KissMeData/044340/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191400,80522160,9690,9690,9690,9690,111
20230911,191300,80522160,9690,9690,9690,9690,0
20230911,191200,80522160,9690,9690,9690,9690,0
20230911,191100,80522160,9690,9690,9690,9690,0
20230911,191000,80522160,9690,9690,9690,9690,0
20230911,190900,80522160,9690,9690,9690,9690,0
20230911,190800,80522160,9690,9690,9690,9690,0
20230911,190700,80522160,9690,9690,9690,9690,0
20230911,190600,80522160,9690,9690,9690,9690,0
20230911,190500,80522160,9690,9690,9690,9690,0
20230911,190400,80522160,9690,9690,9690,9690,0
20230911,190300,80522160,9690,9690,9690,9690,0
20230911,190200,80522160,9690,9690,9690,9690,0
20230911,190100,80522160,9690,9690,9690,9690,0
20230911,190000,80522160,9690,9690,9690,9690,0
20230911,185900,80522160,9690,9690,9690,9690,0
20230911,185800,80522160,9690,9690,9690,9690,0
20230911,185700,80522160,9690,9690,9690,9690,0
20230911,185600,80522160,9690,9690,9690,9690,0
20230911,185500,80522160,9690,9690,9690,9690,0
20230911,185400,80522160,9690,9690,9690,9690,0
20230911,185300,80522160,9690,9690,9690,9690,0
20230911,185200,80522160,9690,9690,9690,9690,0
20230911,185100,80522160,9690,9690,9690,9690,0
20230911,185000,80522160,9690,9690,9690,9690,0
20230911,184900,80522160,9690,9690,9690,9690,0
20230911,184800,80522160,9690,9690,9690,9690,0
20230911,184700,80522160,9690,9690,9690,9690,0
20230911,184600,80522160,9690,9690,9690,9690,0
20230911,184500,80522160,9690,9690,9690,9690,0
20230911,184400,80522160,9690,9690,9690,9690,111
20230911,184300,80522160,9690,9690,9690,9690,0
20230911,184200,80522160,9690,9690,9690,9690,0
20230911,184100,80522160,9690,9690,9690,9690,0
20230911,184000,80522160,9690,9690,9690,9690,0
20230911,183900,80522160,9690,9690,9690,9690,0
20230911,183800,80522160,9690,9690,9690,9690,0
20230911,183700,80522160,9690,9690,9690,9690,0
20230911,183600,80522160,9690,9690,9690,9690,0
20230911,183500,80522160,9690,9690,9690,9690,0
20230911,183400,80522160,9690,9690,9690,9690,0
20230911,183300,80522160,9690,9690,9690,9690,0
20230911,183200,80522160,9690,9690,9690,9690,0
20230911,183100,80522160,9690,9690,9690,9690,0
20230911,183000,80522160,9690,9690,9690,9690,0
20230911,182900,80522160,9690,9690,9690,9690,0
20230911,182800,80522160,9690,9690,9690,9690,0
20230911,182700,80522160,9690,9690,9690,9690,0
20230911,182600,80522160,9690,9690,9690,9690,0
20230911,182500,80522160,9690,9690,9690,9690,0
20230911,182400,80522160,9690,9690,9690,9690,0
20230911,182300,80522160,9690,9690,9690,9690,0
20230911,182200,80522160,9690,9690,9690,9690,0
20230911,182100,80522160,9690,9690,9690,9690,0
20230911,182000,80522160,9690,9690,9690,9690,0
20230911,181900,80522160,9690,9690,9690,9690,0
20230911,181800,80522160,9690,9690,9690,9690,0
20230911,181700,80522160,9690,9690,9690,9690,0
20230911,181600,80522160,9690,9690,9690,9690,0
20230911,181500,80522160,9690,9690,9690,9690,0
20230911,181400,80522160,9690,9690,9690,9690,111
20230911,181300,80522160,9690,9690,9690,9690,0
20230911,181200,80522160,9690,9690,9690,9690,0
20230911,181100,80522160,9690,9690,9690,9690,0
20230911,181000,80522160,9690,9690,9690,9690,0
20230911,180900,80522160,9690,9690,9690,9690,0
20230911,180800,80522160,9690,9690,9690,9690,0
20230911,180700,80522160,9690,9690,9690,9690,0
20230911,180600,80522160,9690,9690,9690,9690,0
20230911,180500,80522160,9690,9690,9690,9690,0
20230911,180400,80522160,9690,9690,9690,9690,0
20230911,180300,80522160,9690,9690,9690,9690,0
20230911,180200,80522160,9690,9690,9690,9690,0
20230911,180100,80522160,9690,9690,9690,9690,0
20230911,180000,80522160,9690,9690,9690,9690,0
20230911,175900,80522160,9690,9690,9690,9690,0
20230911,175800,80522160,9690,9690,9690,9690,0
20230911,175700,80522160,9690,9690,9690,9690,0
20230911,175600,80522160,9690,9690,9690,9690,0
20230911,175500,80522160,9690,9690,9690,9690,0
20230911,175400,80522160,9690,9690,9690,9690,0
20230911,175300,80522160,9690,9690,9690,9690,0
20230911,175200,80522160,9690,9690,9690,9690,0
20230911,175100,80522160,9690,9690,9690,9690,0
20230911,175000,80522160,9690,9690,9690,9690,0
20230911,174900,80522160,9690,9690,9690,9690,0
20230911,174800,80522160,9690,9690,9690,9690,0
20230911,174700,80522160,9690,9690,9690,9690,0
20230911,174600,80522160,9690,9690,9690,9690,0
20230911,174500,80522160,9690,9690,9690,9690,0
20230911,174400,80522160,9690,9690,9690,9690,111
20230911,174300,80522160,9690,9690,9690,9690,0
20230911,174200,80522160,9690,9690,9690,9690,0
20230911,174100,80522160,9690,9690,9690,9690,0
20230911,174000,80522160,9690,9690,9690,9690,0
20230911,173900,80522160,9690,9690,9690,9690,0
20230911,173800,80522160,9690,9690,9690,9690,0
20230911,173700,80522160,9690,9690,9690,9690,0
20230911,173600,80522160,9690,9690,9690,9690,0
20230911,173500,80522160,9690,9690,9690,9690,0
20230911,173400,80522160,9690,9690,9690,9690,0
20230911,173300,80522160,9690,9690,9690,9690,0
20230911,173200,80522160,9690,9690,9690,9690,0
20230911,173100,80522160,9690,9690,9690,9690,0
20230911,173000,80522160,9690,9690,9690,9690,0
20230911,172900,80522160,9690,9690,9690,9690,0
20230911,172800,80522160,9690,9690,9690,9690,0
20230911,172700,80522160,9690,9690,9690,9690,0
20230911,172600,80522160,9690,9690,9690,9690,0
20230911,172500,80522160,9690,9690,9690,9690,0
20230911,172400,80522160,9690,9690,9690,9690,0
20230911,172300,80522160,9690,9690,9690,9690,0
20230911,172200,80522160,9690,9690,9690,9690,0
20230911,172100,80522160,9690,9690,9690,9690,0
20230911,172000,80522160,9690,9690,9690,9690,0
20230911,171900,80522160,9690,9690,9690,9690,0
20230911,171800,80522160,9690,9690,9690,9690,0
20230911,171700,80522160,9690,9690,9690,9690,0
20230911,171600,80522160,9690,9690,9690,9690,0
20230911,171500,80522160,9690,9690,9690,9690,0
20230911,171400,80522160,9690,9690,9690,9690,111
20230911,171300,80522160,9690,9690,9690,9690,0
20230911,171200,80522160,9690,9690,9690,9690,0
20230911,171100,80522160,9690,9690,9690,9690,0
20230911,171000,80522160,9690,9690,9690,9690,0
20230911,170900,80522160,9690,9690,9690,9690,0
20230911,170800,80522160,9690,9690,9690,9690,0
20230911,170700,80522160,9690,9690,9690,9690,0
20230911,170600,80522160,9690,9690,9690,9690,0
20230911,170500,80522160,9690,9690,9690,9690,0
20230911,170400,80522160,9690,9690,9690,9690,0
20230911,170300,80522160,9690,9690,9690,9690,0
20230911,170200,80522160,9690,9690,9690,9690,0
20230911,170100,80522160,9690,9690,9690,9690,0
20230911,170000,80522160,9690,9690,9690,9690,0
20230911,165900,80522160,9690,9690,9690,9690,0
20230911,165800,80522160,9690,9690,9690,9690,0
20230911,165700,80522160,9690,9690,9690,9690,0
20230911,165600,80522160,9690,9690,9690,9690,0
20230911,165500,80522160,9690,9690,9690,9690,0
20230911,165400,80522160,9690,9690,9690,9690,0
20230911,165300,80522160,9690,9690,9690,9690,0
20230911,165200,80522160,9690,9690,9690,9690,0
20230911,165100,80522160,9690,9690,9690,9690,0
20230911,165000,80522160,9690,9690,9690,9690,0
20230911,164900,80522160,9690,9690,9690,9690,0
20230911,164800,80522160,9690,9690,9690,9690,0
20230911,164700,80522160,9690,9690,9690,9690,0
20230911,164600,80522160,9690,9690,9690,9690,0
20230911,164500,80522160,9690,9690,9690,9690,0
20230911,164400,80522160,9690,9690,9690,9690,111
20230911,164300,80522160,9690,9690,9690,9690,0
20230911,164200,80522160,9690,9690,9690,9690,0
20230911,164100,80522160,9690,9690,9690,9690,0
20230911,164000,80522160,9690,9690,9690,9690,0
20230911,163900,80522160,9690,9690,9690,9690,0
20230911,163800,80522160,9690,9690,9690,9690,0
20230911,163700,80522160,9690,9690,9690,9690,0
20230911,163600,80522160,9690,9690,9690,9690,0
20230911,163500,80522160,9690,9690,9690,9690,0
20230911,163400,80522160,9690,9690,9690,9690,0
20230911,163300,80522160,9690,9690,9690,9690,0
20230911,163200,80522160,9690,9690,9690,9690,0
20230911,163100,80522160,9690,9690,9690,9690,0
20230911,163000,80522160,9690,9690,9690,9690,0
20230911,162900,80522160,9690,9690,9690,9690,0
20230911,162800,80522160,9690,9690,9690,9690,0
20230911,162700,80522160,9690,9690,9690,9690,0
20230911,162600,80522160,9690,9690,9690,9690,0
20230911,162500,80522160,9690,9690,9690,9690,0
20230911,162400,80522160,9690,9690,9690,9690,0
20230911,162300,80522160,9690,9690,9690,9690,0
20230911,162200,80522160,9690,9690,9690,9690,0
20230911,162100,80522160,9690,9690,9690,9690,0
20230911,162000,80522160,9690,9690,9690,9690,0
20230911,161900,80522160,9690,9690,9690,9690,0
20230911,161800,80522160,9690,9690,9690,9690,0
20230911,161700,80522160,9690,9690,9690,9690,0
20230911,161600,80522160,9690,9690,9690,9690,0
20230911,161500,80522160,9690,9690,9690,9690,0
20230911,161400,80522160,9690,9690,9690,9690,111
20230911,161300,80522160,9690,9690,9690,9690,0
20230911,161200,80522160,9690,9690,9690,9690,0
20230911,161100,80522160,9690,9690,9690,9690,0
20230911,161000,80522160,9690,9690,9690,9690,0
20230911,160900,80522160,9690,9690,9690,9690,0
20230911,160800,80522160,9690,9690,9690,9690,0
20230911,160700,80522160,9690,9690,9690,9690,0
20230911,160600,80522160,9690,9690,9690,9690,0
20230911,160500,80522160,9690,9690,9690,9690,0
20230911,160400,80522160,9690,9690,9690,9690,0
20230911,160300,80522160,9690,9690,9690,9690,0
20230911,160200,80522160,9690,9690,9690,9690,0
20230911,160100,80522160,9690,9690,9690,9690,0
20230911,160000,80522160,9690,9690,9690,9690,0
20230911,155900,80522160,9690,9690,9690,9690,0
20230911,155800,80522160,9690,9690,9690,9690,0
20230911,155700,80522160,9690,9690,9690,9690,0
20230911,155600,80522160,9690,9690,9690,9690,0
20230911,155500,80522160,9690,9690,9690,9690,0
20230911,155400,80522160,9690,9690,9690,9690,0
20230911,155300,80522160,9690,9690,9690,9690,0
20230911,155200,80522160,9690,9690,9690,9690,0
20230911,155100,80522160,9690,9690,9690,9690,0
20230911,155000,80522160,9690,9690,9690,9690,0
20230911,154900,80522160,9690,9690,9690,9690,0
20230911,154800,80522160,9690,9690,9690,9690,0
20230911,154700,80522160,9690,9690,9690,9690,0
20230911,154600,80522160,9690,9690,9690,9690,0
20230911,154500,80522160,9690,9690,9690,9690,0
20230911,154400,80522160,9690,9690,9690,9690,111
20230911,154300,80522160,9690,9690,9690,9690,0
20230911,154200,80522160,9690,9690,9690,9690,0
20230911,154100,80522160,9690,9690,9690,9690,0
20230911,154000,80522160,9690,9690,9690,9690,0
20230911,153900,80522160,9690,9690,9690,9690,0
20230911,153800,80522160,9690,9690,9690,9690,0
20230911,153700,80522160,9690,9690,9690,9690,0
20230911,153600,80522160,9690,9690,9690,9690,0
20230911,153500,80522160,9690,9690,9690,9690,0
20230911,153400,80522160,9690,9690,9690,9690,0
20230911,153300,80522160,9690,9690,9690,9690,0
20230911,153200,80522160,9690,9690,9690,9690,0
20230911,153100,80522160,9690,9690,9690,9690,0
20230911,153000,80522160,9690,9690,9690,9690,111
20230911,152900,79446570,9650,9650,9650,9650,0
20230911,152800,79446570,9650,9650,9650,9650,0
20230911,152700,79446570,9650,9650,9650,9650,0
20230911,152600,79446570,9650,9650,9650,9650,0
20230911,152500,79446570,9650,9650,9650,9650,0
20230911,152400,79446570,9650,9650,9650,9650,0
20230911,152300,79446570,9650,9650,9650,9650,0
20230911,152200,79446570,9650,9650,9650,9650,0
20230911,152100,79446570,9650,9650,9650,9650,0
20230911,152000,79446570,9650,9650,9650,9650,0
20230911,151900,79446570,9650,9650,9650,9650,0
20230911,151800,79446570,9650,9650,9650,9650,3
20230911,151700,79417620,9650,9650,9650,9650,5
20230911,151600,79369370,9670,9670,9670,9670,130
20230911,151500,78112270,9650,9650,9650,9650,0
20230911,151400,78112270,9650,9650,9650,9650,0
20230911,151300,78112270,9650,9660,9660,9650,3
20230911,151200,78083310,9670,9670,9670,9670,0
20230911,151100,78083310,9670,9670,9670,9670,3
20230911,151000,78054300,9670,9670,9670,9670,0
20230911,150900,78054300,9670,9670,9670,9670,0
20230911,150800,78054300,9670,9650,9670,9650,36
20230911,150700,77706780,9650,9670,9670,9650,4
20230911,150600,77668130,9670,9670,9670,9670,0
20230911,150500,77668130,9670,9670,9670,9670,0
20230911,150400,77668130,9670,9670,9670,9670,1
20230911,150300,77658460,9650,9650,9670,9650,4
20230911,150200,77619840,9640,9640,9640,9640,0
20230911,150100,77619840,9640,9640,9640,9640,0
20230911,150000,77619840,9640,9640,9640,9640,0
20230911,145900,77619840,9640,9660,9660,9640,626
20230911,145800,71585180,9670,9670,9670,9670,1
20230911,145700,71575510,9660,9660,9660,9660,0
20230911,145600,71575510,9660,9660,9660,9660,0
20230911,145500,71575510,9660,9660,9660,9660,0
20230911,145400,71575510,9660,9660,9660,9660,0
20230911,145300,71575510,9660,9660,9660,9660,0
20230911,145200,71575510,9660,9660,9660,9660,0
20230911,145100,71575510,9660,9660,9660,9660,10
20230911,145000,71478910,9660,9660,9660,9660,0
20230911,144900,71478910,9660,9660,9660,9660,0
20230911,144800,71478910,9660,9660,9660,9660,0
20230911,144700,71478910,9660,9660,9660,9660,0
20230911,144600,71478910,9660,9660,9660,9660,1
20230911,144500,71469250,9670,9660,9670,9660,3
20230911,144400,71440250,9670,9670,9670,9670,0
20230911,144300,71440250,9670,9670,9670,9670,0
20230911,144200,71440250,9670,9660,9670,9660,3
20230911,144100,71411260,9660,9660,9660,9650,67
20230911,144000,70764600,9670,9670,9670,9670,0
20230911,143900,70764600,9670,9670,9670,9670,0
20230911,143800,70764600,9670,9670,9670,9670,0
20230911,143700,70764600,9670,9670,9670,9670,0
20230911,143600,70764600,9670,9670,9670,9670,0
20230911,143500,70764600,9670,9670,9670,9670,0
20230911,143400,70764600,9670,9670,9670,9670,0
20230911,143300,70764600,9670,9670,9670,9670,0
20230911,143200,70764600,9670,9670,9670,9670,0
20230911,143100,70764600,9670,9670,9670,9670,17
20230911,143000,70600210,9670,9670,9670,9670,3
20230911,142900,70571200,9670,9670,9670,9670,0
20230911,142800,70571200,9670,9670,9670,9670,0
20230911,142700,70571200,9670,9670,9670,9670,0
20230911,142600,70571200,9670,9670,9670,9670,0
20230911,142500,70571200,9670,9670,9670,9670,0
20230911,142400,70571200,9670,9670,9670,9670,0
20230911,142300,70571200,9670,9670,9670,9670,0
20230911,142200,70571200,9670,9670,9670,9670,5
20230911,142100,70522850,9670,9670,9670,9670,0
20230911,142000,70522850,9670,9670,9670,9670,0
20230911,141900,70522850,9670,9670,9670,9670,10
20230911,141800,70426150,9670,9670,9670,9670,0
20230911,141700,70426150,9670,9670,9670,9670,0
20230911,141600,70426150,9670,9670,9670,9670,5
20230911,141500,70377800,9670,9670,9670,9670,0
20230911,141400,70377800,9670,9670,9670,9670,0
20230911,141300,70377800,9670,9670,9670,9670,0
20230911,141200,70377800,9670,9670,9670,9670,0
20230911,141100,70377800,9670,9670,9670,9670,0
20230911,141000,70377800,9670,9690,9690,9670,18
20230911,140900,70203480,9690,9690,9690,9690,0
20230911,140800,70203480,9690,9690,9690,9690,0
20230911,140700,70203480,9690,9690,9690,9690,0
20230911,140600,70203480,9690,9690,9690,9690,1
20230911,140500,70193790,9680,9680,9680,9680,0
20230911,140400,70193790,9680,9680,9680,9680,10
20230911,140300,70096990,9680,9680,9680,9680,0
20230911,140200,70096990,9680,9680,9680,9680,0
20230911,140100,70096990,9680,9660,9680,9660,1227
20230911,140000,58231610,9650,9650,9650,9650,0
20230911,135900,58231610,9650,9650,9650,9650,10
20230911,135800,58135110,9640,9640,9640,9640,0
20230911,135700,58135110,9640,9640,9640,9640,40
20230911,135600,57749510,9640,9640,9640,9640,250
20230911,135500,55339510,9640,9640,9640,9640,0
20230911,135400,55339510,9640,9640,9640,9640,100
20230911,135300,54375510,9640,9640,9640,9640,0
20230911,135200,54375510,9640,9640,9640,9640,0
20230911,135100,54375510,9640,9640,9640,9640,0
20230911,135000,54375510,9640,9640,9640,9640,0
20230911,134900,54375510,9640,9640,9640,9640,0
20230911,134800,54375510,9640,9640,9640,9640,0
20230911,134700,54375510,9640,9640,9640,9640,0
20230911,134600,54375510,9640,9640,9640,9640,260
20230911,134500,51869110,9640,9640,9640,9640,0
20230911,134400,51869110,9640,9640,9640,9640,11
20230911,134300,51763070,9640,9640,9640,9640,0
20230911,134200,51763070,9640,9640,9640,9640,0
20230911,134100,51763070,9640,9640,9640,9640,1
20230911,134000,51753430,9640,9640,9640,9640,289
20230911,133900,48967470,9660,9660,9660,9660,0
20230911,133800,48967470,9660,9660,9660,9660,0
20230911,133700,48967470,9660,9660,9660,9660,0
20230911,133600,48967470,9660,9660,9660,9660,9
20230911,133500,48880530,9660,9660,9660,9660,0
20230911,133400,48880530,9660,9660,9660,9660,0
20230911,133300,48880530,9660,9660,9660,9660,0
20230911,133200,48880530,9660,9660,9660,9660,2
20230911,133100,48861210,9620,9620,9620,9620,0
20230911,133000,48861210,9620,9620,9620,9620,0
20230911,132900,48861210,9620,9620,9620,9620,0
20230911,132800,48861210,9620,9620,9620,9620,0
20230911,132700,48861210,9620,9620,9620,9620,0
20230911,132600,48861210,9620,9640,9640,9620,105
20230911,132500,47850170,9640,9640,9640,9640,0
20230911,132400,47850170,9640,9640,9640,9640,0
20230911,132300,47850170,9640,9640,9640,9640,0
20230911,132200,47850170,9640,9640,9640,9640,42
20230911,132100,47445290,9650,9650,9650,9650,0
20230911,132000,47445290,9650,9650,9650,9650,0
20230911,131900,47445290,9650,9650,9650,9650,0
20230911,131800,47445290,9650,9650,9650,9650,0
20230911,131700,47445290,9650,9650,9650,9650,10
20230911,131600,47348790,9670,9670,9670,9670,0
20230911,131500,47348790,9670,9670,9670,9670,2
20230911,131400,47329450,9670,9670,9670,9670,10
20230911,131300,47232750,9650,9650,9650,9650,0
20230911,131200,47232750,9650,9650,9650,9650,4
20230911,131100,47194150,9670,9670,9670,9670,0
20230911,131000,47194150,9670,9670,9670,9670,0
20230911,130900,47194150,9670,9670,9670,9670,0
20230911,130800,47194150,9670,9670,9670,9670,0
20230911,130700,47194150,9670,9670,9670,9670,0
20230911,130600,47194150,9670,9670,9670,9670,0
20230911,130500,47194150,9670,9670,9670,9670,0
20230911,130400,47194150,9670,9670,9670,9660,18
20230911,130300,47020240,9660,9660,9660,9660,85
20230911,130200,46199140,9660,9660,9660,9660,0
20230911,130100,46199140,9660,9660,9660,9660,0
20230911,130000,46199140,9660,9660,9660,9660,0
20230911,125900,46199140,9660,9660,9660,9660,20
20230911,125800,46005940,9660,9660,9660,9660,0
20230911,125700,46005940,9660,9660,9660,9660,0
20230911,125600,46005940,9660,9660,9660,9660,0
20230911,125500,46005940,9660,9660,9660,9660,0
20230911,125400,46005940,9660,9650,9660,9650,2
20230911,125300,45986630,9660,9660,9660,9660,0
20230911,125200,45986630,9660,9660,9660,9660,0
20230911,125100,45986630,9660,9660,9660,9660,0
20230911,125000,45986630,9660,9660,9660,9660,0
20230911,124900,45986630,9660,9660,9660,9660,0
20230911,124800,45986630,9660,9660,9660,9660,0
20230911,124700,45986630,9660,9660,9660,9660,0
20230911,124600,45986630,9660,9660,9660,9660,0
20230911,124500,45986630,9660,9660,9660,9660,0
20230911,124400,45986630,9660,9660,9660,9660,6
20230911,124300,45928670,9660,9660,9660,9660,0
20230911,124200,45928670,9660,9660,9660,9660,4
20230911,124100,45890030,9670,9670,9670,9670,0
20230911,124000,45890030,9670,9670,9670,9670,0
20230911,123900,45890030,9670,9660,9670,9660,2
20230911,123800,45870700,9670,9670,9670,9670,0
20230911,123700,45870700,9670,9670,9670,9670,0
20230911,123600,45870700,9670,9670,9670,9670,0
20230911,123500,45870700,9670,9670,9670,9670,0
20230911,123400,45870700,9670,9670,9670,9670,5
20230911,123300,45822350,9670,9670,9670,9670,0
20230911,123200,45822350,9670,9670,9670,9670,0
20230911,123100,45822350,9670,9670,9670,9670,0
20230911,123000,45822350,9670,9670,9670,9670,0
20230911,122900,45822350,9670,9670,9670,9670,0
20230911,122800,45822350,9670,9670,9670,9670,0
20230911,122700,45822350,9670,9670,9670,9670,0
20230911,122600,45822350,9670,9670,9670,9670,0
20230911,122500,45822350,9670,9670,9670,9670,0
20230911,122400,45822350,9670,9670,9670,9670,0
20230911,122300,45822350,9670,9670,9670,9670,0
20230911,122200,45822350,9670,9670,9670,9670,0
20230911,122100,45822350,9670,9670,9670,9670,87
20230911,122000,44981060,9670,9670,9670,9670,0
20230911,121900,44981060,9670,9670,9670,9670,0
20230911,121800,44981060,9670,9670,9670,9670,0
20230911,121700,44981060,9670,9670,9670,9670,0
20230911,121600,44981060,9670,9670,9670,9670,0
20230911,121500,44981060,9670,9670,9670,9670,0
20230911,121400,44981060,9670,9670,9670,9670,0
20230911,121300,44981060,9670,9670,9670,9670,0
20230911,121200,44981060,9670,9670,9670,9670,0
20230911,121100,44981060,9670,9670,9670,9670,0
20230911,121000,44981060,9670,9670,9670,9670,0
20230911,120900,44981060,9670,9670,9670,9670,0
20230911,120800,44981060,9670,9670,9670,9670,0
20230911,120700,44981060,9670,9670,9670,9670,0
20230911,120600,44981060,9670,9670,9670,9670,0
20230911,120500,44981060,9670,9670,9670,9670,0
20230911,120400,44981060,9670,9670,9670,9670,0
20230911,120300,44981060,9670,9670,9670,9670,0
20230911,120200,44981060,9670,9670,9670,9670,0
20230911,120100,44981060,9670,9670,9670,9670,1
20230911,120000,44971390,9670,9670,9670,9670,0
20230911,115900,44971390,9670,9670,9670,9670,0
20230911,115800,44971390,9670,9670,9670,9660,5
20230911,115700,44923050,9670,9670,9670,9670,0
20230911,115600,44923050,9670,9670,9670,9670,0
20230911,115500,44923050,9670,9670,9670,9670,0
20230911,115400,44923050,9670,9670,9670,9670,0
20230911,115300,44923050,9670,9650,9670,9650,2
20230911,115200,44903730,9650,9650,9650,9650,0
20230911,115100,44903730,9650,9650,9650,9650,27
20230911,115000,44643180,9650,9650,9650,9650,11
20230911,114900,44537030,9670,9670,9670,9670,0
20230911,114800,44537030,9670,9650,9670,9650,7
20230911,114700,44469460,9650,9650,9650,9650,0
20230911,114600,44469460,9650,9650,9650,9650,11
20230911,114500,44363310,9670,9660,9670,9660,2
20230911,114400,44343980,9660,9660,9660,9660,1
20230911,114300,44334320,9670,9670,9670,9670,0
20230911,114200,44334320,9670,9670,9670,9660,3
20230911,114100,44305320,9650,9650,9650,9650,140
20230911,114000,42954320,9650,9650,9650,9650,220
20230911,113900,40831320,9650,9650,9650,9650,0
20230911,113800,40831320,9650,9650,9650,9650,0
20230911,113700,40831320,9650,9670,9670,9650,21
20230911,113600,40628370,9670,9670,9670,9670,0
20230911,113500,40628370,9670,9670,9670,9670,1
20230911,113400,40618700,9650,9670,9670,9650,2
20230911,113300,40599380,9670,9670,9670,9670,0
20230911,113200,40599380,9670,9670,9670,9670,0
20230911,113100,40599380,9670,9670,9670,9670,0
20230911,113000,40599380,9670,9670,9670,9670,0
20230911,112900,40599380,9670,9660,9670,9660,2
20230911,112800,40580050,9670,9670,9670,9670,0
20230911,112700,40580050,9670,9670,9670,9670,10
20230911,112600,40483350,9670,9670,9670,9670,0
20230911,112500,40483350,9670,9670,9670,9670,0
20230911,112400,40483350,9670,9670,9670,9670,0
20230911,112300,40483350,9670,9670,9670,9670,0
20230911,112200,40483350,9670,9670,9670,9670,0
20230911,112100,40483350,9670,9670,9670,9670,0
20230911,112000,40483350,9670,9670,9670,9670,0
20230911,111900,40483350,9670,9670,9670,9670,0
20230911,111800,40483350,9670,9670,9670,9670,0
20230911,111700,40483350,9670,9670,9670,9670,10
20230911,111600,40386650,9670,9670,9670,9670,3
20230911,111500,40357640,9670,9670,9670,9670,0
20230911,111400,40357640,9670,9670,9670,9670,1
20230911,111300,40347970,9660,9660,9660,9660,63
20230911,111200,39739390,9660,9660,9660,9660,2
20230911,111100,39720070,9660,9660,9660,9660,0
20230911,111000,39720070,9660,9660,9660,9660,0
20230911,110900,39720070,9660,9660,9660,9660,0
20230911,110800,39720070,9660,9660,9660,9660,0
20230911,110700,39720070,9660,9660,9660,9660,0
20230911,110600,39720070,9660,9660,9660,9660,0
20230911,110500,39720070,9660,9660,9660,9660,0
20230911,110400,39720070,9660,9660,9660,9660,1
20230911,110300,39710410,9660,9660,9660,9660,20
20230911,110200,39517210,9660,9660,9660,9660,0
20230911,110100,39517210,9660,9660,9660,9660,0
20230911,110000,39517210,9660,9660,9660,9660,10
20230911,105900,39420610,9660,9660,9660,9660,0
20230911,105800,39420610,9660,9660,9660,9660,0
20230911,105700,39420610,9660,9650,9660,9650,3
20230911,105600,39391640,9660,9660,9660,9660,0
20230911,105500,39391640,9660,9660,9660,9660,0
20230911,105400,39391640,9660,9660,9660,9660,0
20230911,105300,39391640,9660,9660,9660,9660,0
20230911,105200,39391640,9660,9660,9660,9660,0
20230911,105100,39391640,9660,9660,9660,9660,0
20230911,105000,39391640,9660,9660,9660,9660,0
20230911,104900,39391640,9660,9660,9660,9660,0
20230911,104800,39391640,9660,9660,9660,9660,20
20230911,104700,39198440,9660,9660,9660,9660,3
20230911,104600,39169460,9670,9670,9670,9670,0
20230911,104500,39169460,9670,9670,9670,9670,0
20230911,104400,39169460,9670,9670,9670,9670,1
20230911,104300,39159790,9620,9660,9660,9620,37
20230911,104200,38803250,9670,9670,9670,9670,0
20230911,104100,38803250,9670,9670,9670,9670,0
20230911,104000,38803250,9670,9670,9670,9670,0
20230911,103900,38803250,9670,9670,9670,9670,1
20230911,103800,38793580,9670,9670,9670,9670,5
20230911,103700,38745230,9670,9670,9670,9670,0
20230911,103600,38745230,9670,9670,9670,9670,77
20230911,103500,38000640,9670,9670,9670,9670,0
20230911,103400,38000640,9670,9670,9670,9670,0
20230911,103300,38000640,9670,9670,9670,9670,0
20230911,103200,38000640,9670,9670,9670,9670,0
20230911,103100,38000640,9670,9670,9670,9670,1
20230911,103000,37990970,9620,9630,9630,9620,910
20230911,102900,29233770,9660,9660,9660,9660,121
20230911,102800,28064910,9660,9660,9660,9660,0
20230911,102700,28064910,9660,9660,9660,9660,0
20230911,102600,28064910,9660,9660,9660,9660,20
20230911,102500,27871710,9660,9660,9660,9660,0
20230911,102400,27871710,9660,9640,9660,9640,137
20230911,102300,26549090,9640,9640,9640,9640,0
20230911,102200,26549090,9640,9640,9640,9640,10
20230911,102100,26452690,9640,9640,9640,9640,0
20230911,102000,26452690,9640,9640,9640,9640,1
20230911,101900,26443050,9620,9630,9630,9620,386
20230911,101800,22729620,9620,9620,9620,9620,0
20230911,101700,22729620,9620,9620,9620,9620,0
20230911,101600,22729620,9620,9620,9620,9620,0
20230911,101500,22729620,9620,9620,9620,9620,0
20230911,101400,22729620,9620,9620,9620,9620,0
20230911,101300,22729620,9620,9620,9620,9620,500
20230911,101200,17919620,9630,9630,9630,9630,2
20230911,101100,17900360,9630,9640,9640,9630,114
20230911,101000,16802520,9670,9670,9670,9670,0
20230911,100900,16802520,9670,9670,9670,9670,0
20230911,100800,16802520,9670,9670,9670,9670,0
20230911,100700,16802520,9670,9670,9670,9670,0
20230911,100600,16802520,9670,9670,9670,9670,1
20230911,100500,16792850,9630,9650,9650,9630,420
20230911,100400,12746450,9670,9670,9670,9670,0
20230911,100300,12746450,9670,9670,9670,9670,0
20230911,100200,12746450,9670,9670,9670,9670,1
20230911,100100,12736780,9640,9650,9650,9640,220
20230911,100000,10615820,9670,9670,9670,9670,0
20230911,095900,10615820,9670,9670,9670,9670,0
20230911,095800,10615820,9670,9670,9670,9670,0
20230911,095700,10615820,9670,9670,9670,9670,2
20230911,095600,10596480,9670,9670,9670,9670,0
20230911,095500,10596480,9670,9660,9670,9660,2
20230911,095400,10577150,9670,9670,9670,9670,0
20230911,095300,10577150,9670,9670,9670,9670,0
20230911,095200,10577150,9670,9670,9670,9670,0
20230911,095100,10577150,9670,9670,9670,9670,3
20230911,095000,10548140,9660,9660,9660,9660,16
20230911,094900,10393580,9670,9670,9670,9670,0
20230911,094800,10393580,9670,9670,9670,9670,0
20230911,094700,10393580,9670,9670,9670,9670,15
20230911,094600,10248530,9670,9670,9670,9670,0
20230911,094500,10248530,9670,9670,9670,9670,0
20230911,094400,10248530,9670,9670,9670,9670,2
20230911,094300,10229190,9670,9670,9670,9670,0
20230911,094200,10229190,9670,9670,9670,9670,0
20230911,094100,10229190,9670,9670,9670,9670,8
20230911,094000,10151830,9660,9660,9660,9660,20
20230911,093900,9958630,9670,9670,9670,9670,0
20230911,093800,9958630,9670,9670,9670,9670,2
20230911,093700,9939290,9670,9670,9670,9670,0
20230911,093600,9939290,9670,9670,9670,9670,40
20230911,093500,9552490,9670,9670,9670,9670,100
20230911,093400,8585490,9670,9670,9670,9670,1
20230911,093300,8575820,9670,9670,9670,9670,1
20230911,093200,8566150,9670,9670,9670,9670,0
20230911,093100,8566150,9670,9670,9670,9670,0
20230911,093000,8566150,9670,9670,9670,9670,0
20230911,092900,8566150,9670,9660,9670,9660,2
20230911,092800,8546820,9670,9670,9670,9670,0
20230911,092700,8546820,9670,9670,9670,9670,0
20230911,092600,8546820,9670,9670,9670,9670,0
20230911,092500,8546820,9670,9670,9670,9670,5
20230911,092400,8498470,9670,9670,9670,9670,20
20230911,092300,8305070,9670,9670,9670,9670,10
20230911,092200,8208370,9630,9630,9630,9630,100
20230911,092100,7245370,9620,9670,9670,9620,202
20230911,092000,5296770,9670,9670,9670,9670,7
20230911,091900,5229080,9670,9670,9670,9670,2
20230911,091800,5209740,9670,9670,9670,9670,0
20230911,091700,5209740,9670,9670,9670,9670,0
20230911,091600,5209740,9670,9670,9670,9670,0
20230911,091500,5209740,9670,9660,9670,9660,93
20230911,091400,4311340,9660,9660,9660,9660,0
20230911,091300,4311340,9660,9650,9660,9650,5
20230911,091200,4263080,9650,9650,9650,9650,0
20230911,091100,4263080,9650,9650,9650,9650,0
20230911,091000,4263080,9650,9650,9650,9650,74
20230911,090900,3548980,9650,9650,9650,9650,11
20230911,090800,3442830,9620,9650,9650,9620,311
20230911,090700,443550,9640,9640,9640,9640,0
20230911,090600,443550,9640,9640,9640,9640,2
20230911,090500,424270,9650,9650,9650,9650,9
20230911,090400,337420,9620,9620,9620,9620,0
20230911,090300,337420,9620,9620,9620,9620,4
20230911,090200,298940,9620,9650,9650,9620,19
20230911,090100,115920,9660,9660,9660,9660,3
20230911,090000,86940,9660,9660,9660,9660,9