KissMeData/044340/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191500,46486850,9640,9640,9640,9640,85
20230920,191400,46486850,9640,9640,9640,9640,0
20230920,191300,46486850,9640,9640,9640,9640,0
20230920,191200,46486850,9640,9640,9640,9640,0
20230920,191100,46486850,9640,9640,9640,9640,0
20230920,191000,46486850,9640,9640,9640,9640,0
20230920,190900,46486850,9640,9640,9640,9640,0
20230920,190800,46486850,9640,9640,9640,9640,0
20230920,190700,46486850,9640,9640,9640,9640,0
20230920,190600,46486850,9640,9640,9640,9640,0
20230920,190500,46486850,9640,9640,9640,9640,0
20230920,190400,46486850,9640,9640,9640,9640,0
20230920,190300,46486850,9640,9640,9640,9640,0
20230920,190200,46486850,9640,9640,9640,9640,0
20230920,190100,46486850,9640,9640,9640,9640,0
20230920,190000,46486850,9640,9640,9640,9640,0
20230920,185900,46486850,9640,9640,9640,9640,0
20230920,185800,46486850,9640,9640,9640,9640,0
20230920,185700,46486850,9640,9640,9640,9640,0
20230920,185600,46486850,9640,9640,9640,9640,0
20230920,185500,46486850,9640,9640,9640,9640,0
20230920,185400,46486850,9640,9640,9640,9640,0
20230920,185300,46486850,9640,9640,9640,9640,0
20230920,185200,46486850,9640,9640,9640,9640,0
20230920,185100,46486850,9640,9640,9640,9640,0
20230920,185000,46486850,9640,9640,9640,9640,0
20230920,184900,46486850,9640,9640,9640,9640,0
20230920,184800,46486850,9640,9640,9640,9640,0
20230920,184700,46486850,9640,9640,9640,9640,0
20230920,184600,46486850,9640,9640,9640,9640,0
20230920,184500,46486850,9640,9640,9640,9640,85
20230920,184400,46486850,9640,9640,9640,9640,0
20230920,184300,46486850,9640,9640,9640,9640,0
20230920,184200,46486850,9640,9640,9640,9640,0
20230920,184100,46486850,9640,9640,9640,9640,0
20230920,184000,46486850,9640,9640,9640,9640,0
20230920,183900,46486850,9640,9640,9640,9640,0
20230920,183800,46486850,9640,9640,9640,9640,0
20230920,183700,46486850,9640,9640,9640,9640,0
20230920,183600,46486850,9640,9640,9640,9640,0
20230920,183500,46486850,9640,9640,9640,9640,0
20230920,183400,46486850,9640,9640,9640,9640,0
20230920,183300,46486850,9640,9640,9640,9640,0
20230920,183200,46486850,9640,9640,9640,9640,0
20230920,183100,46486850,9640,9640,9640,9640,0
20230920,183000,46486850,9640,9640,9640,9640,0
20230920,182900,46486850,9640,9640,9640,9640,0
20230920,182800,46486850,9640,9640,9640,9640,0
20230920,182700,46486850,9640,9640,9640,9640,0
20230920,182600,46486850,9640,9640,9640,9640,0
20230920,182500,46486850,9640,9640,9640,9640,0
20230920,182400,46486850,9640,9640,9640,9640,0
20230920,182300,46486850,9640,9640,9640,9640,0
20230920,182200,46486850,9640,9640,9640,9640,0
20230920,182100,46486850,9640,9640,9640,9640,0
20230920,182000,46486850,9640,9640,9640,9640,0
20230920,181900,46486850,9640,9640,9640,9640,0
20230920,181800,46486850,9640,9640,9640,9640,0
20230920,181700,46486850,9640,9640,9640,9640,0
20230920,181600,46486850,9640,9640,9640,9640,0
20230920,181500,46486850,9640,9640,9640,9640,85
20230920,181400,46486850,9640,9640,9640,9640,0
20230920,181300,46486850,9640,9640,9640,9640,0
20230920,181200,46486850,9640,9640,9640,9640,0
20230920,181100,46486850,9640,9640,9640,9640,0
20230920,181000,46486850,9640,9640,9640,9640,0
20230920,180900,46486850,9640,9640,9640,9640,0
20230920,180800,46486850,9640,9640,9640,9640,0
20230920,180700,46486850,9640,9640,9640,9640,0
20230920,180600,46486850,9640,9640,9640,9640,0
20230920,180500,46486850,9640,9640,9640,9640,0
20230920,180400,46486850,9640,9640,9640,9640,0
20230920,180300,46486850,9640,9640,9640,9640,0
20230920,180200,46486850,9640,9640,9640,9640,0
20230920,180100,46486850,9640,9640,9640,9640,0
20230920,180000,46486850,9640,9640,9640,9640,0
20230920,175900,46486850,9640,9640,9640,9640,0
20230920,175800,46486850,9640,9640,9640,9640,0
20230920,175700,46486850,9640,9640,9640,9640,0
20230920,175600,46486850,9640,9640,9640,9640,0
20230920,175500,46486850,9640,9640,9640,9640,0
20230920,175400,46486850,9640,9640,9640,9640,0
20230920,175300,46486850,9640,9640,9640,9640,0
20230920,175200,46486850,9640,9640,9640,9640,0
20230920,175100,46486850,9640,9640,9640,9640,0
20230920,175000,46486850,9640,9640,9640,9640,0
20230920,174900,46486850,9640,9640,9640,9640,0
20230920,174800,46486850,9640,9640,9640,9640,0
20230920,174700,46486850,9640,9640,9640,9640,0
20230920,174600,46486850,9640,9640,9640,9640,0
20230920,174500,46486850,9640,9640,9640,9640,85
20230920,174400,46486850,9640,9640,9640,9640,0
20230920,174300,46486850,9640,9640,9640,9640,0
20230920,174200,46486850,9640,9640,9640,9640,0
20230920,174100,46486850,9640,9640,9640,9640,0
20230920,174000,46486850,9640,9640,9640,9640,0
20230920,173900,46486850,9640,9640,9640,9640,0
20230920,173800,46486850,9640,9640,9640,9640,0
20230920,173700,46486850,9640,9640,9640,9640,0
20230920,173600,46486850,9640,9640,9640,9640,0
20230920,173500,46486850,9640,9640,9640,9640,0
20230920,173400,46486850,9640,9640,9640,9640,0
20230920,173300,46486850,9640,9640,9640,9640,0
20230920,173200,46486850,9640,9640,9640,9640,0
20230920,173100,46486850,9640,9640,9640,9640,0
20230920,173000,46486850,9640,9640,9640,9640,0
20230920,172900,46486850,9640,9640,9640,9640,0
20230920,172800,46486850,9640,9640,9640,9640,0
20230920,172700,46486850,9640,9640,9640,9640,0
20230920,172600,46486850,9640,9640,9640,9640,0
20230920,172500,46486850,9640,9640,9640,9640,0
20230920,172400,46486850,9640,9640,9640,9640,0
20230920,172300,46486850,9640,9640,9640,9640,0
20230920,172200,46486850,9640,9640,9640,9640,0
20230920,172100,46486850,9640,9640,9640,9640,0
20230920,172000,46486850,9640,9640,9640,9640,0
20230920,171900,46486850,9640,9640,9640,9640,0
20230920,171800,46486850,9640,9640,9640,9640,0
20230920,171700,46486850,9640,9640,9640,9640,0
20230920,171600,46486850,9640,9640,9640,9640,0
20230920,171500,46486850,9640,9640,9640,9640,85
20230920,171400,46486850,9640,9640,9640,9640,0
20230920,171300,46486850,9640,9640,9640,9640,0
20230920,171200,46486850,9640,9640,9640,9640,0
20230920,171100,46486850,9640,9640,9640,9640,0
20230920,171000,46486850,9640,9640,9640,9640,0
20230920,170900,46486850,9640,9640,9640,9640,0
20230920,170800,46486850,9640,9640,9640,9640,0
20230920,170700,46486850,9640,9640,9640,9640,0
20230920,170600,46486850,9640,9640,9640,9640,0
20230920,170500,46486850,9640,9640,9640,9640,0
20230920,170400,46486850,9640,9640,9640,9640,0
20230920,170300,46486850,9640,9640,9640,9640,0
20230920,170200,46486850,9640,9640,9640,9640,0
20230920,170100,46486850,9640,9640,9640,9640,0
20230920,170000,46486850,9640,9640,9640,9640,0
20230920,165900,46486850,9640,9640,9640,9640,0
20230920,165800,46486850,9640,9640,9640,9640,0
20230920,165700,46486850,9640,9640,9640,9640,0
20230920,165600,46486850,9640,9640,9640,9640,0
20230920,165500,46486850,9640,9640,9640,9640,0
20230920,165400,46486850,9640,9640,9640,9640,0
20230920,165300,46486850,9640,9640,9640,9640,0
20230920,165200,46486850,9640,9640,9640,9640,0
20230920,165100,46486850,9640,9640,9640,9640,0
20230920,165000,46486850,9640,9640,9640,9640,0
20230920,164900,46486850,9640,9640,9640,9640,0
20230920,164800,46486850,9640,9640,9640,9640,0
20230920,164700,46486850,9640,9640,9640,9640,0
20230920,164600,46486850,9640,9640,9640,9640,0
20230920,164500,46486850,9640,9640,9640,9640,85
20230920,164400,46486850,9640,9640,9640,9640,0
20230920,164300,46486850,9640,9640,9640,9640,0
20230920,164200,46486850,9640,9640,9640,9640,0
20230920,164100,46486850,9640,9640,9640,9640,0
20230920,164000,46486850,9640,9640,9640,9640,0
20230920,163900,46486850,9640,9640,9640,9640,0
20230920,163800,46486850,9640,9640,9640,9640,0
20230920,163700,46486850,9640,9640,9640,9640,0
20230920,163600,46486850,9640,9640,9640,9640,0
20230920,163500,46486850,9640,9640,9640,9640,0
20230920,163400,46486850,9640,9640,9640,9640,0
20230920,163300,46486850,9640,9640,9640,9640,0
20230920,163200,46486850,9640,9640,9640,9640,0
20230920,163100,46486850,9640,9640,9640,9640,0
20230920,163000,46486850,9640,9640,9640,9640,0
20230920,162900,46486850,9640,9640,9640,9640,0
20230920,162800,46486850,9640,9640,9640,9640,0
20230920,162700,46486850,9640,9640,9640,9640,0
20230920,162600,46486850,9640,9640,9640,9640,0
20230920,162500,46486850,9640,9640,9640,9640,0
20230920,162400,46486850,9640,9640,9640,9640,0
20230920,162300,46486850,9640,9640,9640,9640,0
20230920,162200,46486850,9640,9640,9640,9640,0
20230920,162100,46486850,9640,9640,9640,9640,0
20230920,162000,46486850,9640,9640,9640,9640,0
20230920,161900,46486850,9640,9640,9640,9640,0
20230920,161800,46486850,9640,9640,9640,9640,0
20230920,161700,46486850,9640,9640,9640,9640,0
20230920,161600,46486850,9640,9640,9640,9640,0
20230920,161500,46486850,9640,9640,9640,9640,85
20230920,161400,46486850,9640,9640,9640,9640,0
20230920,161300,46486850,9640,9640,9640,9640,0
20230920,161200,46486850,9640,9640,9640,9640,0
20230920,161100,46486850,9640,9640,9640,9640,0
20230920,161000,46486850,9640,9640,9640,9640,0
20230920,160900,46486850,9640,9640,9640,9640,0
20230920,160800,46486850,9640,9640,9640,9640,0
20230920,160700,46486850,9640,9640,9640,9640,0
20230920,160600,46486850,9640,9640,9640,9640,0
20230920,160500,46486850,9640,9640,9640,9640,0
20230920,160400,46486850,9640,9640,9640,9640,0
20230920,160300,46486850,9640,9640,9640,9640,0
20230920,160200,46486850,9640,9640,9640,9640,0
20230920,160100,46486850,9640,9640,9640,9640,0
20230920,160000,46486850,9640,9640,9640,9640,0
20230920,155900,46486850,9640,9640,9640,9640,0
20230920,155800,46486850,9640,9640,9640,9640,0
20230920,155700,46486850,9640,9640,9640,9640,0
20230920,155600,46486850,9640,9640,9640,9640,0
20230920,155500,46486850,9640,9640,9640,9640,0
20230920,155400,46486850,9640,9640,9640,9640,0
20230920,155300,46486850,9640,9640,9640,9640,0
20230920,155200,46486850,9640,9640,9640,9640,0
20230920,155100,46486850,9640,9640,9640,9640,0
20230920,155000,46486850,9640,9640,9640,9640,0
20230920,154900,46486850,9640,9640,9640,9640,0
20230920,154800,46486850,9640,9640,9640,9640,0
20230920,154700,46486850,9640,9640,9640,9640,0
20230920,154600,46486850,9640,9640,9640,9640,0
20230920,154500,46486850,9640,9640,9640,9640,85
20230920,154400,46486850,9640,9640,9640,9640,0
20230920,154300,46486850,9640,9640,9640,9640,0
20230920,154200,46486850,9640,9640,9640,9640,0
20230920,154100,46486850,9640,9640,9640,9640,0
20230920,154000,46486850,9640,9640,9640,9640,0
20230920,153900,46486850,9640,9640,9640,9640,0
20230920,153800,46486850,9640,9640,9640,9640,0
20230920,153700,46486850,9640,9640,9640,9640,0
20230920,153600,46486850,9640,9640,9640,9640,0
20230920,153500,46486850,9640,9640,9640,9640,0
20230920,153400,46486850,9640,9640,9640,9640,0
20230920,153300,46486850,9640,9640,9640,9640,0
20230920,153200,46486850,9640,9640,9640,9640,0
20230920,153100,46486850,9640,9640,9640,9640,0
20230920,153000,46486850,9640,9640,9640,9640,85
20230920,152900,45667450,9630,9630,9630,9630,0
20230920,152800,45667450,9630,9630,9630,9630,0
20230920,152700,45667450,9630,9630,9630,9630,0
20230920,152600,45667450,9630,9630,9630,9630,0
20230920,152500,45667450,9630,9630,9630,9630,0
20230920,152400,45667450,9630,9630,9630,9630,0
20230920,152300,45667450,9630,9630,9630,9630,0
20230920,152200,45667450,9630,9630,9630,9630,0
20230920,152100,45667450,9630,9630,9630,9630,0
20230920,152000,45667450,9630,9630,9630,9630,0
20230920,151900,45667450,9630,9630,9630,9630,1
20230920,151800,45657820,9630,9630,9630,9630,0
20230920,151700,45657820,9630,9630,9630,9630,5
20230920,151600,45609670,9630,9590,9630,9590,6
20230920,151500,45552090,9640,9640,9640,9640,0
20230920,151400,45552090,9640,9640,9640,9640,100
20230920,151300,44588090,9640,9640,9640,9640,0
20230920,151200,44588090,9640,9640,9640,9640,15
20230920,151100,44443490,9640,9640,9640,9640,1
20230920,151000,44433850,9590,9620,9620,9590,115
20230920,150900,43329850,9620,9620,9620,9620,0
20230920,150800,43329850,9620,9610,9620,9610,77
20230920,150700,42589870,9620,9610,9640,9610,32
20230920,150600,42282310,9610,9620,9640,9610,81
20230920,150500,41503860,9640,9640,9640,9640,1
20230920,150400,41494220,9640,9640,9640,9640,0
20230920,150300,41494220,9640,9610,9640,9610,61
20230920,150200,40906480,9620,9620,9620,9620,0
20230920,150100,40906480,9620,9620,9620,9620,1
20230920,150000,40896860,9640,9640,9640,9640,0
20230920,145900,40896860,9640,9640,9640,9640,35
20230920,145800,40559460,9640,9640,9640,9640,2
20230920,145700,40540180,9640,9640,9640,9640,1
20230920,145600,40530540,9640,9640,9640,9640,6
20230920,145500,40472700,9640,9640,9640,9620,3
20230920,145400,40443800,9620,9620,9620,9620,0
20230920,145300,40443800,9620,9620,9620,9620,1
20230920,145200,40434180,9640,9640,9640,9640,0
20230920,145100,40434180,9640,9640,9640,9640,2
20230920,145000,40414900,9620,9630,9640,9620,7
20230920,144900,40347510,9620,9620,9620,9620,0
20230920,144800,40347510,9620,9620,9620,9620,1
20230920,144700,40337890,9640,9640,9640,9640,0
20230920,144600,40337890,9640,9640,9640,9640,0
20230920,144500,40337890,9640,9640,9640,9640,0
20230920,144400,40337890,9640,9640,9640,9640,2
20230920,144300,40318610,9620,9620,9620,9620,2
20230920,144200,40299370,9640,9640,9640,9640,0
20230920,144100,40299370,9640,9640,9640,9640,2
20230920,144000,40280090,9630,9630,9630,9630,9
20230920,143900,40193420,9620,9620,9620,9620,0
20230920,143800,40193420,9620,9620,9630,9620,3
20230920,143700,40164550,9630,9630,9630,9630,0
20230920,143600,40164550,9630,9620,9640,9620,3
20230920,143500,40135660,9620,9620,9620,9620,0
20230920,143400,40135660,9620,9620,9620,9620,0
20230920,143300,40135660,9620,9620,9620,9620,0
20230920,143200,40135660,9620,9620,9620,9620,1
20230920,143100,40126040,9640,9640,9640,9640,0
20230920,143000,40126040,9640,9640,9640,9640,0
20230920,142900,40126040,9640,9640,9640,9640,0
20230920,142800,40126040,9640,9640,9640,9640,0
20230920,142700,40126040,9640,9640,9640,9640,0
20230920,142600,40126040,9640,9640,9640,9640,101
20230920,142500,39152400,9640,9640,9640,9640,0
20230920,142400,39152400,9640,9640,9640,9640,0
20230920,142300,39152400,9640,9640,9640,9640,0
20230920,142200,39152400,9640,9640,9640,9640,0
20230920,142100,39152400,9640,9640,9640,9640,0
20230920,142000,39152400,9640,9640,9640,9640,1
20230920,141900,39142760,9640,9640,9640,9640,0
20230920,141800,39142760,9640,9640,9640,9640,0
20230920,141700,39142760,9640,9640,9640,9640,0
20230920,141600,39142760,9640,9640,9640,9640,0
20230920,141500,39142760,9640,9640,9640,9640,0
20230920,141400,39142760,9640,9640,9640,9640,0
20230920,141300,39142760,9640,9640,9640,9640,0
20230920,141200,39142760,9640,9640,9640,9640,0
20230920,141100,39142760,9640,9640,9640,9640,1
20230920,141000,39133120,9640,9640,9640,9640,3
20230920,140900,39104200,9640,9640,9640,9640,0
20230920,140800,39104200,9640,9640,9640,9640,0
20230920,140700,39104200,9640,9640,9640,9640,5
20230920,140600,39056000,9640,9640,9640,9640,1
20230920,140500,39046360,9640,9640,9640,9640,0
20230920,140400,39046360,9640,9640,9640,9640,1
20230920,140300,39036720,9640,9640,9640,9640,0
20230920,140200,39036720,9640,9640,9640,9640,0
20230920,140100,39036720,9640,9640,9640,9640,1
20230920,140000,39027080,9590,9590,9590,9590,0
20230920,135900,39027080,9590,9600,9600,9590,10
20230920,135800,38931170,9650,9650,9650,9650,0
20230920,135700,38931170,9650,9650,9650,9650,0
20230920,135600,38931170,9650,9650,9650,9650,0
20230920,135500,38931170,9650,9650,9650,9650,2
20230920,135400,38911870,9650,9640,9650,9640,321
20230920,135300,35817330,9640,9640,9640,9640,0
20230920,135200,35817330,9640,9640,9640,9640,0
20230920,135100,35817330,9640,9640,9640,9640,0
20230920,135000,35817330,9640,9640,9640,9640,0
20230920,134900,35817330,9640,9640,9640,9640,0
20230920,134800,35817330,9640,9640,9640,9640,0
20230920,134700,35817330,9640,9640,9640,9640,1
20230920,134600,35807690,9610,9610,9610,9610,1
20230920,134500,35798080,9640,9640,9640,9640,0
20230920,134400,35798080,9640,9640,9640,9640,0
20230920,134300,35798080,9640,9640,9640,9640,0
20230920,134200,35798080,9640,9640,9640,9640,0
20230920,134100,35798080,9640,9640,9640,9640,1
20230920,134000,35788440,9640,9640,9640,9640,1
20230920,133900,35778800,9580,9580,9580,9580,4
20230920,133800,35740480,9640,9640,9640,9640,1
20230920,133700,35730840,9640,9640,9640,9640,0
20230920,133600,35730840,9640,9640,9640,9640,0
20230920,133500,35730840,9640,9640,9640,9640,0
20230920,133400,35730840,9640,9640,9640,9640,0
20230920,133300,35730840,9640,9640,9640,9640,0
20230920,133200,35730840,9640,9640,9640,9640,0
20230920,133100,35730840,9640,9640,9640,9640,0
20230920,133000,35730840,9640,9640,9640,9640,0
20230920,132900,35730840,9640,9640,9640,9640,1
20230920,132800,35721200,9590,9590,9590,9590,5
20230920,132700,35673250,9640,9640,9640,9640,0
20230920,132600,35673250,9640,9640,9640,9640,0
20230920,132500,35673250,9640,9600,9640,9600,2
20230920,132400,35654010,9650,9650,9650,9650,0
20230920,132300,35654010,9650,9650,9650,9650,0
20230920,132200,35654010,9650,9650,9650,9650,0
20230920,132100,35654010,9650,9650,9650,9650,0
20230920,132000,35654010,9650,9650,9650,9650,0
20230920,131900,35654010,9650,9650,9650,9650,0
20230920,131800,35654010,9650,9650,9650,9650,0
20230920,131700,35654010,9650,9650,9650,9650,0
20230920,131600,35654010,9650,9590,9650,9590,5
20230920,131500,35606000,9590,9590,9590,9590,25
20230920,131400,35366250,9590,9590,9590,9580,136
20230920,131300,34063350,9650,9650,9650,9650,0
20230920,131200,34063350,9650,9650,9650,9650,0
20230920,131100,34063350,9650,9650,9650,9650,0
20230920,131000,34063350,9650,9650,9650,9650,0
20230920,130900,34063350,9650,9650,9650,9650,0
20230920,130800,34063350,9650,9650,9650,9650,0
20230920,130700,34063350,9650,9650,9650,9650,10
20230920,130600,33966850,9650,9650,9650,9650,8
20230920,130500,33889650,9650,9650,9650,9650,0
20230920,130400,33889650,9650,9650,9650,9650,0
20230920,130300,33889650,9650,9630,9650,9630,2
20230920,130200,33870370,9600,9600,9600,9600,0
20230920,130100,33870370,9600,9600,9600,9600,0
20230920,130000,33870370,9600,9600,9600,9600,152
20230920,125900,32411170,9590,9600,9600,9590,23
20230920,125800,32190550,9600,9600,9600,9600,0
20230920,125700,32190550,9600,9600,9600,9600,0
20230920,125600,32190550,9600,9600,9600,9600,0
20230920,125500,32190550,9600,9600,9600,9600,0
20230920,125400,32190550,9600,9600,9600,9600,2
20230920,125300,32171350,9660,9660,9660,9660,0
20230920,125200,32171350,9660,9590,9660,9590,9
20230920,125100,32084970,9600,9600,9600,9600,21
20230920,125000,31883370,9660,9650,9660,9650,7
20230920,124900,31815810,9610,9610,9610,9610,1
20230920,124800,31806200,9650,9650,9650,9650,0
20230920,124700,31806200,9650,9650,9650,9650,0
20230920,124600,31806200,9650,9650,9650,9650,0
20230920,124500,31806200,9650,9650,9650,9650,0
20230920,124400,31806200,9650,9650,9650,9650,0
20230920,124300,31806200,9650,9650,9650,9650,0
20230920,124200,31806200,9650,9650,9650,9650,50
20230920,124100,31323700,9600,9600,9600,9600,0
20230920,124000,31323700,9600,9650,9650,9600,51
20230920,123900,30831600,9650,9650,9650,9650,0
20230920,123800,30831600,9650,9650,9650,9650,0
20230920,123700,30831600,9650,9650,9650,9650,1
20230920,123600,30821950,9650,9650,9650,9650,0
20230920,123500,30821950,9650,9650,9650,9650,1
20230920,123400,30812300,9590,9590,9590,9590,0
20230920,123300,30812300,9590,9610,9650,9590,22
20230920,123200,30601050,9650,9650,9650,9650,0
20230920,123100,30601050,9650,9650,9650,9650,1
20230920,123000,30591400,9620,9620,9620,9620,0
20230920,122900,30591400,9620,9620,9620,9620,30
20230920,122800,30302800,9650,9640,9650,9640,34
20230920,122700,29974990,9640,9640,9640,9640,8
20230920,122600,29897870,9620,9620,9620,9620,5
20230920,122500,29849770,9640,9640,9640,9640,5
20230920,122400,29801570,9640,9640,9640,9640,0
20230920,122300,29801570,9640,9640,9640,9640,0
20230920,122200,29801570,9640,9640,9640,9640,0
20230920,122100,29801570,9640,9640,9640,9640,0
20230920,122000,29801570,9640,9640,9640,9640,0
20230920,121900,29801570,9640,9630,9640,9630,2
20230920,121800,29782300,9640,9640,9640,9640,0
20230920,121700,29782300,9640,9640,9640,9640,0
20230920,121600,29782300,9640,9640,9640,9640,0
20230920,121500,29782300,9640,9640,9640,9640,0
20230920,121400,29782300,9640,9640,9640,9640,0
20230920,121300,29782300,9640,9640,9640,9640,0
20230920,121200,29782300,9640,9640,9640,9640,1
20230920,121100,29772660,9620,9620,9620,9620,0
20230920,121000,29772660,9620,9620,9620,9620,0
20230920,120900,29772660,9620,9620,9620,9620,0
20230920,120800,29772660,9620,9620,9620,9620,0
20230920,120700,29772660,9620,9620,9620,9620,0
20230920,120600,29772660,9620,9620,9620,9620,25
20230920,120500,29532160,9640,9640,9640,9640,0
20230920,120400,29532160,9640,9640,9640,9640,1
20230920,120300,29522520,9630,9630,9630,9630,153
20230920,120200,28049130,9600,9600,9600,9600,2
20230920,120100,28029930,9570,9570,9570,9570,10
20230920,120000,27934230,9650,9650,9650,9650,0
20230920,115900,27934230,9650,9650,9650,9650,0
20230920,115800,27934230,9650,9650,9650,9650,0
20230920,115700,27934230,9650,9650,9650,9650,0
20230920,115600,27934230,9650,9650,9650,9650,0
20230920,115500,27934230,9650,9650,9650,9650,0
20230920,115400,27934230,9650,9650,9650,9650,0
20230920,115300,27934230,9650,9650,9650,9650,0
20230920,115200,27934230,9650,9650,9650,9650,0
20230920,115100,27934230,9650,9650,9650,9650,0
20230920,115000,27934230,9650,9620,9650,9620,201
20230920,114900,26000580,9620,9620,9620,9620,1
20230920,114800,25990960,9610,9600,9610,9600,16
20230920,114700,25837320,9570,9620,9620,9570,12
20230920,114600,25722390,9570,9570,9570,9570,11
20230920,114500,25617120,9620,9580,9620,9570,59
20230920,114400,25051960,9580,9580,9580,9580,4
20230920,114300,25013640,9570,9570,9570,9570,2
20230920,114200,24994500,9580,9590,9590,9580,60
20230920,114100,24419610,9590,9590,9590,9590,17
20230920,114000,24256580,9580,9580,9580,9580,0
20230920,113900,24256580,9580,9580,9580,9580,100
20230920,113800,23298580,9580,9580,9580,9560,131
20230920,113700,22044830,9620,9620,9620,9620,0
20230920,113600,22044830,9620,9620,9620,9620,0
20230920,113500,22044830,9620,9620,9620,9620,0
20230920,113400,22044830,9620,9620,9620,9620,0
20230920,113300,22044830,9620,9610,9620,9580,72
20230920,113200,21354210,9650,9650,9650,9650,0
20230920,113100,21354210,9650,9650,9650,9650,0
20230920,113000,21354210,9650,9650,9650,9650,0
20230920,112900,21354210,9650,9650,9650,9650,1
20230920,112800,21344560,9600,9600,9600,9600,16
20230920,112700,21190960,9650,9640,9650,9640,2
20230920,112600,21171670,9650,9660,9660,9600,53
20230920,112500,20662710,9620,9620,9620,9620,0
20230920,112400,20662710,9620,9620,9620,9620,0
20230920,112300,20662710,9620,9620,9620,9620,0
20230920,112200,20662710,9620,9620,9620,9620,1
20230920,112100,20653090,9620,9620,9620,9620,64
20230920,112000,20037410,9620,9620,9620,9620,35
20230920,111900,19700710,9620,9620,9620,9620,0
20230920,111800,19700710,9620,9620,9620,9620,0
20230920,111700,19700710,9620,9620,9620,9620,0
20230920,111600,19700710,9620,9620,9620,9620,0
20230920,111500,19700710,9620,9620,9620,9620,0
20230920,111400,19700710,9620,9620,9620,9620,1
20230920,111300,19691090,9600,9620,9620,9600,2
20230920,111200,19671870,9600,9600,9600,9600,0
20230920,111100,19671870,9600,9610,9610,9600,31
20230920,111000,19374260,9620,9620,9620,9620,0
20230920,110900,19374260,9620,9620,9620,9620,0
20230920,110800,19374260,9620,9620,9620,9620,0
20230920,110700,19374260,9620,9620,9620,9620,0
20230920,110600,19374260,9620,9620,9620,9620,0
20230920,110500,19374260,9620,9630,9630,9620,7
20230920,110400,19306900,9630,9650,9650,9630,5
20230920,110300,19258730,9650,9650,9650,9650,0
20230920,110200,19258730,9650,9650,9650,9650,1
20230920,110100,19249080,9680,9680,9680,9680,0
20230920,110000,19249080,9680,9680,9680,9680,0
20230920,105900,19249080,9680,9680,9680,9680,0
20230920,105800,19249080,9680,9680,9680,9680,15
20230920,105700,19103880,9670,9660,9670,9660,8
20230920,105600,19026580,9660,9660,9660,9660,0
20230920,105500,19026580,9660,9660,9660,9660,0
20230920,105400,19026580,9660,9660,9660,9660,0
20230920,105300,19026580,9660,9660,9660,9660,0
20230920,105200,19026580,9660,9660,9660,9660,20
20230920,105100,18833380,9660,9660,9660,9660,0
20230920,105000,18833380,9660,9660,9660,9660,0
20230920,104900,18833380,9660,9660,9660,9660,0
20230920,104800,18833380,9660,9660,9660,9660,1
20230920,104700,18823720,9650,9650,9650,9650,0
20230920,104600,18823720,9650,9650,9650,9650,2
20230920,104500,18804420,9650,9650,9650,9650,0
20230920,104400,18804420,9650,9650,9650,9650,0
20230920,104300,18804420,9650,9650,9650,9650,80
20230920,104200,18032420,9650,9650,9650,9650,0
20230920,104100,18032420,9650,9650,9650,9650,1
20230920,104000,18022770,9680,9680,9680,9680,0
20230920,103900,18022770,9680,9680,9680,9680,0
20230920,103800,18022770,9680,9680,9680,9680,0
20230920,103700,18022770,9680,9680,9680,9680,0
20230920,103600,18022770,9680,9680,9680,9680,50
20230920,103500,17538770,9680,9680,9680,9680,0
20230920,103400,17538770,9680,9680,9680,9680,1
20230920,103300,17529090,9620,9680,9680,9620,3
20230920,103200,17500110,9680,9680,9680,9680,0
20230920,103100,17500110,9680,9670,9680,9670,3
20230920,103000,17471080,9660,9660,9660,9660,0
20230920,102900,17471080,9660,9660,9660,9660,0
20230920,102800,17471080,9660,9660,9660,9660,1
20230920,102700,17461420,9580,9580,9580,9580,0
20230920,102600,17461420,9580,9600,9600,9580,233
20230920,102500,15226920,9610,9620,9620,9610,503
20230920,102400,10392990,9670,9670,9670,9670,0
20230920,102300,10392990,9670,9670,9670,9670,0
20230920,102200,10392990,9670,9670,9670,9670,0
20230920,102100,10392990,9670,9670,9670,9670,1
20230920,102000,10383320,9670,9670,9670,9670,1
20230920,101900,10373650,9650,9650,9650,9650,150
20230920,101800,8926150,9680,9680,9680,9680,0
20230920,101700,8926150,9680,9680,9680,9680,1
20230920,101600,8916470,9630,9630,9630,9630,0
20230920,101500,8916470,9630,9630,9630,9630,0
20230920,101400,8916470,9630,9630,9630,9630,10
20230920,101300,8820170,9680,9680,9680,9680,0
20230920,101200,8820170,9680,9680,9680,9680,0
20230920,101100,8820170,9680,9680,9680,9680,5
20230920,101000,8771770,9680,9680,9680,9680,1
20230920,100900,8762090,9630,9630,9630,9630,0
20230920,100800,8762090,9630,9630,9630,9630,5
20230920,100700,8713940,9660,9660,9660,9660,0
20230920,100600,8713940,9660,9660,9660,9660,5
20230920,100500,8665640,9660,9660,9660,9660,10
20230920,100400,8569040,9660,9660,9660,9660,0
20230920,100300,8569040,9660,9660,9660,9660,0
20230920,100200,8569040,9660,9660,9660,9660,1
20230920,100100,8559380,9620,9620,9620,9620,11
20230920,100000,8453560,9610,9620,9620,9610,15
20230920,095900,8309400,9660,9660,9660,9660,0
20230920,095800,8309400,9660,9660,9660,9660,0
20230920,095700,8309400,9660,9660,9660,9660,0
20230920,095600,8309400,9660,9650,9660,9620,143
20230920,095500,6933640,9630,9630,9630,9630,78
20230920,095400,6182500,9680,9680,9680,9680,0
20230920,095300,6182500,9680,9680,9680,9680,0
20230920,095200,6182500,9680,9680,9680,9680,2
20230920,095100,6163140,9680,9680,9680,9680,0
20230920,095000,6163140,9680,9680,9680,9680,0
20230920,094900,6163140,9680,9680,9680,9680,0
20230920,094800,6163140,9680,9680,9680,9680,208
20230920,094700,4149700,9680,9680,9680,9680,0
20230920,094600,4149700,9680,9680,9680,9680,0
20230920,094500,4149700,9680,9680,9680,9680,1
20230920,094400,4140020,9650,9650,9650,9650,20
20230920,094300,3947020,9680,9680,9680,9680,1
20230920,094200,3937340,9620,9620,9620,9620,0
20230920,094100,3937340,9620,9620,9620,9620,1
20230920,094000,3927720,9680,9680,9680,9680,0
20230920,093900,3927720,9680,9680,9680,9680,0
20230920,093800,3927720,9680,9680,9680,9680,0
20230920,093700,3927720,9680,9680,9680,9680,0
20230920,093600,3927720,9680,9680,9680,9680,0
20230920,093500,3927720,9680,9620,9680,9610,178
20230920,093400,2216520,9680,9680,9680,9680,0
20230920,093300,2216520,9680,9680,9680,9680,0
20230920,093200,2216520,9680,9680,9680,9680,3
20230920,093100,2187480,9620,9620,9620,9620,5
20230920,093000,2139380,9680,9680,9680,9680,0
20230920,092900,2139380,9680,9680,9680,9680,1
20230920,092800,2129700,9680,9680,9680,9680,0
20230920,092700,2129700,9680,9680,9680,9680,0
20230920,092600,2129700,9680,9620,9680,9620,3
20230920,092500,2100780,9680,9680,9680,9620,3
20230920,092400,2071800,9620,9620,9620,9620,4
20230920,092300,2033320,9690,9690,9690,9690,5
20230920,092200,1984870,9690,9690,9690,9690,0
20230920,092100,1984870,9690,9690,9690,9690,0
20230920,092000,1984870,9690,9690,9690,9690,1
20230920,091900,1975180,9630,9630,9630,9630,1
20230920,091800,1965550,9690,9690,9690,9690,0
20230920,091700,1965550,9690,9690,9690,9690,0
20230920,091600,1965550,9690,9690,9690,9690,6
20230920,091500,1907410,9690,9690,9690,9630,3
20230920,091400,1878400,9650,9690,9690,9650,3
20230920,091300,1849370,9630,9630,9630,9630,0
20230920,091200,1849370,9630,9700,9700,9630,5
20230920,091100,1801150,9640,9640,9640,9640,1
20230920,091000,1791510,9700,9700,9700,9700,0
20230920,090900,1791510,9700,9700,9700,9700,0
20230920,090800,1791510,9700,9700,9700,9700,2
20230920,090700,1772110,9670,9670,9670,9670,1
20230920,090600,1762440,9700,9700,9700,9700,0
20230920,090500,1762440,9700,9700,9700,9700,0
20230920,090400,1762440,9700,9700,9700,9700,5
20230920,090300,1713940,9700,9700,9700,9650,18
20230920,090200,1540090,9670,9670,9670,9670,0
20230920,090100,1540090,9670,9690,9700,9670,153
20230920,090000,58140,9690,9690,9690,9690,6