KissMeData/241770/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201700,106672600,11570,11570,11570,11570,114
20230901,201600,106672600,11570,11570,11570,11570,0
20230901,201500,106672600,11570,11570,11570,11570,0
20230901,201400,106672600,11570,11570,11570,11570,0
20230901,201300,106672600,11570,11570,11570,11570,0
20230901,201200,106672600,11570,11570,11570,11570,0
20230901,201100,106672600,11570,11570,11570,11570,0
20230901,201000,106672600,11570,11570,11570,11570,0
20230901,200900,106672600,11570,11570,11570,11570,0
20230901,200800,106672600,11570,11570,11570,11570,0
20230901,200700,106672600,11570,11570,11570,11570,0
20230901,200600,106672600,11570,11570,11570,11570,0
20230901,200500,106672600,11570,11570,11570,11570,0
20230901,200400,106672600,11570,11570,11570,11570,0
20230901,200300,106672600,11570,11570,11570,11570,0
20230901,200200,106672600,11570,11570,11570,11570,0
20230901,200100,106672600,11570,11570,11570,11570,0
20230901,200000,106672600,11570,11570,11570,11570,0
20230901,195900,106672600,11570,11570,11570,11570,0
20230901,195800,106672600,11570,11570,11570,11570,0
20230901,195700,106672600,11570,11570,11570,11570,0
20230901,195600,106672600,11570,11570,11570,11570,0
20230901,195500,106672600,11570,11570,11570,11570,0
20230901,195400,106672600,11570,11570,11570,11570,0
20230901,195300,106672600,11570,11570,11570,11570,0
20230901,195200,106672600,11570,11570,11570,11570,0
20230901,195100,106672600,11570,11570,11570,11570,0
20230901,195000,106672600,11570,11570,11570,11570,0
20230901,194900,106672600,11570,11570,11570,11570,0
20230901,194800,106672600,11570,11570,11570,11570,0
20230901,194700,106672600,11570,11570,11570,11570,114
20230901,194600,106672600,11570,11570,11570,11570,0
20230901,194500,106672600,11570,11570,11570,11570,0
20230901,194400,106672600,11570,11570,11570,11570,0
20230901,194300,106672600,11570,11570,11570,11570,0
20230901,194200,106672600,11570,11570,11570,11570,0
20230901,194100,106672600,11570,11570,11570,11570,0
20230901,194000,106672600,11570,11570,11570,11570,0
20230901,193900,106672600,11570,11570,11570,11570,0
20230901,193800,106672600,11570,11570,11570,11570,0
20230901,193700,106672600,11570,11570,11570,11570,0
20230901,193600,106672600,11570,11570,11570,11570,0
20230901,193500,106672600,11570,11570,11570,11570,0
20230901,193400,106672600,11570,11570,11570,11570,0
20230901,193300,106672600,11570,11570,11570,11570,0
20230901,193200,106672600,11570,11570,11570,11570,0
20230901,193100,106672600,11570,11570,11570,11570,0
20230901,193000,106672600,11570,11570,11570,11570,0
20230901,192900,106672600,11570,11570,11570,11570,0
20230901,192800,106672600,11570,11570,11570,11570,0
20230901,192700,106672600,11570,11570,11570,11570,0
20230901,192600,106672600,11570,11570,11570,11570,0
20230901,192500,106672600,11570,11570,11570,11570,0
20230901,192400,106672600,11570,11570,11570,11570,0
20230901,192300,106672600,11570,11570,11570,11570,0
20230901,192200,106672600,11570,11570,11570,11570,0
20230901,192100,106672600,11570,11570,11570,11570,0
20230901,192000,106672600,11570,11570,11570,11570,0
20230901,191900,106672600,11570,11570,11570,11570,0
20230901,191800,106672600,11570,11570,11570,11570,0
20230901,191700,106672600,11570,11570,11570,11570,114
20230901,191600,106672600,11570,11570,11570,11570,0
20230901,191500,106672600,11570,11570,11570,11570,0
20230901,191400,106672600,11570,11570,11570,11570,0
20230901,191300,106672600,11570,11570,11570,11570,0
20230901,191200,106672600,11570,11570,11570,11570,0
20230901,191100,106672600,11570,11570,11570,11570,0
20230901,191000,106672600,11570,11570,11570,11570,0
20230901,190900,106672600,11570,11570,11570,11570,0
20230901,190800,106672600,11570,11570,11570,11570,0
20230901,190700,106672600,11570,11570,11570,11570,0
20230901,190600,106672600,11570,11570,11570,11570,0
20230901,190500,106672600,11570,11570,11570,11570,0
20230901,190400,106672600,11570,11570,11570,11570,0
20230901,190300,106672600,11570,11570,11570,11570,0
20230901,190200,106672600,11570,11570,11570,11570,0
20230901,190100,106672600,11570,11570,11570,11570,0
20230901,190000,106672600,11570,11570,11570,11570,0
20230901,185900,106672600,11570,11570,11570,11570,0
20230901,185800,106672600,11570,11570,11570,11570,0
20230901,185700,106672600,11570,11570,11570,11570,0
20230901,185600,106672600,11570,11570,11570,11570,0
20230901,185500,106672600,11570,11570,11570,11570,0
20230901,185400,106672600,11570,11570,11570,11570,0
20230901,185300,106672600,11570,11570,11570,11570,0
20230901,185200,106672600,11570,11570,11570,11570,0
20230901,185100,106672600,11570,11570,11570,11570,0
20230901,185000,106672600,11570,11570,11570,11570,0
20230901,184900,106672600,11570,11570,11570,11570,0
20230901,184800,106672600,11570,11570,11570,11570,0
20230901,184700,106672600,11570,11570,11570,11570,114
20230901,184600,106672600,11570,11570,11570,11570,0
20230901,184500,106672600,11570,11570,11570,11570,0
20230901,184400,106672600,11570,11570,11570,11570,0
20230901,184300,106672600,11570,11570,11570,11570,0
20230901,184200,106672600,11570,11570,11570,11570,0
20230901,184100,106672600,11570,11570,11570,11570,0
20230901,184000,106672600,11570,11570,11570,11570,0
20230901,183900,106672600,11570,11570,11570,11570,0
20230901,183800,106672600,11570,11570,11570,11570,0
20230901,183700,106672600,11570,11570,11570,11570,0
20230901,183600,106672600,11570,11570,11570,11570,0
20230901,183500,106672600,11570,11570,11570,11570,0
20230901,183400,106672600,11570,11570,11570,11570,0
20230901,183300,106672600,11570,11570,11570,11570,0
20230901,183200,106672600,11570,11570,11570,11570,0
20230901,183100,106672600,11570,11570,11570,11570,0
20230901,183000,106672600,11570,11570,11570,11570,0
20230901,182900,106672600,11570,11570,11570,11570,0
20230901,182800,106672600,11570,11570,11570,11570,0
20230901,182700,106672600,11570,11570,11570,11570,0
20230901,182600,106672600,11570,11570,11570,11570,0
20230901,182500,106672600,11570,11570,11570,11570,0
20230901,182400,106672600,11570,11570,11570,11570,0
20230901,182300,106672600,11570,11570,11570,11570,0
20230901,182200,106672600,11570,11570,11570,11570,0
20230901,182100,106672600,11570,11570,11570,11570,0
20230901,182000,106672600,11570,11570,11570,11570,0
20230901,181900,106672600,11570,11570,11570,11570,0
20230901,181800,106672600,11570,11570,11570,11570,0
20230901,181700,106672600,11570,11570,11570,11570,114
20230901,181600,106672600,11570,11570,11570,11570,0
20230901,181500,106672600,11570,11570,11570,11570,0
20230901,181400,106672600,11570,11570,11570,11570,0
20230901,181300,106672600,11570,11570,11570,11570,0
20230901,181200,106672600,11570,11570,11570,11570,0
20230901,181100,106672600,11570,11570,11570,11570,0
20230901,181000,106672600,11570,11570,11570,11570,0
20230901,180900,106672600,11570,11570,11570,11570,0
20230901,180800,106672600,11570,11570,11570,11570,0
20230901,180700,106672600,11570,11570,11570,11570,0
20230901,180600,106672600,11570,11570,11570,11570,0
20230901,180500,106672600,11570,11570,11570,11570,0
20230901,180400,106672600,11570,11570,11570,11570,0
20230901,180300,106672600,11570,11570,11570,11570,0
20230901,180200,106672600,11570,11570,11570,11570,0
20230901,180100,106672600,11570,11570,11570,11570,0
20230901,180000,106672600,11570,11570,11570,11570,0
20230901,175900,106672600,11570,11570,11570,11570,0
20230901,175800,106672600,11570,11570,11570,11570,0
20230901,175700,106672600,11570,11570,11570,11570,0
20230901,175600,106672600,11570,11570,11570,11570,0
20230901,175500,106672600,11570,11570,11570,11570,0
20230901,175400,106672600,11570,11570,11570,11570,0
20230901,175300,106672600,11570,11570,11570,11570,0
20230901,175200,106672600,11570,11570,11570,11570,0
20230901,175100,106672600,11570,11570,11570,11570,0
20230901,175000,106672600,11570,11570,11570,11570,0
20230901,174900,106672600,11570,11570,11570,11570,0
20230901,174800,106672600,11570,11570,11570,11570,0
20230901,174700,106672600,11570,11570,11570,11570,114
20230901,174600,106672600,11570,11570,11570,11570,0
20230901,174500,106672600,11570,11570,11570,11570,0
20230901,174400,106672600,11570,11570,11570,11570,0
20230901,174300,106672600,11570,11570,11570,11570,0
20230901,174200,106672600,11570,11570,11570,11570,0
20230901,174100,106672600,11570,11570,11570,11570,0
20230901,174000,106672600,11570,11570,11570,11570,0
20230901,173900,106672600,11570,11570,11570,11570,0
20230901,173800,106672600,11570,11570,11570,11570,0
20230901,173700,106672600,11570,11570,11570,11570,0
20230901,173600,106672600,11570,11570,11570,11570,0
20230901,173500,106672600,11570,11570,11570,11570,0
20230901,173400,106672600,11570,11570,11570,11570,0
20230901,173300,106672600,11570,11570,11570,11570,0
20230901,173200,106672600,11570,11570,11570,11570,0
20230901,173100,106672600,11570,11570,11570,11570,0
20230901,173000,106672600,11570,11570,11570,11570,0
20230901,172900,106672600,11570,11570,11570,11570,0
20230901,172800,106672600,11570,11570,11570,11570,0
20230901,172700,106672600,11570,11570,11570,11570,0
20230901,172600,106672600,11570,11570,11570,11570,0
20230901,172500,106672600,11570,11570,11570,11570,0
20230901,172400,106672600,11570,11570,11570,11570,0
20230901,172300,106672600,11570,11570,11570,11570,0
20230901,172200,106672600,11570,11570,11570,11570,0
20230901,172100,106672600,11570,11570,11570,11570,0
20230901,172000,106672600,11570,11570,11570,11570,0
20230901,171900,106672600,11570,11570,11570,11570,0
20230901,171800,106672600,11570,11570,11570,11570,0
20230901,171700,106672600,11570,11570,11570,11570,114
20230901,171600,106672600,11570,11570,11570,11570,0
20230901,171500,106672600,11570,11570,11570,11570,0
20230901,171400,106672600,11570,11570,11570,11570,0
20230901,171300,106672600,11570,11570,11570,11570,0
20230901,171200,106672600,11570,11570,11570,11570,0
20230901,171100,106672600,11570,11570,11570,11570,0
20230901,171000,106672600,11570,11570,11570,11570,0
20230901,170900,106672600,11570,11570,11570,11570,0
20230901,170800,106672600,11570,11570,11570,11570,0
20230901,170700,106672600,11570,11570,11570,11570,0
20230901,170600,106672600,11570,11570,11570,11570,0
20230901,170500,106672600,11570,11570,11570,11570,0
20230901,170400,106672600,11570,11570,11570,11570,0
20230901,170300,106672600,11570,11570,11570,11570,0
20230901,170200,106672600,11570,11570,11570,11570,0
20230901,170100,106672600,11570,11570,11570,11570,0
20230901,170000,106672600,11570,11570,11570,11570,0
20230901,165900,106672600,11570,11570,11570,11570,0
20230901,165800,106672600,11570,11570,11570,11570,0
20230901,165700,106672600,11570,11570,11570,11570,0
20230901,165600,106672600,11570,11570,11570,11570,0
20230901,165500,106672600,11570,11570,11570,11570,0
20230901,165400,106672600,11570,11570,11570,11570,0
20230901,165300,106672600,11570,11570,11570,11570,0
20230901,165200,106672600,11570,11570,11570,11570,0
20230901,165100,106672600,11570,11570,11570,11570,0
20230901,165000,106672600,11570,11570,11570,11570,0
20230901,164900,106672600,11570,11570,11570,11570,0
20230901,164800,106672600,11570,11570,11570,11570,0
20230901,164700,106672600,11570,11570,11570,11570,114
20230901,164600,106672600,11570,11570,11570,11570,0
20230901,164500,106672600,11570,11570,11570,11570,0
20230901,164400,106672600,11570,11570,11570,11570,0
20230901,164300,106672600,11570,11570,11570,11570,0
20230901,164200,106672600,11570,11570,11570,11570,0
20230901,164100,106672600,11570,11570,11570,11570,0
20230901,164000,106672600,11570,11570,11570,11570,0
20230901,163900,106672600,11570,11570,11570,11570,0
20230901,163800,106672600,11570,11570,11570,11570,0
20230901,163700,106672600,11570,11570,11570,11570,0
20230901,163600,106672600,11570,11570,11570,11570,0
20230901,163500,106672600,11570,11570,11570,11570,0
20230901,163400,106672600,11570,11570,11570,11570,0
20230901,163300,106672600,11570,11570,11570,11570,0
20230901,163200,106672600,11570,11570,11570,11570,0
20230901,163100,106672600,11570,11570,11570,11570,0
20230901,163000,106672600,11570,11570,11570,11570,0
20230901,162900,106672600,11570,11570,11570,11570,0
20230901,162800,106672600,11570,11570,11570,11570,0
20230901,162700,106672600,11570,11570,11570,11570,0
20230901,162600,106672600,11570,11570,11570,11570,0
20230901,162500,106672600,11570,11570,11570,11570,0
20230901,162400,106672600,11570,11570,11570,11570,0
20230901,162300,106672600,11570,11570,11570,11570,0
20230901,162200,106672600,11570,11570,11570,11570,0
20230901,162100,106672600,11570,11570,11570,11570,0
20230901,162000,106672600,11570,11570,11570,11570,0
20230901,161900,106672600,11570,11570,11570,11570,0
20230901,161800,106672600,11570,11570,11570,11570,0
20230901,161700,106672600,11570,11570,11570,11570,114
20230901,161600,106672600,11570,11570,11570,11570,0
20230901,161500,106672600,11570,11570,11570,11570,0
20230901,161400,106672600,11570,11570,11570,11570,0
20230901,161300,106672600,11570,11570,11570,11570,0
20230901,161200,106672600,11570,11570,11570,11570,0
20230901,161100,106672600,11570,11570,11570,11570,0
20230901,161000,106672600,11570,11570,11570,11570,0
20230901,160900,106672600,11570,11570,11570,11570,0
20230901,160800,106672600,11570,11570,11570,11570,0
20230901,160700,106672600,11570,11570,11570,11570,0
20230901,160600,106672600,11570,11570,11570,11570,0
20230901,160500,106672600,11570,11570,11570,11570,0
20230901,160400,106672600,11570,11570,11570,11570,0
20230901,160300,106672600,11570,11570,11570,11570,0
20230901,160200,106672600,11570,11570,11570,11570,0
20230901,160100,106672600,11570,11570,11570,11570,0
20230901,160000,106672600,11570,11570,11570,11570,0
20230901,155900,106672600,11570,11570,11570,11570,0
20230901,155800,106672600,11570,11570,11570,11570,0
20230901,155700,106672600,11570,11570,11570,11570,0
20230901,155600,106672600,11570,11570,11570,11570,0
20230901,155500,106672600,11570,11570,11570,11570,0
20230901,155400,106672600,11570,11570,11570,11570,0
20230901,155300,106672600,11570,11570,11570,11570,0
20230901,155200,106672600,11570,11570,11570,11570,0
20230901,155100,106672600,11570,11570,11570,11570,0
20230901,155000,106672600,11570,11570,11570,11570,0
20230901,154900,106672600,11570,11570,11570,11570,0
20230901,154800,106672600,11570,11570,11570,11570,0
20230901,154700,106672600,11570,11570,11570,11570,114
20230901,154600,106672600,11570,11570,11570,11570,0
20230901,154500,106672600,11570,11570,11570,11570,0
20230901,154400,106672600,11570,11570,11570,11570,0
20230901,154300,106672600,11570,11570,11570,11570,0
20230901,154200,106672600,11570,11570,11570,11570,0
20230901,154100,106672600,11570,11570,11570,11570,0
20230901,154000,106672600,11570,11570,11570,11570,0
20230901,153900,106672600,11570,11570,11570,11570,0
20230901,153800,106672600,11570,11570,11570,11570,0
20230901,153700,106672600,11570,11570,11570,11570,0
20230901,153600,106672600,11570,11570,11570,11570,0
20230901,153500,106672600,11570,11570,11570,11570,0
20230901,153400,106672600,11570,11570,11570,11570,0
20230901,153300,106672600,11570,11570,11570,11570,0
20230901,153200,106672600,11570,11570,11570,11570,0
20230901,153100,106672600,11570,11570,11570,11570,0
20230901,153000,106672600,11570,11570,11570,11570,114
20230901,152900,105353620,11570,11570,11570,11570,0
20230901,152800,105353620,11570,11570,11570,11570,0
20230901,152700,105353620,11570,11570,11570,11570,0
20230901,152600,105353620,11570,11570,11570,11570,0
20230901,152500,105353620,11570,11570,11570,11570,0
20230901,152400,105353620,11570,11570,11570,11570,0
20230901,152300,105353620,11570,11570,11570,11570,0
20230901,152200,105353620,11570,11570,11570,11570,0
20230901,152100,105353620,11570,11570,11570,11570,0
20230901,152000,105353620,11570,11570,11570,11570,0
20230901,151900,105353620,11570,11570,11570,11570,10
20230901,151800,105237920,11570,11570,11570,11570,0
20230901,151700,105237920,11570,11570,11570,11570,0
20230901,151600,105237920,11570,11570,11570,11570,7
20230901,151500,105156930,11570,11570,11570,11570,0
20230901,151400,105156930,11570,11570,11570,11570,0
20230901,151300,105156930,11570,11570,11570,11570,0
20230901,151200,105156930,11570,11570,11570,11570,0
20230901,151100,105156930,11570,11570,11570,11570,0
20230901,151000,105156930,11570,11570,11570,11570,0
20230901,150900,105156930,11570,11570,11570,11570,0
20230901,150800,105156930,11570,11570,11570,11570,0
20230901,150700,105156930,11570,11560,11570,11560,60
20230901,150600,104463090,11560,11560,11560,11560,14
20230901,150500,104301250,11560,11560,11560,11560,1
20230901,150400,104289690,11460,11460,11460,11460,0
20230901,150300,104289690,11460,11460,11460,11460,0
20230901,150200,104289690,11460,11460,11460,11460,0
20230901,150100,104289690,11460,11460,11460,11460,0
20230901,150000,104289690,11460,11470,11470,11460,101
20230901,145900,103131230,11450,11430,11450,11430,269
20230901,145800,100055160,11430,11430,11430,11430,3
20230901,145700,100020870,11430,11430,11430,11430,0
20230901,145600,100020870,11430,11430,11430,11430,0
20230901,145500,100020870,11430,11430,11430,11430,0
20230901,145400,100020870,11430,11430,11430,11430,0
20230901,145300,100020870,11430,11410,11430,11410,145
20230901,145200,98365420,11410,11410,11410,11410,0
20230901,145100,98365420,11410,11410,11410,11410,0
20230901,145000,98365420,11410,11410,11410,11410,10
20230901,144900,98251320,11390,11390,11390,11390,0
20230901,144800,98251320,11390,11390,11390,11390,5
20230901,144700,98194370,11390,11390,11390,11390,0
20230901,144600,98194370,11390,11390,11390,11390,0
20230901,144500,98194370,11390,11380,11390,11380,168
20230901,144400,96281550,11390,11390,11390,11390,0
20230901,144300,96281550,11390,11390,11390,11390,0
20230901,144200,96281550,11390,11390,11390,11390,0
20230901,144100,96281550,11390,11390,11390,11390,0
20230901,144000,96281550,11390,11390,11390,11390,0
20230901,143900,96281550,11390,11390,11390,11390,0
20230901,143800,96281550,11390,11390,11390,11390,0
20230901,143700,96281550,11390,11390,11390,11390,0
20230901,143600,96281550,11390,11390,11390,11390,1
20230901,143500,96270160,11390,11390,11390,11390,0
20230901,143400,96270160,11390,11390,11390,11390,0
20230901,143300,96270160,11390,11390,11390,11390,0
20230901,143200,96270160,11390,11390,11390,11390,0
20230901,143100,96270160,11390,11390,11390,11390,0
20230901,143000,96270160,11390,11390,11390,11390,0
20230901,142900,96270160,11390,11390,11390,11390,0
20230901,142800,96270160,11390,11390,11390,11390,0
20230901,142700,96270160,11390,11390,11390,11390,1
20230901,142600,96258770,11390,11390,11390,11390,0
20230901,142500,96258770,11390,11390,11390,11390,0
20230901,142400,96258770,11390,11360,11390,11360,93
20230901,142300,95201990,11350,11350,11350,11350,300
20230901,142200,91796990,11360,11360,11360,11360,0
20230901,142100,91796990,11360,11360,11360,11360,0
20230901,142000,91796990,11360,11360,11360,11360,5
20230901,141900,91740190,11350,11360,11360,11350,300
20230901,141800,88335030,11390,11390,11390,11390,1
20230901,141700,88323640,11390,11390,11390,11390,0
20230901,141600,88323640,11390,11390,11390,11390,0
20230901,141500,88323640,11390,11390,11390,11390,0
20230901,141400,88323640,11390,11390,11390,11390,0
20230901,141300,88323640,11390,11390,11390,11390,0
20230901,141200,88323640,11390,11390,11390,11390,0
20230901,141100,88323640,11390,11390,11390,11390,0
20230901,141000,88323640,11390,11390,11390,11390,0
20230901,140900,88323640,11390,11390,11390,11390,0
20230901,140800,88323640,11390,11390,11390,11390,0
20230901,140700,88323640,11390,11390,11390,11390,1
20230901,140600,88312250,11350,11350,11350,11350,176
20230901,140500,86314650,11390,11390,11390,11390,0
20230901,140400,86314650,11390,11390,11390,11390,0
20230901,140300,86314650,11390,11390,11390,11390,0
20230901,140200,86314650,11390,11390,11390,11390,0
20230901,140100,86314650,11390,11390,11390,11390,0
20230901,140000,86314650,11390,11390,11390,11390,0
20230901,135900,86314650,11390,11390,11390,11390,0
20230901,135800,86314650,11390,11390,11390,11390,0
20230901,135700,86314650,11390,11390,11390,11390,0
20230901,135600,86314650,11390,11390,11390,11390,10
20230901,135500,86200750,11390,11390,11390,11390,0
20230901,135400,86200750,11390,11390,11390,11390,0
20230901,135300,86200750,11390,11390,11390,11390,9
20230901,135200,86098240,11350,11350,11350,11350,0
20230901,135100,86098240,11350,11350,11350,11350,0
20230901,135000,86098240,11350,11350,11350,11350,0
20230901,134900,86098240,11350,11350,11350,11350,0
20230901,134800,86098240,11350,11350,11350,11350,0
20230901,134700,86098240,11350,11350,11350,11350,19
20230901,134600,85882590,11390,11390,11390,11390,0
20230901,134500,85882590,11390,11390,11390,11390,2
20230901,134400,85859810,11350,11350,11350,11350,100
20230901,134300,84724810,11350,11350,11350,11350,0
20230901,134200,84724810,11350,11350,11350,11350,0
20230901,134100,84724810,11350,11350,11350,11350,0
20230901,134000,84724810,11350,11360,11360,11350,8
20230901,133900,84634000,11350,11350,11350,11350,0
20230901,133800,84634000,11350,11350,11350,11350,0
20230901,133700,84634000,11350,11350,11350,11350,0
20230901,133600,84634000,11350,11350,11350,11350,0
20230901,133500,84634000,11350,11350,11350,11350,0
20230901,133400,84634000,11350,11350,11350,11350,0
20230901,133300,84634000,11350,11350,11350,11350,0
20230901,133200,84634000,11350,11350,11350,11350,0
20230901,133100,84634000,11350,11350,11350,11350,38
20230901,133000,84202700,11350,11350,11350,11350,0
20230901,132900,84202700,11350,11350,11350,11350,50
20230901,132800,83635200,11350,11350,11350,11350,4
20230901,132700,83589800,11350,11350,11350,11350,0
20230901,132600,83589800,11350,11350,11350,11350,0
20230901,132500,83589800,11350,11350,11350,11350,0
20230901,132400,83589800,11350,11350,11350,11350,0
20230901,132300,83589800,11350,11350,11350,11350,0
20230901,132200,83589800,11350,11350,11350,11350,0
20230901,132100,83589800,11350,11350,11350,11350,0
20230901,132000,83589800,11350,11350,11350,11350,0
20230901,131900,83589800,11350,11350,11350,11350,0
20230901,131800,83589800,11350,11350,11350,11350,0
20230901,131700,83589800,11350,11350,11350,11350,0
20230901,131600,83589800,11350,11350,11350,11350,0
20230901,131500,83589800,11350,11350,11350,11350,0
20230901,131400,83589800,11350,11350,11350,11350,0
20230901,131300,83589800,11350,11350,11350,11350,0
20230901,131200,83589800,11350,11350,11350,11350,0
20230901,131100,83589800,11350,11350,11350,11350,0
20230901,131000,83589800,11350,11310,11350,11270,11
20230901,130900,83465510,11350,11350,11350,11350,1
20230901,130800,83454160,11290,11290,11290,11290,0
20230901,130700,83454160,11290,11290,11290,11290,9
20230901,130600,83352550,11250,11250,11250,11250,0
20230901,130500,83352550,11250,11250,11250,11250,0
20230901,130400,83352550,11250,11250,11250,11250,0
20230901,130300,83352550,11250,11250,11250,11250,0
20230901,130200,83352550,11250,11400,11400,11250,1150
20230901,130100,70391220,11410,11410,11410,11410,0
20230901,130000,70391220,11410,11410,11410,11410,3
20230901,125900,70356990,11410,11410,11410,11410,6
20230901,125800,70288530,11410,11410,11410,11410,0
20230901,125700,70288530,11410,11410,11410,11410,0
20230901,125600,70288530,11410,11410,11410,11410,0
20230901,125500,70288530,11410,11410,11410,11410,35
20230901,125400,69889180,11410,11410,11410,11410,0
20230901,125300,69889180,11410,11410,11410,11410,0
20230901,125200,69889180,11410,11410,11410,11410,0
20230901,125100,69889180,11410,11410,11410,11410,0
20230901,125000,69889180,11410,11410,11410,11410,0
20230901,124900,69889180,11410,11410,11410,11410,0
20230901,124800,69889180,11410,11410,11410,11410,0
20230901,124700,69889180,11410,11410,11410,11410,9
20230901,124600,69786490,11400,11400,11400,11400,500
20230901,124500,64086490,11410,11410,11410,11410,0
20230901,124400,64086490,11410,11410,11410,11410,0
20230901,124300,64086490,11410,11410,11410,11410,0
20230901,124200,64086490,11410,11410,11410,11410,0
20230901,124100,64086490,11410,11410,11410,11410,0
20230901,124000,64086490,11410,11410,11410,11410,0
20230901,123900,64086490,11410,11410,11410,11410,0
20230901,123800,64086490,11410,11410,11410,11410,0
20230901,123700,64086490,11410,11410,11410,11410,0
20230901,123600,64086490,11410,11410,11410,11410,0
20230901,123500,64086490,11410,11410,11410,11410,0
20230901,123400,64086490,11410,11410,11410,11410,0
20230901,123300,64086490,11410,11410,11410,11410,0
20230901,123200,64086490,11410,11410,11410,11410,0
20230901,123100,64086490,11410,11410,11410,11410,0
20230901,123000,64086490,11410,11410,11410,11410,0
20230901,122900,64086490,11410,11410,11410,11410,0
20230901,122800,64086490,11410,11410,11410,11410,0
20230901,122700,64086490,11410,11410,11410,11410,0
20230901,122600,64086490,11410,11410,11410,11410,0
20230901,122500,64086490,11410,11410,11410,11410,0
20230901,122400,64086490,11410,11410,11410,11410,0
20230901,122300,64086490,11410,11410,11410,11410,0
20230901,122200,64086490,11410,11410,11410,11410,0
20230901,122100,64086490,11410,11410,11410,11410,0
20230901,122000,64086490,11410,11410,11410,11410,0
20230901,121900,64086490,11410,11410,11410,11410,0
20230901,121800,64086490,11410,11410,11410,11410,0
20230901,121700,64086490,11410,11410,11410,11410,0
20230901,121600,64086490,11410,11410,11410,11410,0
20230901,121500,64086490,11410,11410,11410,11410,0
20230901,121400,64086490,11410,11410,11410,11410,1
20230901,121300,64075080,11370,11370,11370,11370,0
20230901,121200,64075080,11370,11370,11370,11370,0
20230901,121100,64075080,11370,11370,11370,11370,0
20230901,121000,64075080,11370,11370,11370,11370,0
20230901,120900,64075080,11370,11370,11370,11370,0
20230901,120800,64075080,11370,11370,11370,11370,0
20230901,120700,64075080,11370,11370,11370,11370,0
20230901,120600,64075080,11370,11370,11370,11370,0
20230901,120500,64075080,11370,11370,11370,11370,47
20230901,120400,63540690,11370,11370,11370,11370,787
20230901,120300,54592500,11370,11370,11370,11370,0
20230901,120200,54592500,11370,11370,11370,11370,53
20230901,120100,53989890,11370,11370,11370,11370,98
20230901,120000,52875630,11420,11420,11420,11420,2
20230901,115900,52852790,11380,11380,11380,11380,0
20230901,115800,52852790,11380,11380,11380,11380,0
20230901,115700,52852790,11380,11380,11380,11380,0
20230901,115600,52852790,11380,11380,11380,11380,0
20230901,115500,52852790,11380,11380,11380,11380,0
20230901,115400,52852790,11380,11380,11380,11380,0
20230901,115300,52852790,11380,11380,11380,11380,15
20230901,115200,52682090,11380,11380,11380,11380,33
20230901,115100,52306550,11380,11380,11380,11380,0
20230901,115000,52306550,11380,11380,11380,11380,0
20230901,114900,52306550,11380,11380,11380,11380,0
20230901,114800,52306550,11380,11380,11380,11380,693
20230901,114700,44420210,11420,11380,11420,11380,594
20230901,114600,37660450,11380,11380,11380,11380,201
20230901,114500,35373070,11440,11440,11440,11440,0
20230901,114400,35373070,11440,11440,11440,11440,0
20230901,114300,35373070,11440,11440,11440,11440,10
20230901,114200,35258670,11450,11450,11450,11450,0
20230901,114100,35258670,11450,11450,11450,11450,0
20230901,114000,35258670,11450,11450,11450,11450,0
20230901,113900,35258670,11450,11450,11450,11450,0
20230901,113800,35258670,11450,11450,11450,11450,0
20230901,113700,35258670,11450,11450,11450,11450,0
20230901,113600,35258670,11450,11450,11450,11450,0
20230901,113500,35258670,11450,11420,11450,11420,2
20230901,113400,35235800,11380,11380,11380,11380,0
20230901,113300,35235800,11380,11380,11380,11380,0
20230901,113200,35235800,11380,11380,11380,11380,0
20230901,113100,35235800,11380,11380,11380,11380,0
20230901,113000,35235800,11380,11380,11380,11380,0
20230901,112900,35235800,11380,11380,11380,11380,0
20230901,112800,35235800,11380,11380,11380,11380,0
20230901,112700,35235800,11380,11380,11380,11380,2
20230901,112600,35213040,11380,11380,11380,11380,0
20230901,112500,35213040,11380,11380,11380,11380,0
20230901,112400,35213040,11380,11380,11380,11380,0
20230901,112300,35213040,11380,11380,11380,11380,0
20230901,112200,35213040,11380,11380,11380,11380,0
20230901,112100,35213040,11380,11380,11380,11380,53
20230901,112000,34609900,11370,11370,11370,11370,15
20230901,111900,34439350,11370,11370,11370,11370,0
20230901,111800,34439350,11370,11370,11370,11370,0
20230901,111700,34439350,11370,11370,11370,11370,0
20230901,111600,34439350,11370,11370,11370,11370,1
20230901,111500,34427980,11370,11360,11370,11360,4
20230901,111400,34382510,11360,11360,11360,11360,30
20230901,111300,34041710,11370,11370,11370,11370,0
20230901,111200,34041710,11370,11370,11370,11370,0
20230901,111100,34041710,11370,11370,11370,11370,0
20230901,111000,34041710,11370,11370,11370,11370,0
20230901,110900,34041710,11370,11380,11380,11370,205
20230901,110800,31710810,11390,11390,11390,11390,19
20230901,110700,31494400,11540,11540,11540,11540,0
20230901,110600,31494400,11540,11540,11540,11540,0
20230901,110500,31494400,11540,11540,11540,11540,0
20230901,110400,31494400,11540,11540,11540,11540,0
20230901,110300,31494400,11540,11540,11540,11540,0
20230901,110200,31494400,11540,11540,11540,11540,0
20230901,110100,31494400,11540,11540,11540,11540,5
20230901,110000,31436700,11540,11430,11540,11430,20
20230901,105900,31207210,11430,11430,11430,11430,0
20230901,105800,31207210,11430,11430,11430,11430,0
20230901,105700,31207210,11430,11430,11430,11430,0
20230901,105600,31207210,11430,11430,11430,11430,0
20230901,105500,31207210,11430,11430,11430,11430,0
20230901,105400,31207210,11430,11430,11430,11430,0
20230901,105300,31207210,11430,11430,11430,11430,0
20230901,105200,31207210,11430,11430,11430,11430,0
20230901,105100,31207210,11430,11430,11430,11430,5
20230901,105000,31150060,11350,11360,11360,11350,100
20230901,104900,30014320,11350,11360,11360,11350,200
20230901,104800,27743890,11350,11350,11350,11350,181
20230901,104700,25689540,11370,11320,11370,11320,1013
20230901,104600,14199950,11310,11310,11310,11310,0
20230901,104500,14199950,11310,11310,11310,11310,0
20230901,104400,14199950,11310,11310,11310,11310,0
20230901,104300,14199950,11310,11310,11310,11310,0
20230901,104200,14199950,11310,11310,11310,11310,0
20230901,104100,14199950,11310,11310,11310,11310,0
20230901,104000,14199950,11310,11310,11310,11310,0
20230901,103900,14199950,11310,11310,11310,11310,0
20230901,103800,14199950,11310,11310,11310,11310,76
20230901,103700,13340390,11310,11310,11310,11310,0
20230901,103600,13340390,11310,11310,11310,11310,0
20230901,103500,13340390,11310,11310,11310,11310,0
20230901,103400,13340390,11310,11310,11310,11310,0
20230901,103300,13340390,11310,11310,11310,11310,0
20230901,103200,13340390,11310,11310,11310,11310,2
20230901,103100,13317770,11300,11290,11300,11290,110
20230901,103000,12075370,11290,11290,11290,11290,19
20230901,102900,11860860,11290,11290,11290,11290,0
20230901,102800,11860860,11290,11290,11290,11290,0
20230901,102700,11860860,11290,11290,11290,11290,0
20230901,102600,11860860,11290,11290,11290,11290,0
20230901,102500,11860860,11290,11290,11290,11290,0
20230901,102400,11860860,11290,11290,11290,11290,0
20230901,102300,11860860,11290,11290,11290,11290,0
20230901,102200,11860860,11290,11290,11290,11290,0
20230901,102100,11860860,11290,11290,11290,11290,0
20230901,102000,11860860,11290,11290,11290,11290,2
20230901,101900,11838280,11290,11290,11290,11290,0
20230901,101800,11838280,11290,11290,11290,11290,1
20230901,101700,11826990,11250,11250,11250,11250,0
20230901,101600,11826990,11250,11250,11250,11250,0
20230901,101500,11826990,11250,11250,11250,11250,0
20230901,101400,11826990,11250,11250,11250,11250,2
20230901,101300,11804490,11300,11300,11300,11300,0
20230901,101200,11804490,11300,11300,11300,11300,0
20230901,101100,11804490,11300,11300,11300,11300,0
20230901,101000,11804490,11300,11300,11300,11300,0
20230901,100900,11804490,11300,11300,11300,11300,0
20230901,100800,11804490,11300,11300,11300,11300,550
20230901,100700,5589490,11280,11280,11280,11280,37
20230901,100600,5172130,11320,11320,11320,11320,0
20230901,100500,5172130,11320,11320,11320,11320,0
20230901,100400,5172130,11320,11320,11320,11320,0
20230901,100300,5172130,11320,11290,11320,11290,45
20230901,100200,4663380,11280,11290,11290,11280,147
20230901,100100,3005170,11300,11280,11300,11280,100
20230901,100000,1876240,11300,11300,11300,11300,0
20230901,095900,1876240,11300,11300,11300,11300,1
20230901,095800,1864940,11310,11310,11310,11310,0
20230901,095700,1864940,11310,11310,11310,11310,0
20230901,095600,1864940,11310,11310,11310,11310,0
20230901,095500,1864940,11310,11310,11310,11310,0
20230901,095400,1864940,11310,11310,11310,11310,0
20230901,095300,1864940,11310,11310,11310,11310,0
20230901,095200,1864940,11310,11310,11310,11310,0
20230901,095100,1864940,11310,11310,11310,11310,0
20230901,095000,1864940,11310,11310,11310,11310,0
20230901,094900,1864940,11310,11310,11310,11310,0
20230901,094800,1864940,11310,11310,11310,11310,0
20230901,094700,1864940,11310,11300,11310,11300,50
20230901,094600,1299880,11300,11300,11300,11300,0
20230901,094500,1299880,11300,11300,11300,11300,1
20230901,094400,1288580,11310,11310,11310,11310,0
20230901,094300,1288580,11310,11310,11310,11310,0
20230901,094200,1288580,11310,11270,11310,11270,46
20230901,094100,770080,11270,11270,11270,11270,0
20230901,094000,770080,11270,11270,11270,11270,0
20230901,093900,770080,11270,11270,11270,11270,0
20230901,093800,770080,11270,11270,11270,11270,0
20230901,093700,770080,11270,11270,11270,11270,0
20230901,093600,770080,11270,11270,11270,11270,0
20230901,093500,770080,11270,11270,11270,11270,0
20230901,093400,770080,11270,11270,11270,11270,6
20230901,093300,702460,11280,11280,11280,11280,1
20230901,093200,691180,11330,11330,11330,11330,0
20230901,093100,691180,11330,11330,11330,11330,0
20230901,093000,691180,11330,11330,11330,11330,0
20230901,092900,691180,11330,11330,11330,11330,0
20230901,092800,691180,11330,11330,11330,11330,0
20230901,092700,691180,11330,11330,11330,11330,0
20230901,092600,691180,11330,11330,11330,11330,0
20230901,092500,691180,11330,11330,11330,11330,0
20230901,092400,691180,11330,11330,11330,11330,0
20230901,092300,691180,11330,11330,11330,11330,0
20230901,092200,691180,11330,11330,11330,11330,0
20230901,092100,691180,11330,11330,11330,11330,0
20230901,092000,691180,11330,11330,11330,11330,0
20230901,091900,691180,11330,11330,11330,11330,0
20230901,091800,691180,11330,11330,11330,11330,0
20230901,091700,691180,11330,11330,11330,11330,0
20230901,091600,691180,11330,11330,11330,11330,1
20230901,091500,679850,11330,11330,11330,11330,0
20230901,091400,679850,11330,11330,11330,11330,0
20230901,091300,679850,11330,11330,11330,11330,0
20230901,091200,679850,11330,11330,11330,11330,10
20230901,091100,566550,11330,11330,11330,11330,1
20230901,091000,555220,11330,11330,11330,11330,0
20230901,090900,555220,11330,11330,11330,11330,0
20230901,090800,555220,11330,11330,11330,11330,0
20230901,090700,555220,11330,11330,11330,11330,6
20230901,090600,487240,11360,11360,11360,11360,0
20230901,090500,487240,11360,11360,11360,11360,0
20230901,090400,487240,11360,11360,11360,11360,0
20230901,090300,487240,11360,11360,11360,11360,0
20230901,090200,487240,11360,11360,11360,11360,1
20230901,090100,475880,11290,11290,11290,11290,0
20230901,090000,475880,11290,11350,11350,11290,42