KissMeData/044490/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191400,1255309400,20500,20500,20500,20500,1140
20230914,191300,1255309400,20500,20500,20500,20500,0
20230914,191200,1255309400,20500,20500,20500,20500,0
20230914,191100,1255309400,20500,20500,20500,20500,0
20230914,191000,1255309400,20500,20500,20500,20500,0
20230914,190900,1255309400,20500,20500,20500,20500,0
20230914,190800,1255309400,20500,20500,20500,20500,0
20230914,190700,1255309400,20500,20500,20500,20500,0
20230914,190600,1255309400,20500,20500,20500,20500,0
20230914,190500,1255309400,20500,20500,20500,20500,0
20230914,190400,1255309400,20500,20500,20500,20500,0
20230914,190300,1255309400,20500,20500,20500,20500,0
20230914,190200,1255309400,20500,20500,20500,20500,0
20230914,190100,1255309400,20500,20500,20500,20500,0
20230914,190000,1255309400,20500,20500,20500,20500,0
20230914,185900,1255309400,20500,20500,20500,20500,0
20230914,185800,1255309400,20500,20500,20500,20500,0
20230914,185700,1255309400,20500,20500,20500,20500,0
20230914,185600,1255309400,20500,20500,20500,20500,0
20230914,185500,1255309400,20500,20500,20500,20500,0
20230914,185400,1255309400,20500,20500,20500,20500,0
20230914,185300,1255309400,20500,20500,20500,20500,0
20230914,185200,1255309400,20500,20500,20500,20500,0
20230914,185100,1255309400,20500,20500,20500,20500,0
20230914,185000,1255309400,20500,20500,20500,20500,0
20230914,184900,1255309400,20500,20500,20500,20500,0
20230914,184800,1255309400,20500,20500,20500,20500,0
20230914,184700,1255309400,20500,20500,20500,20500,0
20230914,184600,1255309400,20500,20500,20500,20500,0
20230914,184500,1255309400,20500,20500,20500,20500,0
20230914,184400,1255309400,20500,20500,20500,20500,1140
20230914,184300,1255309400,20500,20500,20500,20500,0
20230914,184200,1255309400,20500,20500,20500,20500,0
20230914,184100,1255309400,20500,20500,20500,20500,0
20230914,184000,1255309400,20500,20500,20500,20500,0
20230914,183900,1255309400,20500,20500,20500,20500,0
20230914,183800,1255309400,20500,20500,20500,20500,0
20230914,183700,1255309400,20500,20500,20500,20500,0
20230914,183600,1255309400,20500,20500,20500,20500,0
20230914,183500,1255309400,20500,20500,20500,20500,0
20230914,183400,1255309400,20500,20500,20500,20500,0
20230914,183300,1255309400,20500,20500,20500,20500,0
20230914,183200,1255309400,20500,20500,20500,20500,0
20230914,183100,1255309400,20500,20500,20500,20500,0
20230914,183000,1255309400,20500,20500,20500,20500,0
20230914,182900,1255309400,20500,20500,20500,20500,0
20230914,182800,1255309400,20500,20500,20500,20500,0
20230914,182700,1255309400,20500,20500,20500,20500,0
20230914,182600,1255309400,20500,20500,20500,20500,0
20230914,182500,1255309400,20500,20500,20500,20500,0
20230914,182400,1255309400,20500,20500,20500,20500,0
20230914,182300,1255309400,20500,20500,20500,20500,0
20230914,182200,1255309400,20500,20500,20500,20500,0
20230914,182100,1255309400,20500,20500,20500,20500,0
20230914,182000,1255309400,20500,20500,20500,20500,0
20230914,181900,1255309400,20500,20500,20500,20500,0
20230914,181800,1255309400,20500,20500,20500,20500,0
20230914,181700,1255309400,20500,20500,20500,20500,0
20230914,181600,1255309400,20500,20500,20500,20500,0
20230914,181500,1255309400,20500,20500,20500,20500,0
20230914,181400,1255309400,20500,20500,20500,20500,1140
20230914,181300,1255309400,20500,20500,20500,20500,0
20230914,181200,1255309400,20500,20500,20500,20500,0
20230914,181100,1255309400,20500,20500,20500,20500,0
20230914,181000,1255309400,20500,20500,20500,20500,0
20230914,180900,1255309400,20500,20500,20500,20500,0
20230914,180800,1255309400,20500,20500,20500,20500,0
20230914,180700,1255309400,20500,20500,20500,20500,0
20230914,180600,1255309400,20500,20500,20500,20500,0
20230914,180500,1255309400,20500,20500,20500,20500,0
20230914,180400,1255309400,20500,20500,20500,20500,0
20230914,180300,1255309400,20500,20500,20500,20500,0
20230914,180200,1255309400,20500,20500,20500,20500,0
20230914,180100,1255309400,20500,20500,20500,20500,0
20230914,180000,1255309400,20500,20500,20500,20500,0
20230914,175900,1255309400,20500,20500,20500,20500,0
20230914,175800,1255309400,20500,20500,20500,20500,0
20230914,175700,1255309400,20500,20500,20500,20500,0
20230914,175600,1255309400,20500,20500,20500,20500,0
20230914,175500,1255309400,20500,20500,20500,20500,0
20230914,175400,1255309400,20500,20500,20500,20500,0
20230914,175300,1255309400,20500,20500,20500,20500,0
20230914,175200,1255309400,20500,20500,20500,20500,0
20230914,175100,1255309400,20500,20500,20500,20500,0
20230914,175000,1255309400,20500,20500,20500,20500,0
20230914,174900,1255309400,20500,20500,20500,20500,0
20230914,174800,1255309400,20500,20500,20500,20500,0
20230914,174700,1255309400,20500,20500,20500,20500,0
20230914,174600,1255309400,20500,20500,20500,20500,0
20230914,174500,1255309400,20500,20500,20500,20500,0
20230914,174400,1255309400,20500,20500,20500,20500,1140
20230914,174300,1255309400,20500,20500,20500,20500,0
20230914,174200,1255309400,20500,20500,20500,20500,0
20230914,174100,1255309400,20500,20500,20500,20500,0
20230914,174000,1255309400,20500,20500,20500,20500,0
20230914,173900,1255309400,20500,20500,20500,20500,0
20230914,173800,1255309400,20500,20500,20500,20500,0
20230914,173700,1255309400,20500,20500,20500,20500,0
20230914,173600,1255309400,20500,20500,20500,20500,0
20230914,173500,1255309400,20500,20500,20500,20500,0
20230914,173400,1255309400,20500,20500,20500,20500,0
20230914,173300,1255309400,20500,20500,20500,20500,0
20230914,173200,1255309400,20500,20500,20500,20500,0
20230914,173100,1255309400,20500,20500,20500,20500,0
20230914,173000,1255309400,20500,20500,20500,20500,0
20230914,172900,1255309400,20500,20500,20500,20500,0
20230914,172800,1255309400,20500,20500,20500,20500,0
20230914,172700,1255309400,20500,20500,20500,20500,0
20230914,172600,1255309400,20500,20500,20500,20500,0
20230914,172500,1255309400,20500,20500,20500,20500,0
20230914,172400,1255309400,20500,20500,20500,20500,0
20230914,172300,1255309400,20500,20500,20500,20500,0
20230914,172200,1255309400,20500,20500,20500,20500,0
20230914,172100,1255309400,20500,20500,20500,20500,0
20230914,172000,1255309400,20500,20500,20500,20500,0
20230914,171900,1255309400,20500,20500,20500,20500,0
20230914,171800,1255309400,20500,20500,20500,20500,0
20230914,171700,1255309400,20500,20500,20500,20500,0
20230914,171600,1255309400,20500,20500,20500,20500,0
20230914,171500,1255309400,20500,20500,20500,20500,0
20230914,171400,1255309400,20500,20500,20500,20500,1140
20230914,171300,1255309400,20500,20500,20500,20500,0
20230914,171200,1255309400,20500,20500,20500,20500,0
20230914,171100,1255309400,20500,20500,20500,20500,0
20230914,171000,1255309400,20500,20500,20500,20500,0
20230914,170900,1255309400,20500,20500,20500,20500,0
20230914,170800,1255309400,20500,20500,20500,20500,0
20230914,170700,1255309400,20500,20500,20500,20500,0
20230914,170600,1255309400,20500,20500,20500,20500,0
20230914,170500,1255309400,20500,20500,20500,20500,0
20230914,170400,1255309400,20500,20500,20500,20500,0
20230914,170300,1255309400,20500,20500,20500,20500,0
20230914,170200,1255309400,20500,20500,20500,20500,0
20230914,170100,1255309400,20500,20500,20500,20500,0
20230914,170000,1255309400,20500,20500,20500,20500,0
20230914,165900,1255309400,20500,20500,20500,20500,0
20230914,165800,1255309400,20500,20500,20500,20500,0
20230914,165700,1255309400,20500,20500,20500,20500,0
20230914,165600,1255309400,20500,20500,20500,20500,0
20230914,165500,1255309400,20500,20500,20500,20500,0
20230914,165400,1255309400,20500,20500,20500,20500,0
20230914,165300,1255309400,20500,20500,20500,20500,0
20230914,165200,1255309400,20500,20500,20500,20500,0
20230914,165100,1255309400,20500,20500,20500,20500,0
20230914,165000,1255309400,20500,20500,20500,20500,0
20230914,164900,1255309400,20500,20500,20500,20500,0
20230914,164800,1255309400,20500,20500,20500,20500,0
20230914,164700,1255309400,20500,20500,20500,20500,0
20230914,164600,1255309400,20500,20500,20500,20500,0
20230914,164500,1255309400,20500,20500,20500,20500,0
20230914,164400,1255309400,20500,20500,20500,20500,1140
20230914,164300,1255309400,20500,20500,20500,20500,0
20230914,164200,1255309400,20500,20500,20500,20500,0
20230914,164100,1255309400,20500,20500,20500,20500,0
20230914,164000,1255309400,20500,20500,20500,20500,0
20230914,163900,1255309400,20500,20500,20500,20500,0
20230914,163800,1255309400,20500,20500,20500,20500,0
20230914,163700,1255309400,20500,20500,20500,20500,0
20230914,163600,1255309400,20500,20500,20500,20500,0
20230914,163500,1255309400,20500,20500,20500,20500,0
20230914,163400,1255309400,20500,20500,20500,20500,0
20230914,163300,1255309400,20500,20500,20500,20500,0
20230914,163200,1255309400,20500,20500,20500,20500,0
20230914,163100,1255309400,20500,20500,20500,20500,0
20230914,163000,1255309400,20500,20500,20500,20500,0
20230914,162900,1255309400,20500,20500,20500,20500,0
20230914,162800,1255309400,20500,20500,20500,20500,0
20230914,162700,1255309400,20500,20500,20500,20500,0
20230914,162600,1255309400,20500,20500,20500,20500,0
20230914,162500,1255309400,20500,20500,20500,20500,0
20230914,162400,1255309400,20500,20500,20500,20500,0
20230914,162300,1255309400,20500,20500,20500,20500,0
20230914,162200,1255309400,20500,20500,20500,20500,0
20230914,162100,1255309400,20500,20500,20500,20500,0
20230914,162000,1255309400,20500,20500,20500,20500,0
20230914,161900,1255309400,20500,20500,20500,20500,0
20230914,161800,1255309400,20500,20500,20500,20500,0
20230914,161700,1255309400,20500,20500,20500,20500,0
20230914,161600,1255309400,20500,20500,20500,20500,0
20230914,161500,1255309400,20500,20500,20500,20500,0
20230914,161400,1255309400,20500,20500,20500,20500,1140
20230914,161300,1255309400,20500,20500,20500,20500,0
20230914,161200,1255309400,20500,20500,20500,20500,0
20230914,161100,1255309400,20500,20500,20500,20500,0
20230914,161000,1255309400,20500,20500,20500,20500,0
20230914,160900,1255309400,20500,20500,20500,20500,0
20230914,160800,1255309400,20500,20500,20500,20500,0
20230914,160700,1255309400,20500,20500,20500,20500,0
20230914,160600,1255309400,20500,20500,20500,20500,0
20230914,160500,1255309400,20500,20500,20500,20500,0
20230914,160400,1255309400,20500,20500,20500,20500,0
20230914,160300,1255309400,20500,20500,20500,20500,0
20230914,160200,1255309400,20500,20500,20500,20500,0
20230914,160100,1255309400,20500,20500,20500,20500,0
20230914,160000,1255309400,20500,20500,20500,20500,0
20230914,155900,1255309400,20500,20500,20500,20500,0
20230914,155800,1255309400,20500,20500,20500,20500,0
20230914,155700,1255309400,20500,20500,20500,20500,0
20230914,155600,1255309400,20500,20500,20500,20500,0
20230914,155500,1255309400,20500,20500,20500,20500,0
20230914,155400,1255309400,20500,20500,20500,20500,0
20230914,155300,1255309400,20500,20500,20500,20500,0
20230914,155200,1255309400,20500,20500,20500,20500,0
20230914,155100,1255309400,20500,20500,20500,20500,0
20230914,155000,1255309400,20500,20500,20500,20500,0
20230914,154900,1255309400,20500,20500,20500,20500,0
20230914,154800,1255309400,20500,20500,20500,20500,0
20230914,154700,1255309400,20500,20500,20500,20500,0
20230914,154600,1255309400,20500,20500,20500,20500,0
20230914,154500,1255309400,20500,20500,20500,20500,0
20230914,154400,1255309400,20500,20500,20500,20500,1140
20230914,154300,1255309400,20500,20500,20500,20500,0
20230914,154200,1255309400,20500,20500,20500,20500,0
20230914,154100,1255309400,20500,20500,20500,20500,0
20230914,154000,1255309400,20500,20500,20500,20500,0
20230914,153900,1255309400,20500,20500,20500,20500,0
20230914,153800,1255309400,20500,20500,20500,20500,0
20230914,153700,1255309400,20500,20500,20500,20500,0
20230914,153600,1255309400,20500,20500,20500,20500,0
20230914,153500,1255309400,20500,20500,20500,20500,0
20230914,153400,1255309400,20500,20500,20500,20500,0
20230914,153300,1255309400,20500,20500,20500,20500,0
20230914,153200,1255309400,20500,20500,20500,20500,0
20230914,153100,1255309400,20500,20500,20500,20500,0
20230914,153000,1255309400,20500,20500,20500,20500,1140
20230914,152900,1231939400,20550,20550,20550,20550,0
20230914,152800,1231939400,20550,20550,20550,20550,0
20230914,152700,1231939400,20550,20550,20550,20550,0
20230914,152600,1231939400,20550,20550,20550,20550,0
20230914,152500,1231939400,20550,20550,20550,20550,0
20230914,152400,1231939400,20550,20550,20550,20550,0
20230914,152300,1231939400,20550,20550,20550,20550,0
20230914,152200,1231939400,20550,20550,20550,20550,0
20230914,152100,1231939400,20550,20550,20550,20550,0
20230914,152000,1231939400,20550,20550,20550,20550,0
20230914,151900,1231939400,20550,20550,20550,20550,299
20230914,151800,1225794950,20600,20600,20600,20600,60
20230914,151700,1224558950,20600,20600,20600,20600,722
20230914,151600,1209685750,20550,20550,20550,20550,64
20230914,151500,1208370550,20550,20500,20600,20500,199
20230914,151400,1204272350,20500,20500,20500,20500,0
20230914,151300,1204272350,20500,20500,20500,20500,130
20230914,151200,1201607350,20500,20500,20500,20500,67
20230914,151100,1200233850,20450,20600,20600,20450,145
20230914,151000,1197259450,20600,20550,20600,20450,1855
20230914,150900,1159175000,20550,20550,20550,20550,60
20230914,150800,1157942000,20550,20550,20550,20550,10
20230914,150700,1157736500,20550,20600,20600,20500,196
20230914,150600,1153704400,20550,20600,20600,20550,161
20230914,150500,1150392850,20600,20600,20600,20600,65
20230914,150400,1149053850,20600,20600,20600,20600,5
20230914,150300,1148950850,20600,20600,20600,20550,120
20230914,150200,1146479350,20550,20600,20600,20550,868
20230914,150100,1128626200,20600,20600,20600,20600,42
20230914,150000,1127761000,20600,20600,20600,20600,281
20230914,145900,1121972400,20600,20600,20600,20600,90
20230914,145800,1120118400,20550,20550,20550,20550,5
20230914,145700,1120015650,20550,20550,20550,20550,90
20230914,145600,1118166150,20550,20550,20600,20500,373
20230914,145500,1110505000,20550,20550,20550,20550,17
20230914,145400,1110155650,20550,20550,20550,20550,434
20230914,145300,1101236950,20550,20550,20550,20550,80
20230914,145200,1099592950,20550,20550,20550,20550,60
20230914,145100,1098359950,20550,20550,20550,20550,25
20230914,145000,1097846200,20550,20550,20550,20550,68
20230914,144900,1096448800,20550,20550,20550,20500,62
20230914,144800,1095174750,20550,20550,20550,20550,44
20230914,144700,1094270550,20550,20550,20550,20500,214
20230914,144600,1089880350,20550,20500,20550,20500,131
20230914,144500,1087190850,20500,20550,20550,20500,76
20230914,144400,1085629850,20500,20600,20600,20500,892
20230914,144300,1067326600,20600,20550,20600,20550,180
20230914,144200,1063626600,20550,20550,20550,20550,261
20230914,144100,1058263050,20550,20550,20550,20500,87
20230914,144000,1056475250,20550,20500,20550,20500,200
20230914,143900,1052372250,20500,20550,20550,20500,61
20230914,143800,1051118750,20550,20550,20550,20550,920
20230914,143700,1032212750,20500,20450,20500,20450,2053
20230914,143600,990225850,20500,20500,20500,20500,135
20230914,143500,987458350,20500,20500,20500,20450,118
20230914,143400,985042800,20500,20500,20500,20500,16
20230914,143300,984714800,20500,20450,20550,20450,230
20230914,143200,980000900,20500,20550,20550,20500,162
20230914,143100,976676900,20500,20500,20500,20500,21
20230914,143000,976246400,20500,20500,20500,20500,125
20230914,142900,973683900,20550,20450,20550,20450,1070
20230914,142800,951746400,20450,20450,20450,20400,952
20230914,142700,932296650,20450,20350,20450,20350,409
20230914,142600,923949450,20350,20350,20350,20350,131
20230914,142500,921283600,20350,20350,20350,20350,2
20230914,142400,921242900,20350,20300,20350,20300,61
20230914,142300,920001600,20350,20350,20350,20350,81
20230914,142200,918353250,20350,20350,20350,20350,65
20230914,142100,917030500,20350,20350,20350,20350,20
20230914,142000,916623500,20300,20300,20300,20300,267
20230914,141900,911203400,20300,20300,20300,20300,64
20230914,141800,909904200,20300,20300,20300,20300,25
20230914,141700,909396700,20300,20300,20300,20300,60
20230914,141600,908178700,20200,20250,20300,20200,1134
20230914,141500,885214400,20200,20200,20200,20200,916
20230914,141400,866711200,20200,20200,20200,20200,106
20230914,141300,864570000,20250,20200,20250,20200,79
20230914,141200,862973200,20200,20250,20250,20200,132
20230914,141100,860306600,20250,20250,20250,20250,80
20230914,141000,858686600,20250,20250,20250,20250,80
20230914,140900,857066600,20250,20250,20250,20250,60
20230914,140800,855851600,20200,20200,20250,20200,942
20230914,140700,836821950,20250,20250,20250,20250,60
20230914,140600,835606950,20250,20200,20250,20200,156
20230914,140500,832455700,20250,20250,20250,20250,25
20230914,140400,831949450,20250,20250,20250,20250,0
20230914,140300,831949450,20250,20250,20250,20250,20
20230914,140200,831544450,20250,20250,20250,20250,12
20230914,140100,831301450,20250,20250,20250,20250,5
20230914,140000,831200200,20250,20250,20250,20250,25
20230914,135900,830693950,20200,20250,20250,20200,931
20230914,135800,811882250,20250,20250,20300,20250,56
20230914,135700,810747250,20250,20250,20250,20250,224
20230914,135600,806211250,20250,20250,20250,20250,158
20230914,135500,803011750,20300,20250,20300,20250,22
20230914,135400,802565250,20300,20300,20300,20300,6
20230914,135300,802443450,20300,20300,20300,20300,20
20230914,135200,802037450,20300,20300,20300,20300,0
20230914,135100,802037450,20300,20250,20300,20250,432
20230914,135000,793279450,20300,20300,20300,20300,24
20230914,134900,792792250,20300,20300,20300,20300,0
20230914,134800,792792250,20300,20250,20300,20250,135
20230914,134700,790057300,20250,20250,20250,20250,6
20230914,134600,789935800,20250,20250,20250,20250,200
20230914,134500,785885800,20250,20250,20250,20200,197
20230914,134400,781900400,20250,20250,20250,20250,1
20230914,134300,781880150,20250,20250,20250,20250,29
20230914,134200,781292900,20250,20250,20250,20250,0
20230914,134100,781292900,20250,20250,20250,20250,228
20230914,134000,776675900,20300,20250,20300,20250,21
20230914,133900,776249650,20250,20250,20250,20250,16
20230914,133800,775925650,20300,20300,20300,20300,20
20230914,133700,775519650,20250,20250,20250,20250,0
20230914,133600,775519650,20250,20250,20250,20250,1
20230914,133500,775499400,20300,20300,20300,20300,20
20230914,133400,775093400,20250,20250,20250,20250,0
20230914,133300,775093400,20250,20250,20250,20250,35
20230914,133200,774384650,20150,20150,20150,20150,0
20230914,133100,774384650,20150,20150,20150,20150,1
20230914,133000,774364500,20050,20100,20150,20050,552
20230914,132900,763268450,20200,20200,20200,20200,4
20230914,132800,763187650,20200,20250,20250,20150,1513
20230914,132700,732596600,20350,20350,20350,20350,20
20230914,132600,732189600,20250,20250,20250,20250,5
20230914,132500,732088350,20250,20250,20250,20250,20
20230914,132400,731683350,20250,20250,20250,20250,0
20230914,132300,731683350,20250,20250,20250,20250,0
20230914,132200,731683350,20250,20250,20250,20250,24
20230914,132100,731197350,20250,20250,20250,20250,0
20230914,132000,731197350,20250,20250,20250,20250,20
20230914,131900,730792350,20200,20300,20300,20200,4
20230914,131800,730711450,20350,20350,20350,20350,5
20230914,131700,730609700,20350,20350,20350,20350,20
20230914,131600,730202700,20300,20300,20300,20300,0
20230914,131500,730202700,20300,20300,20300,20300,24
20230914,131400,729715500,20300,20300,20300,20300,2
20230914,131300,729674900,20300,20300,20300,20300,0
20230914,131200,729674900,20300,20300,20300,20300,20
20230914,131100,729268900,20300,20300,20300,20300,5
20230914,131000,729167400,20300,20300,20300,20300,22
20230914,130900,728720800,20300,20300,20300,20300,14
20230914,130800,728436600,20300,20300,20300,20300,4
20230914,130700,728355400,20300,20200,20300,20200,21
20230914,130600,727929200,20300,20300,20300,20300,2
20230914,130500,727888600,20200,20200,20200,20200,145
20230914,130400,724959600,20200,20200,20200,20200,19
20230914,130300,724575800,20200,20200,20200,20200,0
20230914,130200,724575800,20200,20200,20200,20200,20
20230914,130100,724171800,20200,20200,20200,20200,9
20230914,130000,723990000,20200,20200,20200,20100,31
20230914,125900,723363900,20200,20200,20200,20200,0
20230914,125800,723363900,20200,20200,20200,20200,0
20230914,125700,723363900,20200,20200,20200,20200,37
20230914,125600,722616500,20200,20200,20200,20200,1
20230914,125500,722596300,20200,20200,20300,20200,132
20230914,125400,719927000,20100,20100,20100,20100,0
20230914,125300,719927000,20100,20100,20100,20100,176
20230914,125200,716389400,20100,20200,20200,20100,2020
20230914,125100,675709050,20200,20200,20200,20200,0
20230914,125000,675709050,20200,20200,20200,20200,0
20230914,124900,675709050,20200,20200,20200,20200,2
20230914,124800,675668650,20200,20200,20200,20200,0
20230914,124700,675668650,20200,20200,20200,20200,0
20230914,124600,675668650,20200,20200,20200,20200,30
20230914,124500,675062650,20250,20250,20250,20250,110
20230914,124400,672835150,20300,20300,20300,20300,0
20230914,124300,672835150,20300,20300,20300,20300,5
20230914,124200,672733650,20300,20300,20300,20300,0
20230914,124100,672733650,20300,20300,20300,20300,0
20230914,124000,672733650,20300,20300,20300,20300,1
20230914,123900,672713350,20300,20300,20300,20300,9
20230914,123800,672530650,20300,20300,20300,20300,1
20230914,123700,672510350,20250,20250,20250,20250,0
20230914,123600,672510350,20250,20250,20250,20250,0
20230914,123500,672510350,20250,20250,20250,20250,0
20230914,123400,672510350,20250,20250,20250,20250,0
20230914,123300,672510350,20250,20250,20250,20250,59
20230914,123200,671315600,20250,20250,20250,20250,4
20230914,123100,671234600,20250,20350,20350,20250,298
20230914,123000,665200000,20300,20250,20300,20250,53
20230914,122900,664124250,20200,20200,20200,20200,0
20230914,122800,664124250,20200,20200,20200,20200,1
20230914,122700,664104050,20200,20200,20200,20200,23
20230914,122600,663639450,20150,20150,20200,20150,25
20230914,122500,663135200,20200,20200,20200,20200,69
20230914,122400,661741400,20200,20200,20200,20200,0
20230914,122300,661741400,20200,20200,20200,20200,0
20230914,122200,661741400,20200,20200,20200,20200,28
20230914,122100,661175800,20200,20250,20250,20150,1274
20230914,122000,635449450,20300,20300,20300,20300,0
20230914,121900,635449450,20300,20300,20300,20300,2
20230914,121800,635408850,20300,20300,20300,20300,58
20230914,121700,634231450,20300,20300,20300,20300,3
20230914,121600,634170550,20300,20300,20300,20300,2
20230914,121500,634129950,20300,20300,20300,20300,1
20230914,121400,634109650,20300,20300,20300,20300,10
20230914,121300,633906650,20250,20250,20250,20250,9
20230914,121200,633724400,20300,20300,20300,20300,0
20230914,121100,633724400,20300,20300,20300,20300,6
20230914,121000,633602600,20300,20300,20300,20300,0
20230914,120900,633602600,20300,20300,20300,20300,0
20230914,120800,633602600,20300,20300,20300,20300,2
20230914,120700,633562000,20300,20300,20300,20300,11
20230914,120600,633338700,20300,20300,20300,20300,31
20230914,120500,632709400,20300,20300,20300,20300,105
20230914,120400,630577900,20300,20300,20300,20300,108
20230914,120300,628385500,20300,20300,20300,20300,5
20230914,120200,628284000,20350,20350,20350,20350,0
20230914,120100,628284000,20350,20350,20350,20350,0
20230914,120000,628284000,20350,20350,20350,20350,6
20230914,115900,628161900,20300,20300,20300,20300,313
20230914,115800,621808000,20300,20300,20300,20300,0
20230914,115700,621808000,20300,20300,20300,20300,0
20230914,115600,621808000,20300,20300,20300,20300,0
20230914,115500,621808000,20300,20300,20300,20300,0
20230914,115400,621808000,20300,20300,20300,20300,110
20230914,115300,619575000,20300,20300,20300,20300,9
20230914,115200,619392300,20300,20300,20300,20200,3
20230914,115100,619331500,20250,20250,20250,20250,0
20230914,115000,619331500,20250,20250,20250,20200,16
20230914,114900,619007650,20250,20250,20250,20250,0
20230914,114800,619007650,20250,20250,20250,20250,0
20230914,114700,619007650,20250,20250,20250,20250,1
20230914,114600,618987400,20250,20250,20250,20250,5
20230914,114500,618886150,20150,20150,20150,20150,0
20230914,114400,618886150,20150,20150,20150,20150,0
20230914,114300,618886150,20150,20150,20150,20150,0
20230914,114200,618886150,20150,20150,20150,20150,128
20230914,114100,616306950,20150,20200,20200,20150,171
20230914,114000,612852950,20200,20200,20200,20200,1
20230914,113900,612832750,20200,20200,20200,20200,151
20230914,113800,609782550,20200,20200,20200,20200,270
20230914,113700,604328550,20250,20250,20250,20250,0
20230914,113600,604328550,20250,20250,20250,20250,1
20230914,113500,604308300,20100,20100,20100,20100,0
20230914,113400,604308300,20100,20100,20100,20100,0
20230914,113300,604308300,20100,20200,20200,20100,751
20230914,113200,589157200,20250,20250,20250,20250,10
20230914,113100,588954700,20250,20250,20250,20250,0
20230914,113000,588954700,20250,20250,20250,20250,0
20230914,112900,588954700,20250,20250,20250,20200,1309
20230914,112800,562451150,20300,20300,20300,20300,251
20230914,112700,557355850,20300,20300,20300,20300,24
20230914,112600,556868650,20300,20300,20300,20300,0
20230914,112500,556868650,20300,20300,20300,20300,5
20230914,112400,556767150,20300,20350,20350,20300,2630
20230914,112300,503375400,20300,20300,20300,20300,0
20230914,112200,503375400,20300,20300,20300,20300,0
20230914,112100,503375400,20300,20300,20300,20300,2
20230914,112000,503334800,20350,20350,20350,20350,5
20230914,111900,503233050,20400,20400,20400,20400,0
20230914,111800,503233050,20400,20350,20400,20350,115
20230914,111700,500887800,20350,20350,20350,20350,5
20230914,111600,500786050,20350,20350,20350,20350,7
20230914,111500,500643600,20350,20350,20350,20350,10
20230914,111400,500440100,20350,20350,20350,20350,1
20230914,111300,500419750,20350,20350,20350,20350,50
20230914,111200,499402250,20350,20350,20350,20350,25
20230914,111100,498893500,20350,20350,20350,20350,26
20230914,111000,498364400,20300,20300,20300,20300,0
20230914,110900,498364400,20300,20300,20300,20300,5
20230914,110800,498262900,20350,20350,20350,20350,498
20230914,110700,488128600,20350,20350,20350,20350,10
20230914,110600,487925100,20350,20350,20350,20350,83
20230914,110500,486236050,20400,20400,20400,20400,0
20230914,110400,486236050,20400,20400,20400,20400,451
20230914,110300,477035650,20400,20400,20400,20400,0
20230914,110200,477035650,20400,20400,20400,20400,0
20230914,110100,477035650,20400,20400,20400,20400,0
20230914,110000,477035650,20400,20450,20450,20400,20
20230914,105900,476627450,20450,20450,20450,20450,0
20230914,105800,476627450,20450,20450,20450,20450,50
20230914,105700,475604950,20400,20400,20400,20400,62
20230914,105600,474340150,20400,20400,20400,20400,29
20230914,105500,473748550,20400,20400,20400,20400,250
20230914,105400,468648550,20400,20400,20400,20400,0
20230914,105300,468648550,20400,20400,20400,20400,76
20230914,105200,467098150,20400,20400,20400,20400,12
20230914,105100,466853350,20400,20400,20400,20400,1
20230914,105000,466832950,20400,20400,20400,20400,61
20230914,104900,465588550,20400,20400,20400,20400,21
20230914,104800,465160150,20400,20400,20400,20400,0
20230914,104700,465160150,20400,20400,20400,20400,70
20230914,104600,463732150,20350,20350,20350,20350,0
20230914,104500,463732150,20350,20350,20350,20350,20
20230914,104400,463325150,20350,20350,20350,20350,24
20230914,104300,462836750,20350,20350,20350,20350,64
20230914,104200,461534350,20400,20400,20400,20400,15
20230914,104100,461228350,20400,20400,20400,20400,25
20230914,104000,460718350,20400,20400,20400,20400,0
20230914,103900,460718350,20400,20400,20400,20400,3
20230914,103800,460657150,20400,20400,20400,20400,20
20230914,103700,460249150,20400,20400,20400,20400,11
20230914,103600,460024750,20400,20400,20400,20400,13
20230914,103500,459759550,20400,20400,20400,20400,25
20230914,103400,459249550,20300,20300,20300,20300,0
20230914,103300,459249550,20300,20300,20300,20300,0
20230914,103200,459249550,20300,20300,20300,20300,0
20230914,103100,459249550,20300,20300,20300,20300,0
20230914,103000,459249550,20300,20300,20300,20300,100
20230914,102900,457219550,20300,20350,20350,20300,300
20230914,102800,451128050,20400,20400,20400,20400,5
20230914,102700,451026050,20400,20400,20400,20400,0
20230914,102600,451026050,20400,20400,20400,20400,0
20230914,102500,451026050,20400,20400,20400,20400,36
20230914,102400,450291650,20400,20400,20400,20400,0
20230914,102300,450291650,20400,20400,20400,20400,5
20230914,102200,450189650,20300,20300,20300,20300,257
20230914,102100,444972550,20300,20300,20300,20300,30
20230914,102000,444363550,20300,20400,20400,20300,58
20230914,101900,443185850,20300,20300,20300,20300,24
20230914,101800,442698650,20300,20300,20300,20300,0
20230914,101700,442698650,20300,20300,20300,20300,116
20230914,101600,440343850,20300,20300,20300,20300,0
20230914,101500,440343850,20300,20350,20350,20300,113
20230914,101400,438049400,20400,20350,20400,20350,117
20230914,101300,435668400,20350,20300,20350,20300,12
20230914,101200,435424600,20300,20300,20300,20300,211
20230914,101100,431141300,20300,20300,20300,20300,19
20230914,101000,430755600,20300,20300,20300,20300,305
20230914,100900,424564100,20300,20300,20300,20300,8
20230914,100800,424401700,20300,20350,20350,20300,1437
20230914,100700,395230450,20350,20300,20350,20300,71
20230914,100600,393788400,20350,20350,20350,20350,242
20230914,100500,388863700,20350,20350,20350,20350,0
20230914,100400,388863700,20350,20400,20400,20350,220
20230914,100300,384385700,20350,20350,20350,20350,1248
20230914,100200,358988900,20400,20400,20400,20400,577
20230914,100100,347218100,20450,20500,20500,20450,780
20230914,100000,331237750,20500,20500,20500,20500,19
20230914,095900,330848250,20500,20500,20500,20500,6
20230914,095800,330725250,20500,20500,20500,20500,1
20230914,095700,330704750,20550,20550,20550,20550,0
20230914,095600,330704750,20550,20550,20550,20500,408
20230914,095500,322339850,20500,20550,20550,20500,139
20230914,095400,319490200,20550,20550,20550,20550,0
20230914,095300,319490200,20550,20550,20550,20550,10
20230914,095200,319284700,20550,20550,20550,20550,9
20230914,095100,319099750,20550,20550,20550,20550,155
20230914,095000,315914500,20550,20550,20550,20550,5
20230914,094900,315811750,20600,20550,20600,20550,9
20230914,094800,315626450,20600,20600,20600,20600,0
20230914,094700,315626450,20600,20600,20600,20600,10
20230914,094600,315420450,20600,20600,20600,20600,4
20230914,094500,315338050,20550,20550,20550,20550,0
20230914,094400,315338050,20550,20550,20550,20550,1
20230914,094300,315317500,20550,20550,20600,20550,96
20230914,094200,313344550,20600,20600,20600,20600,14
20230914,094100,313056150,20600,20600,20600,20600,10
20230914,094000,312850150,20600,20550,20600,20550,28
20230914,093900,312273400,20550,20600,20600,20550,7
20230914,093800,312129250,20600,20600,20600,20600,10
20230914,093700,311923250,20500,20600,20600,20500,326
20230914,093600,305240050,20550,20550,20600,20550,292
20230914,093500,299239250,20550,20550,20550,20550,25
20230914,093400,298725500,20550,20550,20550,20550,29
20230914,093300,298129550,20550,20550,20550,20550,4
20230914,093200,298047350,20550,20550,20550,20550,5
20230914,093100,297944600,20550,20550,20550,20550,12
20230914,093000,297698000,20550,20500,20550,20500,5
20230914,092900,297595300,20450,20500,20500,20450,100
20230914,092800,295549750,20450,20600,20600,20450,450
20230914,092700,286322500,20650,20600,20700,20600,165
20230914,092600,282921650,20650,20650,20650,20650,100
20230914,092500,280856650,20650,20650,20650,20650,12
20230914,092400,280608850,20650,20600,20700,20600,164
20230914,092300,277226250,20600,20600,20600,20600,90
20230914,092200,275372250,20700,20700,20700,20700,0
20230914,092100,275372250,20700,20600,20700,20600,163
20230914,092000,272008300,20700,20600,20700,20600,17
20230914,091900,271658000,20700,20700,20700,20700,99
20230914,091800,269608700,20700,20700,20700,20700,104
20230914,091700,267455900,20600,20600,20600,20600,16
20230914,091600,267126300,20600,20650,20700,20600,1017
20230914,091500,246098500,20650,20800,20800,20650,2444
20230914,091400,195462800,20800,20800,20800,20800,11
20230914,091300,195234000,20700,20750,20900,20700,1971
20230914,091200,154209150,20750,20750,20750,20700,531
20230914,091100,143194700,20750,20600,20750,20600,442
20230914,091000,134046100,20650,20700,20700,20650,837
20230914,090900,116721800,20700,20650,20700,20650,253
20230914,090800,111493850,20600,20600,20600,20600,177
20230914,090700,107847650,20550,20500,20550,20500,431
20230914,090600,98995400,20500,20450,20500,20450,39
20230914,090500,98196050,20500,20500,20500,20500,513
20230914,090400,87679550,20500,20400,20500,20400,82
20230914,090300,86003550,20400,20400,20400,20400,26
20230914,090200,85473150,20500,20550,20550,20300,1784
20230914,090100,48967100,20550,20650,20650,20550,1529
20230914,090000,17510250,20650,20450,20700,20450,853