KissMeData/044340/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191600,58798980,9940,9940,9940,9940,278
20230905,191500,58798980,9940,9940,9940,9940,0
20230905,191400,58798980,9940,9940,9940,9940,0
20230905,191300,58798980,9940,9940,9940,9940,0
20230905,191200,58798980,9940,9940,9940,9940,0
20230905,191100,58798980,9940,9940,9940,9940,0
20230905,191000,58798980,9940,9940,9940,9940,0
20230905,190900,58798980,9940,9940,9940,9940,0
20230905,190800,58798980,9940,9940,9940,9940,0
20230905,190700,58798980,9940,9940,9940,9940,0
20230905,190600,58798980,9940,9940,9940,9940,0
20230905,190500,58798980,9940,9940,9940,9940,0
20230905,190400,58798980,9940,9940,9940,9940,0
20230905,190300,58798980,9940,9940,9940,9940,0
20230905,190200,58798980,9940,9940,9940,9940,0
20230905,190100,58798980,9940,9940,9940,9940,0
20230905,190000,58798980,9940,9940,9940,9940,0
20230905,185900,58798980,9940,9940,9940,9940,0
20230905,185800,58798980,9940,9940,9940,9940,0
20230905,185700,58798980,9940,9940,9940,9940,0
20230905,185600,58798980,9940,9940,9940,9940,0
20230905,185500,58798980,9940,9940,9940,9940,0
20230905,185400,58798980,9940,9940,9940,9940,0
20230905,185300,58798980,9940,9940,9940,9940,0
20230905,185200,58798980,9940,9940,9940,9940,0
20230905,185100,58798980,9940,9940,9940,9940,0
20230905,185000,58798980,9940,9940,9940,9940,0
20230905,184900,58798980,9940,9940,9940,9940,0
20230905,184800,58798980,9940,9940,9940,9940,0
20230905,184700,58798980,9940,9940,9940,9940,0
20230905,184600,58798980,9940,9940,9940,9940,278
20230905,184500,58798980,9940,9940,9940,9940,0
20230905,184400,58798980,9940,9940,9940,9940,0
20230905,184300,58798980,9940,9940,9940,9940,0
20230905,184200,58798980,9940,9940,9940,9940,0
20230905,184100,58798980,9940,9940,9940,9940,0
20230905,184000,58798980,9940,9940,9940,9940,0
20230905,183900,58798980,9940,9940,9940,9940,0
20230905,183800,58798980,9940,9940,9940,9940,0
20230905,183700,58798980,9940,9940,9940,9940,0
20230905,183600,58798980,9940,9940,9940,9940,0
20230905,183500,58798980,9940,9940,9940,9940,0
20230905,183400,58798980,9940,9940,9940,9940,0
20230905,183300,58798980,9940,9940,9940,9940,0
20230905,183200,58798980,9940,9940,9940,9940,0
20230905,183100,58798980,9940,9940,9940,9940,0
20230905,183000,58798980,9940,9940,9940,9940,0
20230905,182900,58798980,9940,9940,9940,9940,0
20230905,182800,58798980,9940,9940,9940,9940,0
20230905,182700,58798980,9940,9940,9940,9940,0
20230905,182600,58798980,9940,9940,9940,9940,0
20230905,182500,58798980,9940,9940,9940,9940,0
20230905,182400,58798980,9940,9940,9940,9940,0
20230905,182300,58798980,9940,9940,9940,9940,0
20230905,182200,58798980,9940,9940,9940,9940,0
20230905,182100,58798980,9940,9940,9940,9940,0
20230905,182000,58798980,9940,9940,9940,9940,0
20230905,181900,58798980,9940,9940,9940,9940,0
20230905,181800,58798980,9940,9940,9940,9940,0
20230905,181700,58798980,9940,9940,9940,9940,0
20230905,181600,58798980,9940,9940,9940,9940,278
20230905,181500,58798980,9940,9940,9940,9940,0
20230905,181400,58798980,9940,9940,9940,9940,0
20230905,181300,58798980,9940,9940,9940,9940,0
20230905,181200,58798980,9940,9940,9940,9940,0
20230905,181100,58798980,9940,9940,9940,9940,0
20230905,181000,58798980,9940,9940,9940,9940,0
20230905,180900,58798980,9940,9940,9940,9940,0
20230905,180800,58798980,9940,9940,9940,9940,0
20230905,180700,58798980,9940,9940,9940,9940,0
20230905,180600,58798980,9940,9940,9940,9940,0
20230905,180500,58798980,9940,9940,9940,9940,0
20230905,180400,58798980,9940,9940,9940,9940,0
20230905,180300,58798980,9940,9940,9940,9940,0
20230905,180200,58798980,9940,9940,9940,9940,0
20230905,180100,58798980,9940,9940,9940,9940,0
20230905,180000,58798980,9940,9940,9940,9940,0
20230905,175900,58798980,9940,9940,9940,9940,0
20230905,175800,58798980,9940,9940,9940,9940,0
20230905,175700,58798980,9940,9940,9940,9940,0
20230905,175600,58798980,9940,9940,9940,9940,0
20230905,175500,58798980,9940,9940,9940,9940,0
20230905,175400,58798980,9940,9940,9940,9940,0
20230905,175300,58798980,9940,9940,9940,9940,0
20230905,175200,58798980,9940,9940,9940,9940,0
20230905,175100,58798980,9940,9940,9940,9940,0
20230905,175000,58798980,9940,9940,9940,9940,0
20230905,174900,58798980,9940,9940,9940,9940,0
20230905,174800,58798980,9940,9940,9940,9940,0
20230905,174700,58798980,9940,9940,9940,9940,0
20230905,174600,58798980,9940,9940,9940,9940,278
20230905,174500,58798980,9940,9940,9940,9940,0
20230905,174400,58798980,9940,9940,9940,9940,0
20230905,174300,58798980,9940,9940,9940,9940,0
20230905,174200,58798980,9940,9940,9940,9940,0
20230905,174100,58798980,9940,9940,9940,9940,0
20230905,174000,58798980,9940,9940,9940,9940,0
20230905,173900,58798980,9940,9940,9940,9940,0
20230905,173800,58798980,9940,9940,9940,9940,0
20230905,173700,58798980,9940,9940,9940,9940,0
20230905,173600,58798980,9940,9940,9940,9940,0
20230905,173500,58798980,9940,9940,9940,9940,0
20230905,173400,58798980,9940,9940,9940,9940,0
20230905,173300,58798980,9940,9940,9940,9940,0
20230905,173200,58798980,9940,9940,9940,9940,0
20230905,173100,58798980,9940,9940,9940,9940,0
20230905,173000,58798980,9940,9940,9940,9940,0
20230905,172900,58798980,9940,9940,9940,9940,0
20230905,172800,58798980,9940,9940,9940,9940,0
20230905,172700,58798980,9940,9940,9940,9940,0
20230905,172600,58798980,9940,9940,9940,9940,0
20230905,172500,58798980,9940,9940,9940,9940,0
20230905,172400,58798980,9940,9940,9940,9940,0
20230905,172300,58798980,9940,9940,9940,9940,0
20230905,172200,58798980,9940,9940,9940,9940,0
20230905,172100,58798980,9940,9940,9940,9940,0
20230905,172000,58798980,9940,9940,9940,9940,0
20230905,171900,58798980,9940,9940,9940,9940,0
20230905,171800,58798980,9940,9940,9940,9940,0
20230905,171700,58798980,9940,9940,9940,9940,0
20230905,171600,58798980,9940,9940,9940,9940,278
20230905,171500,58798980,9940,9940,9940,9940,0
20230905,171400,58798980,9940,9940,9940,9940,0
20230905,171300,58798980,9940,9940,9940,9940,0
20230905,171200,58798980,9940,9940,9940,9940,0
20230905,171100,58798980,9940,9940,9940,9940,0
20230905,171000,58798980,9940,9940,9940,9940,0
20230905,170900,58798980,9940,9940,9940,9940,0
20230905,170800,58798980,9940,9940,9940,9940,0
20230905,170700,58798980,9940,9940,9940,9940,0
20230905,170600,58798980,9940,9940,9940,9940,0
20230905,170500,58798980,9940,9940,9940,9940,0
20230905,170400,58798980,9940,9940,9940,9940,0
20230905,170300,58798980,9940,9940,9940,9940,0
20230905,170200,58798980,9940,9940,9940,9940,0
20230905,170100,58798980,9940,9940,9940,9940,0
20230905,170000,58798980,9940,9940,9940,9940,0
20230905,165900,58798980,9940,9940,9940,9940,0
20230905,165800,58798980,9940,9940,9940,9940,0
20230905,165700,58798980,9940,9940,9940,9940,0
20230905,165600,58798980,9940,9940,9940,9940,0
20230905,165500,58798980,9940,9940,9940,9940,0
20230905,165400,58798980,9940,9940,9940,9940,0
20230905,165300,58798980,9940,9940,9940,9940,0
20230905,165200,58798980,9940,9940,9940,9940,0
20230905,165100,58798980,9940,9940,9940,9940,0
20230905,165000,58798980,9940,9940,9940,9940,0
20230905,164900,58798980,9940,9940,9940,9940,0
20230905,164800,58798980,9940,9940,9940,9940,0
20230905,164700,58798980,9940,9940,9940,9940,0
20230905,164600,58798980,9940,9940,9940,9940,278
20230905,164500,58798980,9940,9940,9940,9940,0
20230905,164400,58798980,9940,9940,9940,9940,0
20230905,164300,58798980,9940,9940,9940,9940,0
20230905,164200,58798980,9940,9940,9940,9940,0
20230905,164100,58798980,9940,9940,9940,9940,0
20230905,164000,58798980,9940,9940,9940,9940,0
20230905,163900,58798980,9940,9940,9940,9940,0
20230905,163800,58798980,9940,9940,9940,9940,0
20230905,163700,58798980,9940,9940,9940,9940,0
20230905,163600,58798980,9940,9940,9940,9940,0
20230905,163500,58798980,9940,9940,9940,9940,0
20230905,163400,58798980,9940,9940,9940,9940,0
20230905,163300,58798980,9940,9940,9940,9940,0
20230905,163200,58798980,9940,9940,9940,9940,0
20230905,163100,58798980,9940,9940,9940,9940,0
20230905,163000,58798980,9940,9940,9940,9940,0
20230905,162900,58798980,9940,9940,9940,9940,0
20230905,162800,58798980,9940,9940,9940,9940,0
20230905,162700,58798980,9940,9940,9940,9940,0
20230905,162600,58798980,9940,9940,9940,9940,0
20230905,162500,58798980,9940,9940,9940,9940,0
20230905,162400,58798980,9940,9940,9940,9940,0
20230905,162300,58798980,9940,9940,9940,9940,0
20230905,162200,58798980,9940,9940,9940,9940,0
20230905,162100,58798980,9940,9940,9940,9940,0
20230905,162000,58798980,9940,9940,9940,9940,0
20230905,161900,58798980,9940,9940,9940,9940,0
20230905,161800,58798980,9940,9940,9940,9940,0
20230905,161700,58798980,9940,9940,9940,9940,0
20230905,161600,58798980,9940,9940,9940,9940,278
20230905,161500,58798980,9940,9940,9940,9940,0
20230905,161400,58798980,9940,9940,9940,9940,0
20230905,161300,58798980,9940,9940,9940,9940,0
20230905,161200,58798980,9940,9940,9940,9940,0
20230905,161100,58798980,9940,9940,9940,9940,0
20230905,161000,58798980,9940,9940,9940,9940,0
20230905,160900,58798980,9940,9940,9940,9940,0
20230905,160800,58798980,9940,9940,9940,9940,0
20230905,160700,58798980,9940,9940,9940,9940,0
20230905,160600,58798980,9940,9940,9940,9940,0
20230905,160500,58798980,9940,9940,9940,9940,0
20230905,160400,58798980,9940,9940,9940,9940,0
20230905,160300,58798980,9940,9940,9940,9940,0
20230905,160200,58798980,9940,9940,9940,9940,0
20230905,160100,58798980,9940,9940,9940,9940,0
20230905,160000,58798980,9940,9940,9940,9940,0
20230905,155900,58798980,9940,9940,9940,9940,0
20230905,155800,58798980,9940,9940,9940,9940,0
20230905,155700,58798980,9940,9940,9940,9940,0
20230905,155600,58798980,9940,9940,9940,9940,0
20230905,155500,58798980,9940,9940,9940,9940,0
20230905,155400,58798980,9940,9940,9940,9940,0
20230905,155300,58798980,9940,9940,9940,9940,0
20230905,155200,58798980,9940,9940,9940,9940,0
20230905,155100,58798980,9940,9940,9940,9940,0
20230905,155000,58798980,9940,9940,9940,9940,0
20230905,154900,58798980,9940,9940,9940,9940,0
20230905,154800,58798980,9940,9940,9940,9940,0
20230905,154700,58798980,9940,9940,9940,9940,0
20230905,154600,58798980,9940,9940,9940,9940,278
20230905,154500,58798980,9940,9940,9940,9940,0
20230905,154400,58798980,9940,9940,9940,9940,0
20230905,154300,58798980,9940,9940,9940,9940,0
20230905,154200,58798980,9940,9940,9940,9940,0
20230905,154100,58798980,9940,9940,9940,9940,0
20230905,154000,58798980,9940,9940,9940,9940,0
20230905,153900,58798980,9940,9940,9940,9940,0
20230905,153800,58798980,9940,9940,9940,9940,0
20230905,153700,58798980,9940,9940,9940,9940,0
20230905,153600,58798980,9940,9940,9940,9940,0
20230905,153500,58798980,9940,9940,9940,9940,0
20230905,153400,58798980,9940,9940,9940,9940,0
20230905,153300,58798980,9940,9940,9940,9940,0
20230905,153200,58798980,9940,9940,9940,9940,0
20230905,153100,58798980,9940,9940,9940,9940,0
20230905,153000,58798980,9940,9940,9940,9940,278
20230905,152900,56035660,9940,9940,9940,9940,0
20230905,152800,56035660,9940,9940,9940,9940,0
20230905,152700,56035660,9940,9940,9940,9940,0
20230905,152600,56035660,9940,9940,9940,9940,0
20230905,152500,56035660,9940,9940,9940,9940,0
20230905,152400,56035660,9940,9940,9940,9940,0
20230905,152300,56035660,9940,9940,9940,9940,0
20230905,152200,56035660,9940,9940,9940,9940,0
20230905,152100,56035660,9940,9940,9940,9940,0
20230905,152000,56035660,9940,9940,9940,9940,0
20230905,151900,56035660,9940,9920,9940,9910,32
20230905,151800,55718360,9940,9940,9940,9940,3
20230905,151700,55688540,9940,9930,9940,9930,569
20230905,151600,50037730,9930,9900,9930,9890,23
20230905,151500,49809860,9900,9890,9900,9890,83
20230905,151400,48988230,9900,9890,9900,9890,4
20230905,151300,48948660,9900,9900,9900,9890,11
20230905,151200,48839810,9900,9900,9900,9900,5
20230905,151100,48790310,9900,9900,9900,9900,0
20230905,151000,48790310,9900,9900,9900,9900,0
20230905,150900,48790310,9900,9900,9900,9900,3
20230905,150800,48760610,9900,9870,9900,9870,21
20230905,150700,48553170,9870,9870,9870,9870,103
20230905,150600,47536560,9870,9870,9870,9870,10
20230905,150500,47437860,9870,9870,9870,9870,0
20230905,150400,47437860,9870,9870,9870,9870,0
20230905,150300,47437860,9870,9870,9870,9870,0
20230905,150200,47437860,9870,9870,9870,9870,0
20230905,150100,47437860,9870,9870,9870,9870,0
20230905,150000,47437860,9870,9870,9870,9870,0
20230905,145900,47437860,9870,9870,9870,9870,0
20230905,145800,47437860,9870,9870,9870,9870,1
20230905,145700,47427990,9860,9860,9860,9860,0
20230905,145600,47427990,9860,9860,9860,9860,0
20230905,145500,47427990,9860,9860,9860,9860,60
20230905,145400,46836390,9860,9860,9860,9860,0
20230905,145300,46836390,9860,9860,9860,9860,0
20230905,145200,46836390,9860,9860,9860,9860,0
20230905,145100,46836390,9860,9860,9860,9860,0
20230905,145000,46836390,9860,9870,9870,9860,2
20230905,144900,46816660,9870,9870,9870,9870,0
20230905,144800,46816660,9870,9870,9870,9870,0
20230905,144700,46816660,9870,9870,9870,9870,0
20230905,144600,46816660,9870,9860,9870,9860,31
20230905,144500,46510950,9860,9860,9860,9860,13
20230905,144400,46382770,9860,9860,9860,9860,0
20230905,144300,46382770,9860,9860,9860,9860,0
20230905,144200,46382770,9860,9870,9870,9860,2
20230905,144100,46363040,9870,9870,9870,9870,1
20230905,144000,46353170,9870,9860,9870,9860,143
20230905,143900,44943050,9860,9860,9860,9860,0
20230905,143800,44943050,9860,9860,9860,9860,0
20230905,143700,44943050,9860,9850,9860,9850,54
20230905,143600,44411080,9860,9860,9860,9860,0
20230905,143500,44411080,9860,9860,9860,9860,0
20230905,143400,44411080,9860,9860,9860,9860,2
20230905,143300,44391360,9860,9860,9860,9860,0
20230905,143200,44391360,9860,9860,9860,9860,0
20230905,143100,44391360,9860,9860,9860,9860,0
20230905,143000,44391360,9860,9840,9860,9840,96
20230905,142900,43446540,9840,9840,9840,9840,112
20230905,142800,42344460,9840,9840,9840,9840,0
20230905,142700,42344460,9840,9840,9840,9840,0
20230905,142600,42344460,9840,9830,9840,9830,2
20230905,142500,42324790,9840,9840,9840,9840,0
20230905,142400,42324790,9840,9840,9840,9840,3
20230905,142300,42295270,9840,9840,9840,9840,0
20230905,142200,42295270,9840,9840,9840,9840,7
20230905,142100,42226390,9850,9850,9850,9850,0
20230905,142000,42226390,9850,9850,9850,9850,4
20230905,141900,42186990,9860,9850,9860,9850,20
20230905,141800,41989940,9850,9850,9850,9850,0
20230905,141700,41989940,9850,9850,9850,9850,0
20230905,141600,41989940,9850,9850,9850,9850,72
20230905,141500,41280740,9840,9840,9840,9840,0
20230905,141400,41280740,9840,9840,9840,9840,0
20230905,141300,41280740,9840,9840,9840,9840,0
20230905,141200,41280740,9840,9840,9840,9840,0
20230905,141100,41280740,9840,9840,9840,9840,0
20230905,141000,41280740,9840,9840,9840,9840,0
20230905,140900,41280740,9840,9840,9840,9840,0
20230905,140800,41280740,9840,9840,9840,9840,0
20230905,140700,41280740,9840,9840,9840,9840,0
20230905,140600,41280740,9840,9840,9840,9840,0
20230905,140500,41280740,9840,9840,9840,9840,0
20230905,140400,41280740,9840,9840,9840,9840,14
20230905,140300,41142980,9850,9850,9850,9850,0
20230905,140200,41142980,9850,9850,9850,9850,0
20230905,140100,41142980,9850,9850,9850,9850,0
20230905,140000,41142980,9850,9850,9850,9850,59
20230905,135900,40561830,9830,9830,9830,9830,0
20230905,135800,40561830,9830,9830,9830,9830,70
20230905,135700,39873730,9840,9840,9840,9840,0
20230905,135600,39873730,9840,9840,9840,9840,2
20230905,135500,39854050,9840,9840,9840,9840,0
20230905,135400,39854050,9840,9840,9840,9840,2
20230905,135300,39834370,9850,9850,9850,9850,0
20230905,135200,39834370,9850,9850,9850,9850,0
20230905,135100,39834370,9850,9850,9850,9850,3
20230905,135000,39804820,9850,9850,9850,9850,6
20230905,134900,39745720,9850,9850,9850,9850,0
20230905,134800,39745720,9850,9850,9850,9850,1
20230905,134700,39735870,9850,9850,9850,9850,0
20230905,134600,39735870,9850,9850,9850,9850,0
20230905,134500,39735870,9850,9850,9850,9850,0
20230905,134400,39735870,9850,9850,9850,9850,0
20230905,134300,39735870,9850,9850,9850,9850,0
20230905,134200,39735870,9850,9850,9850,9850,0
20230905,134100,39735870,9850,9850,9850,9850,0
20230905,134000,39735870,9850,9850,9850,9850,0
20230905,133900,39735870,9850,9850,9850,9850,58
20230905,133800,39164570,9850,9850,9850,9850,10
20230905,133700,39066070,9850,9850,9850,9850,3
20230905,133600,39036520,9850,9850,9850,9850,0
20230905,133500,39036520,9850,9850,9850,9850,0
20230905,133400,39036520,9850,9850,9850,9850,20
20230905,133300,38839520,9850,9850,9850,9850,0
20230905,133200,38839520,9850,9820,9850,9810,309
20230905,133100,35804600,9850,9850,9850,9850,0
20230905,133000,35804600,9850,9850,9850,9850,0
20230905,132900,35804600,9850,9850,9850,9850,0
20230905,132800,35804600,9850,9850,9850,9850,1
20230905,132700,35794750,9820,9820,9820,9820,5
20230905,132600,35745650,9820,9820,9820,9820,0
20230905,132500,35745650,9820,9820,9820,9820,0
20230905,132400,35745650,9820,9820,9820,9820,5
20230905,132300,35696550,9850,9850,9850,9850,0
20230905,132200,35696550,9850,9850,9850,9850,0
20230905,132100,35696550,9850,9850,9850,9850,0
20230905,132000,35696550,9850,9850,9850,9850,0
20230905,131900,35696550,9850,9850,9850,9850,0
20230905,131800,35696550,9850,9850,9850,9850,1
20230905,131700,35686700,9850,9820,9850,9820,14
20230905,131600,35549130,9820,9820,9820,9820,5
20230905,131500,35500030,9830,9850,9850,9830,41
20230905,131400,35096340,9840,9840,9840,9840,1
20230905,131300,35086500,9840,9840,9840,9840,0
20230905,131200,35086500,9840,9840,9840,9840,0
20230905,131100,35086500,9840,9840,9840,9840,0
20230905,131000,35086500,9840,9840,9840,9840,0
20230905,130900,35086500,9840,9840,9840,9840,0
20230905,130800,35086500,9840,9840,9840,9840,0
20230905,130700,35086500,9840,9840,9840,9840,1
20230905,130600,35076660,9840,9840,9840,9840,0
20230905,130500,35076660,9840,9840,9840,9840,0
20230905,130400,35076660,9840,9820,9840,9820,23
20230905,130300,34850740,9840,9840,9840,9840,0
20230905,130200,34850740,9840,9840,9840,9840,0
20230905,130100,34850740,9840,9840,9840,9840,0
20230905,130000,34850740,9840,9840,9840,9840,0
20230905,125900,34850740,9840,9840,9840,9840,0
20230905,125800,34850740,9840,9840,9840,9840,0
20230905,125700,34850740,9840,9840,9840,9840,0
20230905,125600,34850740,9840,9830,9850,9820,263
20230905,125500,32266610,9860,9860,9860,9860,1
20230905,125400,32256750,9850,9850,9850,9850,0
20230905,125300,32256750,9850,9850,9850,9850,0
20230905,125200,32256750,9850,9850,9850,9850,10
20230905,125100,32158250,9820,9820,9820,9820,3
20230905,125000,32128790,9820,9820,9820,9820,0
20230905,124900,32128790,9820,9820,9820,9820,0
20230905,124800,32128790,9820,9820,9820,9820,0
20230905,124700,32128790,9820,9820,9820,9820,6
20230905,124600,32069870,9820,9820,9820,9820,0
20230905,124500,32069870,9820,9820,9820,9820,0
20230905,124400,32069870,9820,9820,9820,9820,0
20230905,124300,32069870,9820,9820,9820,9820,6
20230905,124200,32010950,9820,9820,9820,9820,0
20230905,124100,32010950,9820,9820,9820,9820,10
20230905,124000,31912750,9810,9810,9810,9810,0
20230905,123900,31912750,9810,9810,9810,9810,0
20230905,123800,31912750,9810,9810,9810,9810,0
20230905,123700,31912750,9810,9810,9810,9810,0
20230905,123600,31912750,9810,9810,9810,9810,0
20230905,123500,31912750,9810,9810,9810,9810,0
20230905,123400,31912750,9810,9810,9810,9810,0
20230905,123300,31912750,9810,9810,9810,9810,7
20230905,123200,31844080,9820,9820,9820,9820,0
20230905,123100,31844080,9820,9820,9820,9820,0
20230905,123000,31844080,9820,9820,9820,9820,0
20230905,122900,31844080,9820,9820,9820,9820,0
20230905,122800,31844080,9820,9820,9820,9820,28
20230905,122700,31569120,9820,9820,9820,9820,0
20230905,122600,31569120,9820,9820,9820,9820,0
20230905,122500,31569120,9820,9840,9840,9820,31
20230905,122400,31264670,9840,9840,9840,9840,0
20230905,122300,31264670,9840,9840,9840,9840,0
20230905,122200,31264670,9840,9850,9850,9840,120
20230905,122100,30083860,9870,9870,9870,9870,0
20230905,122000,30083860,9870,9870,9870,9870,0
20230905,121900,30083860,9870,9860,9870,9860,16
20230905,121800,29926080,9870,9870,9870,9870,0
20230905,121700,29926080,9870,9870,9870,9870,0
20230905,121600,29926080,9870,9870,9870,9870,0
20230905,121500,29926080,9870,9870,9870,9870,0
20230905,121400,29926080,9870,9870,9870,9870,0
20230905,121300,29926080,9870,9860,9870,9860,55
20230905,121200,29383730,9840,9840,9840,9840,1
20230905,121100,29373890,9840,9870,9870,9840,28
20230905,121000,29097580,9850,9840,9850,9840,3
20230905,120900,29068050,9880,9880,9880,9880,0
20230905,120800,29068050,9880,9880,9880,9880,0
20230905,120700,29068050,9880,9880,9880,9880,0
20230905,120600,29068050,9880,9880,9880,9880,0
20230905,120500,29068050,9880,9880,9880,9880,0
20230905,120400,29068050,9880,9880,9880,9880,0
20230905,120300,29068050,9880,9880,9880,9880,0
20230905,120200,29068050,9880,9880,9880,9880,0
20230905,120100,29068050,9880,9880,9880,9880,0
20230905,120000,29068050,9880,9880,9880,9880,0
20230905,115900,29068050,9880,9850,9880,9850,59
20230905,115800,28486720,9900,9860,9900,9860,56
20230905,115700,27934520,9840,9840,9840,9840,0
20230905,115600,27934520,9840,9840,9840,9840,0
20230905,115500,27934520,9840,9830,9840,9830,3
20230905,115400,27905010,9860,9860,9860,9860,0
20230905,115300,27905010,9860,9860,9860,9860,0
20230905,115200,27905010,9860,9860,9860,9860,0
20230905,115100,27905010,9860,9860,9860,9860,0
20230905,115000,27905010,9860,9860,9860,9860,0
20230905,114900,27905010,9860,9820,9860,9820,11
20230905,114800,27796950,9860,9860,9860,9860,0
20230905,114700,27796950,9860,9860,9860,9860,0
20230905,114600,27796950,9860,9860,9860,9860,0
20230905,114500,27796950,9860,9860,9860,9860,0
20230905,114400,27796950,9860,9860,9860,9860,0
20230905,114300,27796950,9860,9860,9860,9860,17
20230905,114200,27629330,9860,9860,9860,9860,0
20230905,114100,27629330,9860,9860,9860,9860,0
20230905,114000,27629330,9860,9830,9860,9830,15
20230905,113900,27481850,9840,9840,9840,9840,2
20230905,113800,27462170,9840,9840,9840,9840,0
20230905,113700,27462170,9840,9840,9840,9840,2
20230905,113600,27442490,9860,9860,9860,9860,0
20230905,113500,27442490,9860,9860,9860,9860,0
20230905,113400,27442490,9860,9860,9860,9860,0
20230905,113300,27442490,9860,9860,9860,9860,0
20230905,113200,27442490,9860,9850,9860,9840,20
20230905,113100,27245610,9860,9860,9860,9860,0
20230905,113000,27245610,9860,9860,9860,9860,2
20230905,112900,27225890,9860,9860,9860,9860,0
20230905,112800,27225890,9860,9860,9860,9860,1
20230905,112700,27216030,9860,9860,9860,9860,0
20230905,112600,27216030,9860,9850,9890,9850,56
20230905,112500,26664180,9850,9850,9850,9850,1
20230905,112400,26654330,9850,9850,9850,9850,0
20230905,112300,26654330,9850,9850,9850,9850,0
20230905,112200,26654330,9850,9850,9850,9850,1
20230905,112100,26644480,9850,9850,9850,9850,0
20230905,112000,26644480,9850,9850,9850,9850,12
20230905,111900,26526280,9850,9850,9850,9850,0
20230905,111800,26526280,9850,9850,9850,9850,0
20230905,111700,26526280,9850,9850,9850,9850,0
20230905,111600,26526280,9850,9850,9850,9850,14
20230905,111500,26388380,9840,9840,9840,9840,0
20230905,111400,26388380,9840,9840,9840,9840,2
20230905,111300,26368700,9850,9850,9850,9850,5
20230905,111200,26319450,9850,9850,9850,9850,15
20230905,111100,26171700,9850,9850,9850,9850,0
20230905,111000,26171700,9850,9850,9850,9850,1
20230905,110900,26161850,9850,9850,9850,9850,1
20230905,110800,26152000,9850,9850,9850,9850,2
20230905,110700,26132300,9850,9850,9850,9850,1
20230905,110600,26122450,9850,9850,9850,9850,0
20230905,110500,26122450,9850,9850,9850,9850,2
20230905,110400,26102750,9850,9850,9850,9850,0
20230905,110300,26102750,9850,9850,9850,9850,1
20230905,110200,26092900,9850,9850,9850,9850,0
20230905,110100,26092900,9850,9850,9850,9850,1
20230905,110000,26083050,9850,9850,9850,9850,0
20230905,105900,26083050,9850,9850,9850,9850,0
20230905,105800,26083050,9850,9850,9850,9850,1
20230905,105700,26073200,9850,9850,9850,9850,1
20230905,105600,26063350,9850,9850,9850,9850,3
20230905,105500,26033800,9850,9850,9850,9850,9
20230905,105400,25945150,9840,9840,9840,9840,0
20230905,105300,25945150,9840,9840,9840,9840,0
20230905,105200,25945150,9840,9840,9840,9840,2
20230905,105100,25925470,9840,9840,9840,9840,0
20230905,105000,25925470,9840,9840,9840,9840,0
20230905,104900,25925470,9840,9840,9840,9840,0
20230905,104800,25925470,9840,9840,9840,9840,0
20230905,104700,25925470,9840,9840,9840,9840,1
20230905,104600,25915630,9840,9840,9840,9840,0
20230905,104500,25915630,9840,9840,9840,9840,1
20230905,104400,25905790,9850,9850,9850,9850,100
20230905,104300,24920790,9850,9850,9850,9850,22
20230905,104200,24704090,9850,9850,9850,9850,0
20230905,104100,24704090,9850,9850,9850,9850,0
20230905,104000,24704090,9850,9830,9850,9800,29
20230905,103900,24419250,9850,9850,9850,9850,0
20230905,103800,24419250,9850,9860,9860,9850,9
20230905,103700,24330520,9870,9870,9870,9870,0
20230905,103600,24330520,9870,9870,9870,9870,3
20230905,103500,24300910,9880,9880,9880,9880,0
20230905,103400,24300910,9880,9880,9880,9880,2
20230905,103300,24281150,9880,9840,9900,9840,340
20230905,103200,20923260,9840,9840,9840,9840,1
20230905,103100,20913420,9840,9840,9840,9840,0
20230905,103000,20913420,9840,9840,9840,9840,1
20230905,102900,20903580,9840,9840,9840,9840,0
20230905,102800,20903580,9840,9840,9840,9840,1
20230905,102700,20893740,9840,9840,9840,9840,2
20230905,102600,20874060,9840,9840,9840,9840,0
20230905,102500,20874060,9840,9840,9840,9840,1
20230905,102400,20864220,9840,9840,9840,9840,0
20230905,102300,20864220,9840,9840,9840,9840,1
20230905,102200,20854380,9840,9830,9840,9830,11
20230905,102100,20746240,9840,9840,9840,9840,0
20230905,102000,20746240,9840,9830,9840,9830,13
20230905,101900,20618440,9840,9840,9840,9840,0
20230905,101800,20618440,9840,9830,9840,9830,6
20230905,101700,20559420,9820,9820,9820,9820,0
20230905,101600,20559420,9820,9820,9820,9820,1
20230905,101500,20549600,9840,9840,9840,9840,2
20230905,101400,20529920,9840,9840,9840,9840,2
20230905,101300,20510240,9840,9840,9840,9840,5
20230905,101200,20461040,9840,9840,9840,9840,0
20230905,101100,20461040,9840,9840,9840,9840,0
20230905,101000,20461040,9840,9840,9840,9840,1
20230905,100900,20451200,9840,9840,9840,9840,0
20230905,100800,20451200,9840,9840,9840,9840,0
20230905,100700,20451200,9840,9840,9840,9840,0
20230905,100600,20451200,9840,9840,9840,9840,27
20230905,100500,20185520,9840,9840,9840,9840,0
20230905,100400,20185520,9840,9820,9840,9800,214
20230905,100300,18087010,9820,9820,9820,9820,0
20230905,100200,18087010,9820,9820,9820,9820,0
20230905,100100,18087010,9820,9820,9820,9820,20
20230905,100000,17890610,9840,9830,9840,9820,336
20230905,095900,14587920,9830,9830,9830,9830,0
20230905,095800,14587920,9830,9830,9830,9830,1
20230905,095700,14578090,9840,9840,9840,9840,0
20230905,095600,14578090,9840,9840,9840,9840,2
20230905,095500,14558410,9840,9840,9840,9840,1
20230905,095400,14548570,9840,9840,9840,9840,0
20230905,095300,14548570,9840,9840,9840,9840,1
20230905,095200,14538730,9840,9840,9840,9840,1
20230905,095100,14528890,9840,9840,9840,9830,71
20230905,095000,13830880,9840,9840,9840,9840,0
20230905,094900,13830880,9840,9840,9840,9840,0
20230905,094800,13830880,9840,9840,9840,9840,0
20230905,094700,13830880,9840,9840,9840,9840,3
20230905,094600,13801360,9860,9860,9860,9860,10
20230905,094500,13702760,9860,9860,9860,9860,3
20230905,094400,13673180,9860,9860,9860,9860,10
20230905,094300,13574580,9860,9860,9860,9860,0
20230905,094200,13574580,9860,9860,9860,9860,0
20230905,094100,13574580,9860,9870,9870,9810,21
20230905,094000,13368010,9850,9850,9850,9850,0
20230905,093900,13368010,9850,9870,9900,9850,25
20230905,093800,13121150,9910,9860,9910,9860,101
20230905,093700,12120290,9910,9910,9910,9910,5
20230905,093600,12070740,9910,9910,9910,9910,7
20230905,093500,12001370,9910,9910,9910,9910,5
20230905,093400,11951820,9910,9910,9910,9910,0
20230905,093300,11951820,9910,9910,9910,9910,0
20230905,093200,11951820,9910,9900,9910,9900,2
20230905,093100,11932010,9900,9900,9900,9900,0
20230905,093000,11932010,9900,9900,9900,9900,1
20230905,092900,11922110,9820,9860,9860,9820,110
20230905,092800,10837910,9860,9830,9860,9800,136
20230905,092700,9498910,9860,9860,9860,9860,2
20230905,092600,9479190,9850,9850,9850,9850,0
20230905,092500,9479190,9850,9850,9850,9850,0
20230905,092400,9479190,9850,9860,9860,9850,3
20230905,092300,9449620,9810,9810,9810,9810,0
20230905,092200,9449620,9810,9860,9860,9810,91
20230905,092100,8556760,9820,9820,9820,9820,0
20230905,092000,8556760,9820,9830,9830,9820,160
20230905,091900,6985550,9830,9840,9840,9830,16
20230905,091800,6828210,9850,9870,9940,9850,31
20230905,091700,6522390,9880,9920,9920,9880,7
20230905,091600,6453150,9930,9930,9930,9930,10
20230905,091500,6353850,9940,9940,9940,9940,0
20230905,091400,6353850,9940,9940,9940,9940,0
20230905,091300,6353850,9940,9940,9940,9940,1
20230905,091200,6343910,9880,9880,9880,9880,2
20230905,091100,6324150,9960,9960,9960,9960,0
20230905,091000,6324150,9960,9900,9960,9900,500
20230905,090900,1355470,9900,9900,9900,9900,0
20230905,090800,1355470,9900,9900,9900,9900,2
20230905,090700,1335670,9900,9900,9900,9900,1
20230905,090600,1325770,9890,9890,9890,9890,0
20230905,090500,1325770,9890,9900,9900,9890,19
20230905,090400,1137770,9900,9900,9900,9900,5
20230905,090300,1088270,9900,9900,9900,9900,81
20230905,090200,286370,9890,9890,9890,9890,6
20230905,090100,227030,9880,9880,9880,9880,0
20230905,090000,227030,9880,9870,9880,9870,23