20230914,183900,164067080,11500,11500,11500,11500,0
20230914,183800,164067080,11500,11500,11500,11500,0
20230914,183700,164067080,11500,11500,11500,11500,0
20230914,183600,164067080,11500,11500,11500,11500,0
20230914,183500,164067080,11500,11500,11500,11500,0
20230914,183400,164067080,11500,11500,11500,11500,0
20230914,183300,164067080,11500,11500,11500,11500,0
20230914,183200,164067080,11500,11500,11500,11500,0
20230914,183100,164067080,11500,11500,11500,11500,0
20230914,183000,164067080,11500,11500,11500,11500,0
20230914,182900,164067080,11500,11500,11500,11500,2558
20230914,182800,164067080,11500,11500,11500,11500,0
20230914,182700,164067080,11500,11500,11500,11500,0
20230914,182600,164067080,11500,11500,11500,11500,0
20230914,182500,164067080,11500,11500,11500,11500,0
20230914,182400,164067080,11500,11500,11500,11500,0
20230914,182300,164067080,11500,11500,11500,11500,0
20230914,182200,164067080,11500,11500,11500,11500,0
20230914,182100,164067080,11500,11500,11500,11500,0
20230914,182000,164067080,11500,11500,11500,11500,0
20230914,181900,164067080,11500,11500,11500,11500,0
20230914,181800,164067080,11500,11500,11500,11500,0
20230914,181700,164067080,11500,11500,11500,11500,0
20230914,181600,164067080,11500,11500,11500,11500,0
20230914,181500,164067080,11500,11500,11500,11500,0
20230914,181400,164067080,11500,11500,11500,11500,0
20230914,181300,164067080,11500,11500,11500,11500,0
20230914,181200,164067080,11500,11500,11500,11500,0
20230914,181100,164067080,11500,11500,11500,11500,0
20230914,181000,164067080,11500,11500,11500,11500,0
20230914,180900,164067080,11500,11500,11500,11500,0
20230914,180800,164067080,11500,11500,11500,11500,0
20230914,180700,164067080,11500,11500,11500,11500,0
20230914,180600,164067080,11500,11500,11500,11500,0
20230914,180500,164067080,11500,11500,11500,11500,0
20230914,180400,164067080,11500,11500,11500,11500,0
20230914,180300,164067080,11500,11500,11500,11500,0
20230914,180200,164067080,11500,11500,11500,11500,0
20230914,180100,164067080,11500,11500,11500,11500,0
20230914,180000,164067080,11500,11500,11500,11500,0
20230914,175900,164067080,11500,11500,11500,11500,2558
20230914,175800,164067080,11500,11500,11500,11500,0
20230914,175700,164067080,11500,11500,11500,11500,0
20230914,175600,164067080,11500,11500,11500,11500,0
20230914,175500,164067080,11500,11500,11500,11500,0
20230914,175400,164067080,11500,11500,11500,11500,0
20230914,175300,164067080,11500,11500,11500,11500,0
20230914,175200,164067080,11500,11500,11500,11500,0
20230914,175100,164067080,11500,11500,11500,11500,0
20230914,175000,164067080,11500,11500,11500,11500,0
20230914,174900,164067080,11500,11500,11500,11500,0
20230914,174800,164067080,11500,11500,11500,11500,0
20230914,174700,164067080,11500,11500,11500,11500,0
20230914,174600,164067080,11500,11500,11500,11500,0
20230914,174500,164067080,11500,11500,11500,11500,0
20230914,174400,164067080,11500,11500,11500,11500,0
20230914,174300,164067080,11500,11500,11500,11500,0
20230914,174200,164067080,11500,11500,11500,11500,0
20230914,174100,164067080,11500,11500,11500,11500,0
20230914,174000,164067080,11500,11500,11500,11500,0
20230914,173900,164067080,11500,11500,11500,11500,0
20230914,173800,164067080,11500,11500,11500,11500,0
20230914,173700,164067080,11500,11500,11500,11500,0
20230914,173600,164067080,11500,11500,11500,11500,0
20230914,173500,164067080,11500,11500,11500,11500,0
20230914,173400,164067080,11500,11500,11500,11500,0
20230914,173300,164067080,11500,11500,11500,11500,0
20230914,173200,164067080,11500,11500,11500,11500,0
20230914,173100,164067080,11500,11500,11500,11500,0
20230914,173000,164067080,11500,11500,11500,11500,0
20230914,172900,164067080,11500,11500,11500,11500,2558
20230914,172800,164067080,11500,11500,11500,11500,0
20230914,172700,164067080,11500,11500,11500,11500,0
20230914,172600,164067080,11500,11500,11500,11500,0
20230914,172500,164067080,11500,11500,11500,11500,0
20230914,172400,164067080,11500,11500,11500,11500,0
20230914,172300,164067080,11500,11500,11500,11500,0
20230914,172200,164067080,11500,11500,11500,11500,0
20230914,172100,164067080,11500,11500,11500,11500,0
20230914,172000,164067080,11500,11500,11500,11500,0
20230914,171900,164067080,11500,11500,11500,11500,0
20230914,171800,164067080,11500,11500,11500,11500,0
20230914,171700,164067080,11500,11500,11500,11500,0
20230914,171600,164067080,11500,11500,11500,11500,0
20230914,171500,164067080,11500,11500,11500,11500,0
20230914,171400,164067080,11500,11500,11500,11500,0
20230914,171300,164067080,11500,11500,11500,11500,0
20230914,171200,164067080,11500,11500,11500,11500,0
20230914,171100,164067080,11500,11500,11500,11500,0
20230914,171000,164067080,11500,11500,11500,11500,0
20230914,170900,164067080,11500,11500,11500,11500,0
20230914,170800,164067080,11500,11500,11500,11500,0
20230914,170700,164067080,11500,11500,11500,11500,0
20230914,170600,164067080,11500,11500,11500,11500,0
20230914,170500,164067080,11500,11500,11500,11500,0
20230914,170400,164067080,11500,11500,11500,11500,0
20230914,170300,164067080,11500,11500,11500,11500,0
20230914,170200,164067080,11500,11500,11500,11500,0
20230914,170100,164067080,11500,11500,11500,11500,0
20230914,170000,164067080,11500,11500,11500,11500,0
20230914,165900,164067080,11500,11500,11500,11500,2558
20230914,165800,164067080,11500,11500,11500,11500,0
20230914,165700,164067080,11500,11500,11500,11500,0
20230914,165600,164067080,11500,11500,11500,11500,0
20230914,165500,164067080,11500,11500,11500,11500,0
20230914,165400,164067080,11500,11500,11500,11500,0
20230914,165300,164067080,11500,11500,11500,11500,0
20230914,165200,164067080,11500,11500,11500,11500,0
20230914,165100,164067080,11500,11500,11500,11500,0
20230914,165000,164067080,11500,11500,11500,11500,0
20230914,164900,164067080,11500,11500,11500,11500,0
20230914,164800,164067080,11500,11500,11500,11500,0
20230914,164700,164067080,11500,11500,11500,11500,0
20230914,164600,164067080,11500,11500,11500,11500,0
20230914,164500,164067080,11500,11500,11500,11500,0
20230914,164400,164067080,11500,11500,11500,11500,0
20230914,164300,164067080,11500,11500,11500,11500,0
20230914,164200,164067080,11500,11500,11500,11500,0
20230914,164100,164067080,11500,11500,11500,11500,0
20230914,164000,164067080,11500,11500,11500,11500,0
20230914,163900,164067080,11500,11500,11500,11500,0
20230914,163800,164067080,11500,11500,11500,11500,0
20230914,163700,164067080,11500,11500,11500,11500,0
20230914,163600,164067080,11500,11500,11500,11500,0
20230914,163500,164067080,11500,11500,11500,11500,0
20230914,163400,164067080,11500,11500,11500,11500,0
20230914,163300,164067080,11500,11500,11500,11500,0
20230914,163200,164067080,11500,11500,11500,11500,0
20230914,163100,164067080,11500,11500,11500,11500,0
20230914,163000,164067080,11500,11500,11500,11500,0
20230914,162900,164067080,11500,11500,11500,11500,2558
20230914,162800,164067080,11500,11500,11500,11500,0
20230914,162700,164067080,11500,11500,11500,11500,0
20230914,162600,164067080,11500,11500,11500,11500,0
20230914,162500,164067080,11500,11500,11500,11500,0
20230914,162400,164067080,11500,11500,11500,11500,0
20230914,162300,164067080,11500,11500,11500,11500,0
20230914,162200,164067080,11500,11500,11500,11500,0
20230914,162100,164067080,11500,11500,11500,11500,0
20230914,162000,164067080,11500,11500,11500,11500,0
20230914,161900,164067080,11500,11500,11500,11500,0
20230914,161800,164067080,11500,11500,11500,11500,0
20230914,161700,164067080,11500,11500,11500,11500,0
20230914,161600,164067080,11500,11500,11500,11500,0
20230914,161500,164067080,11500,11500,11500,11500,0
20230914,161400,164067080,11500,11500,11500,11500,0
20230914,161300,164067080,11500,11500,11500,11500,0
20230914,161200,164067080,11500,11500,11500,11500,0
20230914,161100,164067080,11500,11500,11500,11500,0
20230914,161000,164067080,11500,11500,11500,11500,0
20230914,160900,164067080,11500,11500,11500,11500,0
20230914,160800,164067080,11500,11500,11500,11500,0
20230914,160700,164067080,11500,11500,11500,11500,0
20230914,160600,164067080,11500,11500,11500,11500,0
20230914,160500,164067080,11500,11500,11500,11500,0
20230914,160400,164067080,11500,11500,11500,11500,0
20230914,160300,164067080,11500,11500,11500,11500,0
20230914,160200,164067080,11500,11500,11500,11500,0
20230914,160100,164067080,11500,11500,11500,11500,0
20230914,160000,164067080,11500,11500,11500,11500,0
20230914,155900,164067080,11500,11500,11500,11500,2558
20230914,155800,164067080,11500,11500,11500,11500,0
20230914,155700,164067080,11500,11500,11500,11500,0
20230914,155600,164067080,11500,11500,11500,11500,0
20230914,155500,164067080,11500,11500,11500,11500,0
20230914,155400,164067080,11500,11500,11500,11500,0
20230914,155300,164067080,11500,11500,11500,11500,0
20230914,155200,164067080,11500,11500,11500,11500,0
20230914,155100,164067080,11500,11500,11500,11500,0
20230914,155000,164067080,11500,11500,11500,11500,0
20230914,154900,164067080,11500,11500,11500,11500,0
20230914,154800,164067080,11500,11500,11500,11500,0
20230914,154700,164067080,11500,11500,11500,11500,0
20230914,154600,164067080,11500,11500,11500,11500,0
20230914,154500,164067080,11500,11500,11500,11500,0
20230914,154400,164067080,11500,11500,11500,11500,0
20230914,154300,164067080,11500,11500,11500,11500,0
20230914,154200,164067080,11500,11500,11500,11500,0
20230914,154100,164067080,11500,11500,11500,11500,0
20230914,154000,164067080,11500,11500,11500,11500,0
20230914,153900,164067080,11500,11500,11500,11500,0
20230914,153800,164067080,11500,11500,11500,11500,0
20230914,153700,164067080,11500,11500,11500,11500,0
20230914,153600,164067080,11500,11500,11500,11500,0
20230914,153500,164067080,11500,11500,11500,11500,0
20230914,153400,164067080,11500,11500,11500,11500,0
20230914,153300,164067080,11500,11500,11500,11500,0
20230914,153200,164067080,11500,11500,11500,11500,0
20230914,153100,164067080,11500,11500,11500,11500,0
20230914,153000,164067080,11500,11500,11500,11500,2558
20230914,152900,134650080,11430,11430,11430,11430,0
20230914,152800,134650080,11430,11430,11430,11430,0
20230914,152700,134650080,11430,11430,11430,11430,0
20230914,152600,134650080,11430,11430,11430,11430,0
20230914,152500,134650080,11430,11430,11430,11430,0
20230914,152400,134650080,11430,11430,11430,11430,0
20230914,152300,134650080,11430,11430,11430,11430,0
20230914,152200,134650080,11430,11430,11430,11430,0
20230914,152100,134650080,11430,11430,11430,11430,0
20230914,152000,134650080,11430,11430,11430,11430,0
20230914,151900,134650080,11430,11410,11440,11410,88
20230914,151800,133644710,11420,11420,11420,11400,8
20230914,151700,133553410,11420,11340,11420,11340,129
20230914,151600,132085740,11350,11360,11370,11310,131
20230914,151500,130598580,11370,11370,11370,11310,177
20230914,151400,128594210,11320,11380,11380,11310,285
20230914,151300,125367570,11320,11370,11380,11310,393
20230914,151200,120917900,11370,11380,11380,11320,414
20230914,151100,116226540,11380,11330,11380,11330,413
20230914,151000,111540670,11380,11380,11380,11330,413
20230914,150900,106853120,11370,11430,11440,11370,1340
20230914,150800,91580540,11440,11440,11460,11430,386
20230914,150700,87166350,11460,11450,11460,11440,194
20230914,150600,84946360,11450,11460,11490,11450,375
20230914,150500,80650460,11470,11460,11470,11450,381
20230914,150400,76285170,11470,11470,11470,11450,349
20230914,150300,72285870,11460,11470,11470,11450,333
20230914,150200,68471360,11460,11460,11460,11450,418
20230914,150100,63682310,11450,11470,11480,11450,329
20230914,150000,59910920,11480,11470,11480,11460,472
20230914,145900,54498750,11480,11490,11490,11470,237
20230914,145800,51778690,11470,11460,11670,11460,424
20230914,145700,46912330,11450,11500,11500,11450,383
20230914,145600,42520650,11560,11520,11560,11500,432
20230914,145500,37547300,11560,11590,11590,11520,1741
20230914,145400,17460810,11600,11690,11690,11600,112
20230914,145300,16158940,11640,11690,11690,11640,48
20230914,145200,15599170,11690,11690,11690,11690,21
20230914,145100,15353680,11690,11690,11690,11690,15
20230914,145000,15178330,11690,11690,11690,11690,29
20230914,144900,14839320,11690,11690,11690,11690,16
20230914,144800,14652280,11690,11690,11690,11640,24
20230914,144700,14371820,11690,11690,11690,11690,16
20230914,144600,14184780,11690,11690,11690,11680,21
20230914,144500,13939390,11690,11690,11690,11690,2
20230914,144400,13916010,11690,11690,11690,11690,30
20230914,144300,13565310,11690,11690,11690,11690,18
20230914,144200,13354890,11690,11690,11690,11690,2
20230914,144100,13331510,11690,11690,11690,11690,0
20230914,144000,13331510,11690,11690,11690,11690,0
20230914,143900,13331510,11690,11690,11690,11690,2
20230914,143800,13308130,11690,11690,11690,11690,0
20230914,143700,13308130,11690,11690,11690,11690,0
20230914,143600,13308130,11690,11690,11690,11690,2
20230914,143500,13284750,11690,11690,11690,11690,5
20230914,143400,13226300,11690,11690,11690,11690,0
20230914,143300,13226300,11690,11690,11690,11690,0
20230914,143200,13226300,11690,11690,11690,11690,22
20230914,143100,12969120,11700,11700,11700,11700,0
20230914,143000,12969120,11700,11700,11700,11700,3
20230914,142900,12934020,11700,11700,11700,11700,1
20230914,142800,12922320,11700,11700,11700,11700,1
20230914,142700,12910620,11700,11700,11700,11700,2
20230914,142600,12887220,11700,11700,11700,11700,0
20230914,142500,12887220,11700,11700,11700,11700,0
20230914,142400,12887220,11700,11700,11700,11700,0
20230914,142300,12887220,11700,11700,11700,11700,2
20230914,142200,12863820,11700,11700,11700,11700,0
20230914,142100,12863820,11700,11700,11700,11700,0
20230914,142000,12863820,11700,11700,11700,11700,2
20230914,141900,12840420,11700,11700,11700,11700,0
20230914,141800,12840420,11700,11700,11700,11700,0
20230914,141700,12840420,11700,11700,11700,11700,2
20230914,141600,12817020,11700,11700,11700,11700,18
20230914,141500,12606420,11690,11690,11690,11690,0
20230914,141400,12606420,11690,11690,11690,11690,0
20230914,141300,12606420,11690,11690,11690,11690,0
20230914,141200,12606420,11690,11690,11690,11690,0
20230914,141100,12606420,11690,11690,11690,11690,2
20230914,141000,12583040,11690,11690,11690,11690,1
20230914,140900,12571350,11690,11690,11690,11690,41
20230914,140800,12092060,11690,11690,11690,11690,18
20230914,140700,11881640,11640,11640,11640,11640,0
20230914,140600,11881640,11640,11640,11640,11640,0
20230914,140500,11881640,11640,11640,11640,11640,0
20230914,140400,11881640,11640,11640,11640,11640,0
20230914,140300,11881640,11640,11640,11640,11640,0
20230914,140200,11881640,11640,11640,11640,11640,0
20230914,140100,11881640,11640,11640,11640,11640,0
20230914,140000,11881640,11640,11640,11640,11640,0
20230914,135900,11881640,11640,11640,11640,11640,0
20230914,135800,11881640,11640,11640,11640,11640,0
20230914,135700,11881640,11640,11640,11640,11640,0
20230914,135600,11881640,11640,11640,11640,11640,0
20230914,135500,11881640,11640,11640,11640,11640,20
20230914,135400,11648840,11640,11640,11640,11640,0
20230914,135300,11648840,11640,11640,11640,11640,0
20230914,135200,11648840,11640,11640,11640,11640,20
20230914,135100,11416040,11700,11700,11700,11700,0
20230914,135000,11416040,11700,11700,11700,11700,3
20230914,134900,11380940,11680,11680,11680,11680,0
20230914,134800,11380940,11680,11680,11680,11680,30
20230914,134700,11030540,11680,11680,11680,11680,0
20230914,134600,11030540,11680,11680,11680,11680,50
20230914,134500,10446540,11680,11680,11680,11680,0
20230914,134400,10446540,11680,11680,11680,11680,0
20230914,134300,10446540,11680,11680,11680,11680,0
20230914,134200,10446540,11680,11680,11680,11680,20
20230914,134100,10212940,11680,11680,11680,11680,0
20230914,134000,10212940,11680,11680,11680,11680,1
20230914,133900,10201260,11640,11640,11640,11640,10
20230914,133800,10084860,11640,11640,11640,11640,7
20230914,133700,10003380,11700,11700,11700,11700,0
20230914,133600,10003380,11700,11700,11700,11700,0
20230914,133500,10003380,11700,11700,11700,11700,0
20230914,133400,10003380,11700,11700,11700,11700,0
20230914,133300,10003380,11700,11700,11700,11700,0
20230914,133200,10003380,11700,11700,11700,11700,0
20230914,133100,10003380,11700,11700,11700,11700,0
20230914,133000,10003380,11700,11700,11700,11700,0
20230914,132900,10003380,11700,11700,11700,11700,0
20230914,132800,10003380,11700,11700,11700,11700,0
20230914,132700,10003380,11700,11700,11700,11700,0
20230914,132600,10003380,11700,11700,11700,11700,0
20230914,132500,10003380,11700,11700,11700,11700,0
20230914,132400,10003380,11700,11700,11700,11700,0
20230914,132300,10003380,11700,11700,11700,11700,0
20230914,132200,10003380,11700,11700,11700,11700,0
20230914,132100,10003380,11700,11700,11700,11700,0
20230914,132000,10003380,11700,11700,11700,11700,0
20230914,131900,10003380,11700,11700,11700,11700,0
20230914,131800,10003380,11700,11700,11700,11700,0
20230914,131700,10003380,11700,11700,11700,11700,0
20230914,131600,10003380,11700,11700,11700,11700,0
20230914,131500,10003380,11700,11700,11700,11700,0
20230914,131400,10003380,11700,11700,11700,11700,0
20230914,131300,10003380,11700,11700,11700,11700,0
20230914,131200,10003380,11700,11700,11700,11700,0
20230914,131100,10003380,11700,11700,11700,11700,0
20230914,131000,10003380,11700,11700,11700,11700,0
20230914,130900,10003380,11700,11700,11700,11700,0
20230914,130800,10003380,11700,11700,11700,11700,0
20230914,130700,10003380,11700,11700,11700,11700,0
20230914,130600,10003380,11700,11700,11700,11700,18
20230914,130500,9792780,11640,11640,11640,11640,0
20230914,130400,9792780,11640,11640,11640,11640,0
20230914,130300,9792780,11640,11640,11640,11640,0
20230914,130200,9792780,11640,11640,11640,11640,0
20230914,130100,9792780,11640,11640,11640,11640,0
20230914,130000,9792780,11640,11700,11700,11640,4
20230914,125900,9746040,11690,11690,11690,11690,0
20230914,125800,9746040,11690,11690,11690,11690,4
20230914,125700,9699280,11700,11700,11700,11700,0
20230914,125600,9699280,11700,11700,11700,11700,0
20230914,125500,9699280,11700,11700,11700,11700,0
20230914,125400,9699280,11700,11700,11700,11700,0
20230914,125300,9699280,11700,11700,11700,11700,0
20230914,125200,9699280,11700,11700,11700,11700,0
20230914,125100,9699280,11700,11700,11700,11700,0
20230914,125000,9699280,11700,11700,11700,11700,0
20230914,124900,9699280,11700,11700,11700,11700,0
20230914,124800,9699280,11700,11700,11700,11700,20
20230914,124700,9465280,11700,11700,11700,11700,0
20230914,124600,9465280,11700,11700,11700,11700,0
20230914,124500,9465280,11700,11700,11700,11700,0
20230914,124400,9465280,11700,11700,11700,11700,0
20230914,124300,9465280,11700,11700,11700,11700,0
20230914,124200,9465280,11700,11700,11700,11700,0
20230914,124100,9465280,11700,11700,11700,11700,0
20230914,124000,9465280,11700,11700,11700,11700,0
20230914,123900,9465280,11700,11700,11700,11700,0
20230914,123800,9465280,11700,11700,11700,11700,0
20230914,123700,9465280,11700,11700,11700,11700,0
20230914,123600,9465280,11700,11700,11700,11700,0
20230914,123500,9465280,11700,11700,11700,11700,0
20230914,123400,9465280,11700,11700,11700,11700,0
20230914,123300,9465280,11700,11700,11700,11700,0
20230914,123200,9465280,11700,11700,11700,11700,0
20230914,123100,9465280,11700,11700,11700,11700,0
20230914,123000,9465280,11700,11700,11700,11700,0
20230914,122900,9465280,11700,11700,11700,11700,0
20230914,122800,9465280,11700,11700,11700,11700,0
20230914,122700,9465280,11700,11700,11700,11700,0
20230914,122600,9465280,11700,11700,11700,11700,0
20230914,122500,9465280,11700,11700,11700,11700,0
20230914,122400,9465280,11700,11700,11700,11700,0
20230914,122300,9465280,11700,11700,11700,11700,0
20230914,122200,9465280,11700,11700,11700,11700,17
20230914,122100,9266380,11700,11700,11700,11700,0
20230914,122000,9266380,11700,11700,11700,11700,0
20230914,121900,9266380,11700,11700,11700,11700,0
20230914,121800,9266380,11700,11700,11700,11700,0
20230914,121700,9266380,11700,11700,11700,11700,0
20230914,121600,9266380,11700,11700,11700,11700,0
20230914,121500,9266380,11700,11700,11700,11700,0
20230914,121400,9266380,11700,11700,11700,11700,0
20230914,121300,9266380,11700,11700,11700,11700,0
20230914,121200,9266380,11700,11700,11700,11700,1
20230914,121100,9254680,11700,11700,11700,11700,1
20230914,121000,9242980,11700,11700,11700,11700,0
20230914,120900,9242980,11700,11700,11700,11700,0
20230914,120800,9242980,11700,11700,11700,11700,0
20230914,120700,9242980,11700,11700,11700,11700,0
20230914,120600,9242980,11700,11700,11700,11700,0
20230914,120500,9242980,11700,11700,11700,11700,0
20230914,120400,9242980,11700,11700,11700,11700,0
20230914,120300,9242980,11700,11700,11700,11700,0
20230914,120200,9242980,11700,11700,11700,11700,0
20230914,120100,9242980,11700,11700,11700,11700,0
20230914,120000,9242980,11700,11700,11700,11700,0
20230914,115900,9242980,11700,11700,11700,11700,0
20230914,115800,9242980,11700,11700,11700,11700,0
20230914,115700,9242980,11700,11700,11700,11700,0
20230914,115600,9242980,11700,11700,11700,11700,0
20230914,115500,9242980,11700,11700,11700,11700,0
20230914,115400,9242980,11700,11700,11700,11700,0
20230914,115300,9242980,11700,11700,11700,11700,0
20230914,115200,9242980,11700,11700,11700,11700,0
20230914,115100,9242980,11700,11700,11700,11700,0
20230914,115000,9242980,11700,11700,11700,11700,0
20230914,114900,9242980,11700,11700,11700,11700,0
20230914,114800,9242980,11700,11700,11700,11700,0
20230914,114700,9242980,11700,11700,11700,11700,0
20230914,114600,9242980,11700,11700,11700,11700,0
20230914,114500,9242980,11700,11700,11700,11700,0
20230914,114400,9242980,11700,11700,11700,11700,0
20230914,114300,9242980,11700,11700,11700,11700,0
20230914,114200,9242980,11700,11700,11700,11700,0
20230914,114100,9242980,11700,11700,11700,11700,0
20230914,114000,9242980,11700,11700,11700,11700,0
20230914,113900,9242980,11700,11700,11700,11700,0
20230914,113800,9242980,11700,11700,11700,11700,0
20230914,113700,9242980,11700,11700,11700,11700,0
20230914,113600,9242980,11700,11700,11700,11700,0
20230914,113500,9242980,11700,11700,11700,11700,0
20230914,113400,9242980,11700,11700,11700,11700,0
20230914,113300,9242980,11700,11700,11700,11700,2
20230914,113200,9219580,11700,11700,11700,11700,0
20230914,113100,9219580,11700,11700,11700,11700,0
20230914,113000,9219580,11700,11700,11700,11700,0
20230914,112900,9219580,11700,11700,11700,11700,0
20230914,112800,9219580,11700,11700,11700,11700,0
20230914,112700,9219580,11700,11700,11700,11700,0
20230914,112600,9219580,11700,11700,11700,11700,0
20230914,112500,9219580,11700,11700,11700,11700,0
20230914,112400,9219580,11700,11700,11700,11700,0
20230914,112300,9219580,11700,11700,11700,11700,0
20230914,112200,9219580,11700,11700,11700,11700,0
20230914,112100,9219580,11700,11700,11700,11700,0
20230914,112000,9219580,11700,11700,11700,11700,0
20230914,111900,9219580,11700,11700,11700,11700,0
20230914,111800,9219580,11700,11700,11700,11700,0
20230914,111700,9219580,11700,11700,11700,11700,0
20230914,111600,9219580,11700,11700,11700,11700,0
20230914,111500,9219580,11700,11700,11700,11700,0
20230914,111400,9219580,11700,11700,11700,11700,0
20230914,111300,9219580,11700,11700,11700,11700,0
20230914,111200,9219580,11700,11700,11700,11700,0
20230914,111100,9219580,11700,11630,11700,11630,19
20230914,111000,8997840,11620,11620,11620,11620,0
20230914,110900,8997840,11620,11620,11620,11620,0
20230914,110800,8997840,11620,11620,11620,11620,0
20230914,110700,8997840,11620,11620,11620,11620,0
20230914,110600,8997840,11620,11620,11620,11620,0
20230914,110500,8997840,11620,11620,11620,11620,0
20230914,110400,8997840,11620,11610,11620,11610,9
20230914,110300,8893330,11610,11610,11610,11610,0
20230914,110200,8893330,11610,11610,11610,11610,0
20230914,110100,8893330,11610,11610,11610,11610,41
20230914,110000,8417320,11610,11610,11610,11610,0
20230914,105900,8417320,11610,11610,11610,11610,0
20230914,105800,8417320,11610,11610,11610,11610,0
20230914,105700,8417320,11610,11610,11610,11610,0
20230914,105600,8417320,11610,11610,11610,11610,0
20230914,105500,8417320,11610,11610,11610,11610,0
20230914,105400,8417320,11610,11610,11610,11610,0
20230914,105300,8417320,11610,11610,11610,11610,0
20230914,105200,8417320,11610,11610,11610,11610,0
20230914,105100,8417320,11610,11610,11610,11610,0
20230914,105000,8417320,11610,11610,11610,11610,0
20230914,104900,8417320,11610,11610,11610,11610,0
20230914,104800,8417320,11610,11610,11610,11610,0
20230914,104700,8417320,11610,11610,11610,11610,0
20230914,104600,8417320,11610,11610,11610,11610,0
20230914,104500,8417320,11610,11610,11610,11610,0
20230914,104400,8417320,11610,11610,11610,11610,0
20230914,104300,8417320,11610,11610,11610,11610,0
20230914,104200,8417320,11610,11610,11610,11610,0
20230914,104100,8417320,11610,11610,11610,11610,0
20230914,104000,8417320,11610,11610,11610,11610,0
20230914,103900,8417320,11610,11610,11610,11610,0
20230914,103800,8417320,11610,11610,11610,11610,0
20230914,103700,8417320,11610,11610,11610,11610,10
20230914,103600,8301220,11700,11700,11700,11700,0
20230914,103500,8301220,11700,11700,11700,11700,0
20230914,103400,8301220,11700,11700,11700,11700,0
20230914,103300,8301220,11700,11700,11700,11700,0
20230914,103200,8301220,11700,11700,11700,11700,0
20230914,103100,8301220,11700,11700,11700,11700,0
20230914,103000,8301220,11700,11700,11700,11700,0
20230914,102900,8301220,11700,11700,11700,11700,0
20230914,102800,8301220,11700,11700,11700,11700,0
20230914,102700,8301220,11700,11700,11700,11700,0
20230914,102600,8301220,11700,11700,11700,11700,0
20230914,102500,8301220,11700,11700,11700,11700,0
20230914,102400,8301220,11700,11700,11700,11700,0
20230914,102300,8301220,11700,11700,11700,11700,0
20230914,102200,8301220,11700,11700,11700,11700,0
20230914,102100,8301220,11700,11700,11700,11700,0
20230914,102000,8301220,11700,11700,11700,11700,0
20230914,101900,8301220,11700,11700,11700,11700,0
20230914,101800,8301220,11700,11700,11700,11700,0
20230914,101700,8301220,11700,11700,11700,11700,0
20230914,101600,8301220,11700,11700,11700,11700,0
20230914,101500,8301220,11700,11700,11700,11700,0
20230914,101400,8301220,11700,11700,11700,11700,0
20230914,101300,8301220,11700,11700,11700,11700,0
20230914,101200,8301220,11700,11700,11700,11700,0
20230914,101100,8301220,11700,11700,11700,11700,0
20230914,101000,8301220,11700,11700,11700,11700,0
20230914,100900,8301220,11700,11700,11700,11700,0
20230914,100800,8301220,11700,11700,11700,11700,0
20230914,100700,8301220,11700,11690,11700,11690,100
20230914,100600,7131240,11700,11700,11700,11700,0
20230914,100500,7131240,11700,11700,11700,11700,0
20230914,100400,7131240,11700,11700,11700,11700,0
20230914,100300,7131240,11700,11700,11700,11700,0
20230914,100200,7131240,11700,11700,11700,11700,0
20230914,100100,7131240,11700,11610,11700,11610,100
20230914,100000,5968610,11600,11600,11600,11600,0
20230914,095900,5968610,11600,11600,11600,11600,0
20230914,095800,5968610,11600,11600,11600,11600,0
20230914,095700,5968610,11600,11600,11600,11600,1
20230914,095600,5957010,11570,11570,11570,11570,0
20230914,095500,5957010,11570,11570,11570,11570,0
20230914,095400,5957010,11570,11570,11570,11570,0
20230914,095300,5957010,11570,11570,11570,11570,436
20230914,095200,912490,11560,11560,11560,11560,0
20230914,095100,912490,11560,11560,11560,11560,0
20230914,095000,912490,11560,11560,11560,11560,0
20230914,094900,912490,11560,11560,11560,11560,11
20230914,094800,785330,11550,11550,11550,11550,0
20230914,094700,785330,11550,11550,11550,11550,0
20230914,094600,785330,11550,11550,11550,11550,0
20230914,094500,785330,11550,11550,11550,11550,0
20230914,094400,785330,11550,11550,11550,11550,0
20230914,094300,785330,11550,11550,11550,11550,0
20230914,094200,785330,11550,11550,11550,11550,1
20230914,094100,773780,11570,11570,11570,11570,0
20230914,094000,773780,11570,11570,11570,11570,0
20230914,093900,773780,11570,11570,11570,11570,0
20230914,093800,773780,11570,11570,11570,11570,4
20230914,093700,727500,11570,11570,11570,11570,0
20230914,093600,727500,11570,11570,11570,11570,0
20230914,093500,727500,11570,11570,11570,11570,0
20230914,093400,727500,11570,11570,11570,11570,0
20230914,093300,727500,11570,11570,11570,11570,0
20230914,093200,727500,11570,11570,11570,11570,0
20230914,093100,727500,11570,11570,11570,11570,0
20230914,093000,727500,11570,11570,11570,11570,1
20230914,092900,715930,11570,11570,11570,11570,0
20230914,092800,715930,11570,11570,11570,11570,0
20230914,092700,715930,11570,11570,11570,11570,0
20230914,092600,715930,11570,11570,11570,11570,0
20230914,092500,715930,11570,11570,11570,11570,0
20230914,092400,715930,11570,11540,11570,11540,4
20230914,092300,669680,11550,11550,11550,11550,13
20230914,092200,519530,11570,11570,11570,11570,0
20230914,092100,519530,11570,11570,11570,11570,10
20230914,092000,403830,11570,11570,11570,11570,0
20230914,091900,403830,11570,11570,11570,11570,0
20230914,091800,403830,11570,11570,11570,11570,0
20230914,091700,403830,11570,11570,11570,11570,0
20230914,091600,403830,11570,11570,11570,11570,1
20230914,091500,392260,11570,11570,11570,11570,3
20230914,091400,357550,11570,11570,11570,11570,0
20230914,091300,357550,11570,11570,11570,11570,0
20230914,091200,357550,11570,11570,11570,11570,0
20230914,091100,357550,11570,11570,11570,11570,3
20230914,091000,322840,11530,11530,11530,11530,0
20230914,090900,322840,11530,11530,11530,11530,0
20230914,090800,322840,11530,11530,11530,11530,0
20230914,090700,322840,11530,11530,11530,11530,0
20230914,090600,322840,11530,11530,11530,11530,0
20230914,090500,322840,11530,11530,11530,11530,0
20230914,090400,322840,11530,11530,11530,11530,0
20230914,090300,322840,11530,11530,11530,11530,0
20230914,090200,322840,11530,11530,11530,11530,0
20230914,090100,322840,11530,11530,11530,11530,0
20230914,090000,322840,11530,11530,11530,11530,28