KissMeData/044340/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191500,142654730,9720,9720,9720,9720,199
20230912,191400,142654730,9720,9720,9720,9720,0
20230912,191300,142654730,9720,9720,9720,9720,0
20230912,191200,142654730,9720,9720,9720,9720,0
20230912,191100,142654730,9720,9720,9720,9720,0
20230912,191000,142654730,9720,9720,9720,9720,0
20230912,190900,142654730,9720,9720,9720,9720,0
20230912,190800,142654730,9720,9720,9720,9720,0
20230912,190700,142654730,9720,9720,9720,9720,0
20230912,190600,142654730,9720,9720,9720,9720,0
20230912,190500,142654730,9720,9720,9720,9720,0
20230912,190400,142654730,9720,9720,9720,9720,0
20230912,190300,142654730,9720,9720,9720,9720,0
20230912,190200,142654730,9720,9720,9720,9720,0
20230912,190100,142654730,9720,9720,9720,9720,0
20230912,190000,142654730,9720,9720,9720,9720,0
20230912,185900,142654730,9720,9720,9720,9720,0
20230912,185800,142654730,9720,9720,9720,9720,0
20230912,185700,142654730,9720,9720,9720,9720,0
20230912,185600,142654730,9720,9720,9720,9720,0
20230912,185500,142654730,9720,9720,9720,9720,0
20230912,185400,142654730,9720,9720,9720,9720,0
20230912,185300,142654730,9720,9720,9720,9720,0
20230912,185200,142654730,9720,9720,9720,9720,0
20230912,185100,142654730,9720,9720,9720,9720,0
20230912,185000,142654730,9720,9720,9720,9720,0
20230912,184900,142654730,9720,9720,9720,9720,0
20230912,184800,142654730,9720,9720,9720,9720,0
20230912,184700,142654730,9720,9720,9720,9720,0
20230912,184600,142654730,9720,9720,9720,9720,0
20230912,184500,142654730,9720,9720,9720,9720,199
20230912,184400,142654730,9720,9720,9720,9720,0
20230912,184300,142654730,9720,9720,9720,9720,0
20230912,184200,142654730,9720,9720,9720,9720,0
20230912,184100,142654730,9720,9720,9720,9720,0
20230912,184000,142654730,9720,9720,9720,9720,0
20230912,183900,142654730,9720,9720,9720,9720,0
20230912,183800,142654730,9720,9720,9720,9720,0
20230912,183700,142654730,9720,9720,9720,9720,0
20230912,183600,142654730,9720,9720,9720,9720,0
20230912,183500,142654730,9720,9720,9720,9720,0
20230912,183400,142654730,9720,9720,9720,9720,0
20230912,183300,142654730,9720,9720,9720,9720,0
20230912,183200,142654730,9720,9720,9720,9720,0
20230912,183100,142654730,9720,9720,9720,9720,0
20230912,183000,142654730,9720,9720,9720,9720,0
20230912,182900,142654730,9720,9720,9720,9720,0
20230912,182800,142654730,9720,9720,9720,9720,0
20230912,182700,142654730,9720,9720,9720,9720,0
20230912,182600,142654730,9720,9720,9720,9720,0
20230912,182500,142654730,9720,9720,9720,9720,0
20230912,182400,142654730,9720,9720,9720,9720,0
20230912,182300,142654730,9720,9720,9720,9720,0
20230912,182200,142654730,9720,9720,9720,9720,0
20230912,182100,142654730,9720,9720,9720,9720,0
20230912,182000,142654730,9720,9720,9720,9720,0
20230912,181900,142654730,9720,9720,9720,9720,0
20230912,181800,142654730,9720,9720,9720,9720,0
20230912,181700,142654730,9720,9720,9720,9720,0
20230912,181600,142654730,9720,9720,9720,9720,0
20230912,181500,142654730,9720,9720,9720,9720,199
20230912,181400,142654730,9720,9720,9720,9720,0
20230912,181300,142654730,9720,9720,9720,9720,0
20230912,181200,142654730,9720,9720,9720,9720,0
20230912,181100,142654730,9720,9720,9720,9720,0
20230912,181000,142654730,9720,9720,9720,9720,0
20230912,180900,142654730,9720,9720,9720,9720,0
20230912,180800,142654730,9720,9720,9720,9720,0
20230912,180700,142654730,9720,9720,9720,9720,0
20230912,180600,142654730,9720,9720,9720,9720,0
20230912,180500,142654730,9720,9720,9720,9720,0
20230912,180400,142654730,9720,9720,9720,9720,0
20230912,180300,142654730,9720,9720,9720,9720,0
20230912,180200,142654730,9720,9720,9720,9720,0
20230912,180100,142654730,9720,9720,9720,9720,0
20230912,180000,142654730,9720,9720,9720,9720,0
20230912,175900,142654730,9720,9720,9720,9720,0
20230912,175800,142654730,9720,9720,9720,9720,0
20230912,175700,142654730,9720,9720,9720,9720,0
20230912,175600,142654730,9720,9720,9720,9720,0
20230912,175500,142654730,9720,9720,9720,9720,0
20230912,175400,142654730,9720,9720,9720,9720,0
20230912,175300,142654730,9720,9720,9720,9720,0
20230912,175200,142654730,9720,9720,9720,9720,0
20230912,175100,142654730,9720,9720,9720,9720,0
20230912,175000,142654730,9720,9720,9720,9720,0
20230912,174900,142654730,9720,9720,9720,9720,0
20230912,174800,142654730,9720,9720,9720,9720,0
20230912,174700,142654730,9720,9720,9720,9720,0
20230912,174600,142654730,9720,9720,9720,9720,0
20230912,174500,142654730,9720,9720,9720,9720,199
20230912,174400,142654730,9720,9720,9720,9720,0
20230912,174300,142654730,9720,9720,9720,9720,0
20230912,174200,142654730,9720,9720,9720,9720,0
20230912,174100,142654730,9720,9720,9720,9720,0
20230912,174000,142654730,9720,9720,9720,9720,0
20230912,173900,142654730,9720,9720,9720,9720,0
20230912,173800,142654730,9720,9720,9720,9720,0
20230912,173700,142654730,9720,9720,9720,9720,0
20230912,173600,142654730,9720,9720,9720,9720,0
20230912,173500,142654730,9720,9720,9720,9720,0
20230912,173400,142654730,9720,9720,9720,9720,0
20230912,173300,142654730,9720,9720,9720,9720,0
20230912,173200,142654730,9720,9720,9720,9720,0
20230912,173100,142654730,9720,9720,9720,9720,0
20230912,173000,142654730,9720,9720,9720,9720,0
20230912,172900,142654730,9720,9720,9720,9720,0
20230912,172800,142654730,9720,9720,9720,9720,0
20230912,172700,142654730,9720,9720,9720,9720,0
20230912,172600,142654730,9720,9720,9720,9720,0
20230912,172500,142654730,9720,9720,9720,9720,0
20230912,172400,142654730,9720,9720,9720,9720,0
20230912,172300,142654730,9720,9720,9720,9720,0
20230912,172200,142654730,9720,9720,9720,9720,0
20230912,172100,142654730,9720,9720,9720,9720,0
20230912,172000,142654730,9720,9720,9720,9720,0
20230912,171900,142654730,9720,9720,9720,9720,0
20230912,171800,142654730,9720,9720,9720,9720,0
20230912,171700,142654730,9720,9720,9720,9720,0
20230912,171600,142654730,9720,9720,9720,9720,0
20230912,171500,142654730,9720,9720,9720,9720,199
20230912,171400,142654730,9720,9720,9720,9720,0
20230912,171300,142654730,9720,9720,9720,9720,0
20230912,171200,142654730,9720,9720,9720,9720,0
20230912,171100,142654730,9720,9720,9720,9720,0
20230912,171000,142654730,9720,9720,9720,9720,0
20230912,170900,142654730,9720,9720,9720,9720,0
20230912,170800,142654730,9720,9720,9720,9720,0
20230912,170700,142654730,9720,9720,9720,9720,0
20230912,170600,142654730,9720,9720,9720,9720,0
20230912,170500,142654730,9720,9720,9720,9720,0
20230912,170400,142654730,9720,9720,9720,9720,0
20230912,170300,142654730,9720,9720,9720,9720,0
20230912,170200,142654730,9720,9720,9720,9720,0
20230912,170100,142654730,9720,9720,9720,9720,0
20230912,170000,142654730,9720,9720,9720,9720,0
20230912,165900,142654730,9720,9720,9720,9720,0
20230912,165800,142654730,9720,9720,9720,9720,0
20230912,165700,142654730,9720,9720,9720,9720,0
20230912,165600,142654730,9720,9720,9720,9720,0
20230912,165500,142654730,9720,9720,9720,9720,0
20230912,165400,142654730,9720,9720,9720,9720,0
20230912,165300,142654730,9720,9720,9720,9720,0
20230912,165200,142654730,9720,9720,9720,9720,0
20230912,165100,142654730,9720,9720,9720,9720,0
20230912,165000,142654730,9720,9720,9720,9720,0
20230912,164900,142654730,9720,9720,9720,9720,0
20230912,164800,142654730,9720,9720,9720,9720,0
20230912,164700,142654730,9720,9720,9720,9720,0
20230912,164600,142654730,9720,9720,9720,9720,0
20230912,164500,142654730,9720,9720,9720,9720,199
20230912,164400,142654730,9720,9720,9720,9720,0
20230912,164300,142654730,9720,9720,9720,9720,0
20230912,164200,142654730,9720,9720,9720,9720,0
20230912,164100,142654730,9720,9720,9720,9720,0
20230912,164000,142654730,9720,9720,9720,9720,0
20230912,163900,142654730,9720,9720,9720,9720,0
20230912,163800,142654730,9720,9720,9720,9720,0
20230912,163700,142654730,9720,9720,9720,9720,0
20230912,163600,142654730,9720,9720,9720,9720,0
20230912,163500,142654730,9720,9720,9720,9720,0
20230912,163400,142654730,9720,9720,9720,9720,0
20230912,163300,142654730,9720,9720,9720,9720,0
20230912,163200,142654730,9720,9720,9720,9720,0
20230912,163100,142654730,9720,9720,9720,9720,0
20230912,163000,142654730,9720,9720,9720,9720,0
20230912,162900,142654730,9720,9720,9720,9720,0
20230912,162800,142654730,9720,9720,9720,9720,0
20230912,162700,142654730,9720,9720,9720,9720,0
20230912,162600,142654730,9720,9720,9720,9720,0
20230912,162500,142654730,9720,9720,9720,9720,0
20230912,162400,142654730,9720,9720,9720,9720,0
20230912,162300,142654730,9720,9720,9720,9720,0
20230912,162200,142654730,9720,9720,9720,9720,0
20230912,162100,142654730,9720,9720,9720,9720,0
20230912,162000,142654730,9720,9720,9720,9720,0
20230912,161900,142654730,9720,9720,9720,9720,0
20230912,161800,142654730,9720,9720,9720,9720,0
20230912,161700,142654730,9720,9720,9720,9720,0
20230912,161600,142654730,9720,9720,9720,9720,0
20230912,161500,142654730,9720,9720,9720,9720,199
20230912,161400,142654730,9720,9720,9720,9720,0
20230912,161300,142654730,9720,9720,9720,9720,0
20230912,161200,142654730,9720,9720,9720,9720,0
20230912,161100,142654730,9720,9720,9720,9720,0
20230912,161000,142654730,9720,9720,9720,9720,0
20230912,160900,142654730,9720,9720,9720,9720,0
20230912,160800,142654730,9720,9720,9720,9720,0
20230912,160700,142654730,9720,9720,9720,9720,0
20230912,160600,142654730,9720,9720,9720,9720,0
20230912,160500,142654730,9720,9720,9720,9720,0
20230912,160400,142654730,9720,9720,9720,9720,0
20230912,160300,142654730,9720,9720,9720,9720,0
20230912,160200,142654730,9720,9720,9720,9720,0
20230912,160100,142654730,9720,9720,9720,9720,0
20230912,160000,142654730,9720,9720,9720,9720,0
20230912,155900,142654730,9720,9720,9720,9720,0
20230912,155800,142654730,9720,9720,9720,9720,0
20230912,155700,142654730,9720,9720,9720,9720,0
20230912,155600,142654730,9720,9720,9720,9720,0
20230912,155500,142654730,9720,9720,9720,9720,0
20230912,155400,142654730,9720,9720,9720,9720,0
20230912,155300,142654730,9720,9720,9720,9720,0
20230912,155200,142654730,9720,9720,9720,9720,0
20230912,155100,142654730,9720,9720,9720,9720,0
20230912,155000,142654730,9720,9720,9720,9720,0
20230912,154900,142654730,9720,9720,9720,9720,0
20230912,154800,142654730,9720,9720,9720,9720,0
20230912,154700,142654730,9720,9720,9720,9720,0
20230912,154600,142654730,9720,9720,9720,9720,0
20230912,154500,142654730,9720,9720,9720,9720,199
20230912,154400,142654730,9720,9720,9720,9720,0
20230912,154300,142654730,9720,9720,9720,9720,0
20230912,154200,142654730,9720,9720,9720,9720,0
20230912,154100,142654730,9720,9720,9720,9720,0
20230912,154000,142654730,9720,9720,9720,9720,0
20230912,153900,142654730,9720,9720,9720,9720,0
20230912,153800,142654730,9720,9720,9720,9720,0
20230912,153700,142654730,9720,9720,9720,9720,0
20230912,153600,142654730,9720,9720,9720,9720,0
20230912,153500,142654730,9720,9720,9720,9720,0
20230912,153400,142654730,9720,9720,9720,9720,0
20230912,153300,142654730,9720,9720,9720,9720,0
20230912,153200,142654730,9720,9720,9720,9720,0
20230912,153100,142654730,9720,9720,9720,9720,0
20230912,153000,142654730,9720,9720,9720,9720,199
20230912,152900,140720450,9720,9720,9720,9720,0
20230912,152800,140720450,9720,9720,9720,9720,0
20230912,152700,140720450,9720,9720,9720,9720,0
20230912,152600,140720450,9720,9720,9720,9720,0
20230912,152500,140720450,9720,9720,9720,9720,0
20230912,152400,140720450,9720,9720,9720,9720,0
20230912,152300,140720450,9720,9720,9720,9720,0
20230912,152200,140720450,9720,9720,9720,9720,0
20230912,152100,140720450,9720,9720,9720,9720,0
20230912,152000,140720450,9720,9720,9720,9720,0
20230912,151900,140720450,9720,9720,9720,9720,0
20230912,151800,140720450,9720,9720,9720,9720,0
20230912,151700,140720450,9720,9720,9720,9720,0
20230912,151600,140720450,9720,9720,9720,9720,5
20230912,151500,140671850,9720,9720,9720,9720,0
20230912,151400,140671850,9720,9720,9720,9720,0
20230912,151300,140671850,9720,9720,9720,9720,1
20230912,151200,140662130,9720,9720,9720,9720,0
20230912,151100,140662130,9720,9720,9720,9720,0
20230912,151000,140662130,9720,9720,9720,9720,0
20230912,150900,140662130,9720,9720,9720,9720,3
20230912,150800,140632970,9720,9720,9720,9720,0
20230912,150700,140632970,9720,9720,9720,9720,0
20230912,150600,140632970,9720,9690,9720,9690,141
20230912,150500,139266220,9700,9700,9700,9700,0
20230912,150400,139266220,9700,9700,9700,9700,0
20230912,150300,139266220,9700,9700,9700,9700,0
20230912,150200,139266220,9700,9700,9700,9700,0
20230912,150100,139266220,9700,9700,9700,9700,0
20230912,150000,139266220,9700,9700,9700,9700,0
20230912,145900,139266220,9700,9700,9700,9700,0
20230912,145800,139266220,9700,9700,9700,9700,0
20230912,145700,139266220,9700,9700,9700,9700,0
20230912,145600,139266220,9700,9700,9700,9700,0
20230912,145500,139266220,9700,9700,9700,9700,2
20230912,145400,139246820,9720,9720,9720,9720,0
20230912,145300,139246820,9720,9720,9720,9720,0
20230912,145200,139246820,9720,9720,9720,9720,0
20230912,145100,139246820,9720,9720,9720,9720,0
20230912,145000,139246820,9720,9720,9720,9720,0
20230912,144900,139246820,9720,9720,9720,9720,0
20230912,144800,139246820,9720,9720,9720,9720,0
20230912,144700,139246820,9720,9720,9720,9720,0
20230912,144600,139246820,9720,9720,9720,9720,0
20230912,144500,139246820,9720,9720,9720,9720,0
20230912,144400,139246820,9720,9720,9720,9720,0
20230912,144300,139246820,9720,9720,9720,9720,0
20230912,144200,139246820,9720,9720,9720,9720,0
20230912,144100,139246820,9720,9720,9720,9720,0
20230912,144000,139246820,9720,9720,9720,9720,0
20230912,143900,139246820,9720,9720,9720,9720,0
20230912,143800,139246820,9720,9720,9720,9720,0
20230912,143700,139246820,9720,9720,9720,9720,0
20230912,143600,139246820,9720,9720,9720,9720,0
20230912,143500,139246820,9720,9720,9720,9720,0
20230912,143400,139246820,9720,9720,9720,9720,1
20230912,143300,139237100,9720,9720,9720,9720,1
20230912,143200,139227380,9670,9670,9670,9670,0
20230912,143100,139227380,9670,9670,9670,9670,0
20230912,143000,139227380,9670,9700,9700,9670,99
20230912,142900,138269900,9730,9730,9730,9730,50
20230912,142800,137783400,9730,9730,9730,9730,135
20230912,142700,136469850,9720,9720,9720,9720,0
20230912,142600,136469850,9720,9720,9720,9720,0
20230912,142500,136469850,9720,9720,9720,9720,0
20230912,142400,136469850,9720,9720,9720,9720,0
20230912,142300,136469850,9720,9720,9720,9720,0
20230912,142200,136469850,9720,9720,9720,9720,0
20230912,142100,136469850,9720,9720,9720,9720,0
20230912,142000,136469850,9720,9720,9720,9720,1
20230912,141900,136460130,9720,9700,9720,9700,16
20230912,141800,136304850,9700,9700,9700,9700,0
20230912,141700,136304850,9700,9700,9700,9700,1
20230912,141600,136295150,9690,9690,9690,9690,0
20230912,141500,136295150,9690,9690,9690,9690,0
20230912,141400,136295150,9690,9690,9690,9690,0
20230912,141300,136295150,9690,9690,9690,9690,2
20230912,141200,136275770,9700,9700,9700,9700,0
20230912,141100,136275770,9700,9700,9700,9700,0
20230912,141000,136275770,9700,9710,9710,9700,35
20230912,140900,135936260,9730,9730,9730,9730,0
20230912,140800,135936260,9730,9730,9730,9730,0
20230912,140700,135936260,9730,9730,9730,9730,0
20230912,140600,135936260,9730,9730,9730,9730,0
20230912,140500,135936260,9730,9730,9730,9730,0
20230912,140400,135936260,9730,9730,9730,9730,0
20230912,140300,135936260,9730,9730,9730,9730,1
20230912,140200,135926530,9730,9730,9730,9730,0
20230912,140100,135926530,9730,9730,9730,9730,1
20230912,140000,135916800,9700,9700,9700,9700,5
20230912,135900,135868300,9710,9710,9710,9710,0
20230912,135800,135868300,9710,9710,9710,9710,1
20230912,135700,135858590,9730,9730,9730,9730,0
20230912,135600,135858590,9730,9730,9730,9730,0
20230912,135500,135858590,9730,9730,9730,9730,0
20230912,135400,135858590,9730,9730,9730,9730,0
20230912,135300,135858590,9730,9730,9730,9730,1
20230912,135200,135848860,9700,9700,9700,9700,0
20230912,135100,135848860,9700,9710,9710,9700,4
20230912,135000,135810050,9740,9730,9740,9730,7
20230912,134900,135741930,9730,9730,9730,9730,176
20230912,134800,134029450,9730,9730,9730,9730,0
20230912,134700,134029450,9730,9730,9730,9730,0
20230912,134600,134029450,9730,9730,9730,9730,0
20230912,134500,134029450,9730,9730,9730,9730,0
20230912,134400,134029450,9730,9730,9730,9730,0
20230912,134300,134029450,9730,9730,9730,9730,0
20230912,134200,134029450,9730,9730,9730,9730,0
20230912,134100,134029450,9730,9730,9730,9730,0
20230912,134000,134029450,9730,9730,9730,9730,0
20230912,133900,134029450,9730,9710,9730,9710,2
20230912,133800,134010010,9730,9720,9730,9720,2
20230912,133700,133990560,9700,9720,9720,9700,30
20230912,133600,133699500,9730,9730,9730,9730,0
20230912,133500,133699500,9730,9730,9730,9730,0
20230912,133400,133699500,9730,9740,9740,9730,3
20230912,133300,133670300,9730,9730,9730,9730,1
20230912,133200,133660570,9740,9740,9740,9740,0
20230912,133100,133660570,9740,9740,9740,9740,0
20230912,133000,133660570,9740,9740,9740,9740,0
20230912,132900,133660570,9740,9740,9740,9740,0
20230912,132800,133660570,9740,9740,9740,9740,0
20230912,132700,133660570,9740,9740,9740,9740,0
20230912,132600,133660570,9740,9740,9740,9740,0
20230912,132500,133660570,9740,9740,9740,9740,1
20230912,132400,133650830,9720,9710,9720,9710,34
20230912,132300,133320610,9710,9710,9710,9710,0
20230912,132200,133320610,9710,9710,9710,9710,2
20230912,132100,133301190,9700,9710,9710,9700,52
20230912,132000,132796740,9710,9710,9710,9710,0
20230912,131900,132796740,9710,9710,9710,9710,0
20230912,131800,132796740,9710,9710,9710,9710,0
20230912,131700,132796740,9710,9710,9710,9710,1
20230912,131600,132787030,9720,9720,9720,9720,0
20230912,131500,132787030,9720,9720,9720,9720,0
20230912,131400,132787030,9720,9720,9720,9720,0
20230912,131300,132787030,9720,9720,9720,9720,0
20230912,131200,132787030,9720,9720,9720,9720,0
20230912,131100,132787030,9720,9720,9720,9720,0
20230912,131000,132787030,9720,9720,9720,9720,0
20230912,130900,132787030,9720,9720,9720,9720,0
20230912,130800,132787030,9720,9720,9720,9720,0
20230912,130700,132787030,9720,9720,9720,9720,0
20230912,130600,132787030,9720,9720,9720,9720,0
20230912,130500,132787030,9720,9710,9720,9710,380
20230912,130400,129095070,9710,9710,9710,9710,0
20230912,130300,129095070,9710,9710,9710,9710,0
20230912,130200,129095070,9710,9710,9710,9710,0
20230912,130100,129095070,9710,9710,9710,9710,0
20230912,130000,129095070,9710,9710,9710,9710,1
20230912,125900,129085360,9710,9710,9710,9710,0
20230912,125800,129085360,9710,9710,9710,9710,0
20230912,125700,129085360,9710,9710,9710,9710,0
20230912,125600,129085360,9710,9710,9710,9710,1
20230912,125500,129075650,9710,9710,9710,9710,0
20230912,125400,129075650,9710,9710,9710,9710,0
20230912,125300,129075650,9710,9710,9710,9710,0
20230912,125200,129075650,9710,9710,9710,9710,0
20230912,125100,129075650,9710,9710,9710,9710,0
20230912,125000,129075650,9710,9710,9710,9710,0
20230912,124900,129075650,9710,9710,9710,9710,1
20230912,124800,129065940,9710,9710,9710,9710,1
20230912,124700,129056230,9700,9700,9700,9700,11
20230912,124600,128949530,9710,9710,9710,9710,0
20230912,124500,128949530,9710,9740,9740,9710,2
20230912,124400,128930080,9710,9710,9710,9710,0
20230912,124300,128930080,9710,9710,9710,9710,0
20230912,124200,128930080,9710,9710,9710,9710,100
20230912,124100,127959080,9740,9740,9740,9740,0
20230912,124000,127959080,9740,9740,9740,9740,1
20230912,123900,127949340,9710,9710,9710,9710,0
20230912,123800,127949340,9710,9730,9730,9710,19
20230912,123700,127764800,9740,9740,9740,9740,0
20230912,123600,127764800,9740,9740,9740,9740,0
20230912,123500,127764800,9740,9740,9740,9740,17
20230912,123400,127599220,9740,9740,9740,9740,0
20230912,123300,127599220,9740,9740,9740,9740,0
20230912,123200,127599220,9740,9740,9740,9740,0
20230912,123100,127599220,9740,9740,9740,9740,0
20230912,123000,127599220,9740,9740,9740,9740,0
20230912,122900,127599220,9740,9740,9740,9740,1
20230912,122800,127589480,9720,9720,9720,9720,0
20230912,122700,127589480,9720,9750,9760,9720,1403
20230912,122600,113896340,9760,9760,9760,9760,0
20230912,122500,113896340,9760,9760,9760,9760,0
20230912,122400,113896340,9760,9760,9760,9760,0
20230912,122300,113896340,9760,9760,9760,9760,0
20230912,122200,113896340,9760,9750,9760,9750,2
20230912,122100,113876830,9760,9760,9760,9760,0
20230912,122000,113876830,9760,9760,9760,9760,0
20230912,121900,113876830,9760,9760,9760,9760,0
20230912,121800,113876830,9760,9760,9760,9760,0
20230912,121700,113876830,9760,9760,9760,9760,0
20230912,121600,113876830,9760,9760,9760,9760,0
20230912,121500,113876830,9760,9760,9760,9760,0
20230912,121400,113876830,9760,9760,9760,9760,0
20230912,121300,113876830,9760,9760,9760,9760,1
20230912,121200,113867070,9750,9750,9750,9750,0
20230912,121100,113867070,9750,9750,9750,9750,0
20230912,121000,113867070,9750,9750,9750,9750,3
20230912,120900,113837820,9760,9760,9760,9750,14
20230912,120800,113701300,9750,9750,9750,9750,2
20230912,120700,113681800,9750,9750,9750,9750,10
20230912,120600,113584300,9760,9760,9760,9760,0
20230912,120500,113584300,9760,9760,9760,9760,0
20230912,120400,113584300,9760,9760,9760,9760,0
20230912,120300,113584300,9760,9760,9760,9760,0
20230912,120200,113584300,9760,9760,9760,9760,0
20230912,120100,113584300,9760,9760,9760,9760,0
20230912,120000,113584300,9760,9760,9760,9760,0
20230912,115900,113584300,9760,9760,9760,9760,0
20230912,115800,113584300,9760,9760,9760,9760,0
20230912,115700,113584300,9760,9760,9760,9760,0
20230912,115600,113584300,9760,9760,9760,9760,0
20230912,115500,113584300,9760,9720,9760,9720,2
20230912,115400,113564820,9760,9760,9760,9760,1
20230912,115300,113555060,9730,9730,9730,9730,0
20230912,115200,113555060,9730,9730,9730,9730,0
20230912,115100,113555060,9730,9730,9730,9730,0
20230912,115000,113555060,9730,9730,9730,9730,0
20230912,114900,113555060,9730,9730,9730,9730,0
20230912,114800,113555060,9730,9730,9730,9730,0
20230912,114700,113555060,9730,9730,9730,9730,201
20230912,114600,111599330,9730,9730,9730,9730,1
20230912,114500,111589600,9760,9760,9760,9760,0
20230912,114400,111589600,9760,9740,9760,9740,86
20230912,114300,110751890,9740,9740,9740,9740,1
20230912,114200,110742150,9740,9740,9740,9740,0
20230912,114100,110742150,9740,9730,9740,9730,2
20230912,114000,110722680,9730,9730,9730,9730,0
20230912,113900,110722680,9730,9730,9730,9730,0
20230912,113800,110722680,9730,9730,9730,9730,3
20230912,113700,110693490,9740,9740,9740,9740,0
20230912,113600,110693490,9740,9740,9740,9740,0
20230912,113500,110693490,9740,9740,9740,9740,0
20230912,113400,110693490,9740,9740,9740,9740,0
20230912,113300,110693490,9740,9740,9740,9740,1
20230912,113200,110683750,9740,9740,9740,9740,0
20230912,113100,110683750,9740,9740,9740,9740,0
20230912,113000,110683750,9740,9740,9740,9740,0
20230912,112900,110683750,9740,9740,9740,9740,1
20230912,112800,110674010,9650,9650,9650,9650,0
20230912,112700,110674010,9650,9710,9710,9650,39
20230912,112600,110297210,9740,9740,9740,9740,1
20230912,112500,110287470,9740,9740,9740,9740,0
20230912,112400,110287470,9740,9740,9740,9740,0
20230912,112300,110287470,9740,9740,9740,9740,1
20230912,112200,110277730,9740,9740,9740,9740,0
20230912,112100,110277730,9740,9740,9740,9740,0
20230912,112000,110277730,9740,9710,9740,9710,181
20230912,111900,108520190,9710,9710,9710,9710,10
20230912,111800,108423090,9740,9740,9740,9740,0
20230912,111700,108423090,9740,9740,9740,9740,0
20230912,111600,108423090,9740,9740,9740,9740,0
20230912,111500,108423090,9740,9740,9740,9740,4
20230912,111400,108384130,9760,9760,9760,9760,0
20230912,111300,108384130,9760,9760,9760,9760,0
20230912,111200,108384130,9760,9760,9760,9760,0
20230912,111100,108384130,9760,9760,9760,9760,0
20230912,111000,108384130,9760,9760,9760,9760,0
20230912,110900,108384130,9760,9760,9760,9760,1
20230912,110800,108374370,9750,9750,9760,9750,93
20230912,110700,107467610,9760,9760,9760,9760,0
20230912,110600,107467610,9760,9760,9760,9760,0
20230912,110500,107467610,9760,9760,9760,9760,0
20230912,110400,107467610,9760,9760,9760,9760,0
20230912,110300,107467610,9760,9760,9760,9760,60
20230912,110200,106882010,9760,9760,9760,9760,0
20230912,110100,106882010,9760,9760,9760,9760,0
20230912,110000,106882010,9760,9760,9760,9760,0
20230912,105900,106882010,9760,9760,9760,9760,0
20230912,105800,106882010,9760,9760,9760,9760,0
20230912,105700,106882010,9760,9760,9760,9760,0
20230912,105600,106882010,9760,9760,9760,9760,0
20230912,105500,106882010,9760,9760,9760,9760,0
20230912,105400,106882010,9760,9760,9760,9760,0
20230912,105300,106882010,9760,9760,9760,9760,1
20230912,105200,106872250,9750,9750,9750,9750,0
20230912,105100,106872250,9750,9750,9750,9750,0
20230912,105000,106872250,9750,9750,9750,9750,0
20230912,104900,106872250,9750,9750,9750,9750,2
20230912,104800,106852750,9760,9760,9760,9760,2
20230912,104700,106833230,9760,9760,9760,9760,0
20230912,104600,106833230,9760,9760,9760,9760,8
20230912,104500,106755150,9760,9760,9760,9760,1
20230912,104400,106745390,9750,9750,9760,9750,6
20230912,104300,106686850,9760,9760,9760,9760,2
20230912,104200,106667330,9760,9730,9760,9730,489
20230912,104100,101902470,9720,9710,9720,9710,2875
20230912,104000,73983720,9640,9640,9640,9640,0
20230912,103900,73983720,9640,9640,9640,9640,0
20230912,103800,73983720,9640,9640,9640,9640,0
20230912,103700,73983720,9640,9640,9640,9640,0
20230912,103600,73983720,9640,9640,9640,9640,0
20230912,103500,73983720,9640,9640,9640,9640,0
20230912,103400,73983720,9640,9640,9640,9640,0
20230912,103300,73983720,9640,9640,9640,9640,0
20230912,103200,73983720,9640,9640,9640,9640,4
20230912,103100,73945160,9640,9660,9660,9640,10
20230912,103000,73848580,9680,9680,9710,9680,13
20230912,102900,73722710,9700,9690,9700,9690,2
20230912,102800,73703320,9680,9680,9680,9680,1
20230912,102700,73693640,9710,9680,9710,9680,21
20230912,102600,73490330,9680,9680,9680,9680,0
20230912,102500,73490330,9680,9680,9680,9680,0
20230912,102400,73490330,9680,9680,9680,9680,0
20230912,102300,73490330,9680,9680,9680,9680,0
20230912,102200,73490330,9680,9680,9680,9680,1
20230912,102100,73480650,9710,9710,9710,9710,1
20230912,102000,73470940,9680,9680,9680,9680,0
20230912,101900,73470940,9680,9680,9680,9680,0
20230912,101800,73470940,9680,9710,9710,9680,2
20230912,101700,73451550,9680,9680,9680,9680,1
20230912,101600,73441870,9710,9690,9710,9690,98
20230912,101500,72492210,9680,9680,9680,9680,1
20230912,101400,72482530,9640,9640,9640,9640,0
20230912,101300,72482530,9640,9640,9640,9640,0
20230912,101200,72482530,9640,9650,9650,9640,470
20230912,101100,67950860,9630,9700,9720,9630,812
20230912,101000,60105670,9730,9730,9730,9730,1
20230912,100900,60095940,9700,9700,9700,9700,25
20230912,100800,59853440,9740,9740,9740,9740,0
20230912,100700,59853440,9740,9740,9740,9740,0
20230912,100600,59853440,9740,9740,9740,9740,0
20230912,100500,59853440,9740,9740,9740,9740,0
20230912,100400,59853440,9740,9740,9740,9740,0
20230912,100300,59853440,9740,9740,9740,9740,163
20230912,100200,58265820,9750,9750,9750,9750,10
20230912,100100,58168320,9750,9750,9750,9750,1
20230912,100000,58158570,9750,9730,9750,9730,11
20230912,095900,58051520,9730,9730,9730,9730,18
20230912,095800,57876380,9750,9740,9750,9740,8
20230912,095700,57798450,9730,9730,9730,9730,7
20230912,095600,57730340,9690,9690,9720,9690,4677
20230912,095500,12405400,9680,9680,9680,9680,10
20230912,095400,12308600,9680,9680,9680,9680,8
20230912,095300,12231160,9670,9670,9670,9670,87
20230912,095200,11389870,9690,9690,9690,9690,0
20230912,095100,11389870,9690,9690,9690,9690,0
20230912,095000,11389870,9690,9690,9690,9690,0
20230912,094900,11389870,9690,9690,9690,9690,0
20230912,094800,11389870,9690,9690,9690,9690,0
20230912,094700,11389870,9690,9690,9690,9690,0
20230912,094600,11389870,9690,9680,9690,9680,120
20230912,094500,10227160,9630,9630,9630,9630,0
20230912,094400,10227160,9630,9630,9630,9630,0
20230912,094300,10227160,9630,9640,9640,9630,400
20230912,094200,6371770,9640,9640,9640,9640,0
20230912,094100,6371770,9640,9640,9640,9640,24
20230912,094000,6140410,9680,9680,9680,9680,0
20230912,093900,6140410,9680,9680,9680,9680,1
20230912,093800,6130730,9680,9640,9680,9640,2
20230912,093700,6111410,9680,9680,9680,9680,30
20230912,093600,5821010,9670,9670,9670,9670,1
20230912,093500,5811340,9630,9630,9630,9630,0
20230912,093400,5811340,9630,9640,9640,9630,52
20230912,093300,5310130,9680,9680,9680,9680,0
20230912,093200,5310130,9680,9680,9680,9680,2
20230912,093100,5290770,9640,9640,9640,9640,0
20230912,093000,5290770,9640,9640,9640,9640,16
20230912,092900,5136530,9660,9660,9660,9660,0
20230912,092800,5136530,9660,9670,9670,9660,3
20230912,092700,5107530,9670,9670,9670,9670,0
20230912,092600,5107530,9670,9650,9680,9630,104
20230912,092500,4105120,9680,9670,9680,9670,16
20230912,092400,3950380,9680,9680,9680,9680,0
20230912,092300,3950380,9680,9680,9680,9680,3
20230912,092200,3921340,9690,9690,9690,9690,0
20230912,092100,3921340,9690,9690,9690,9690,1
20230912,092000,3911650,9690,9690,9690,9690,1
20230912,091900,3901960,9700,9700,9700,9700,0
20230912,091800,3901960,9700,9700,9700,9700,0
20230912,091700,3901960,9700,9700,9700,9700,0
20230912,091600,3901960,9700,9700,9700,9700,5
20230912,091500,3853460,9700,9700,9700,9700,0
20230912,091400,3853460,9700,9700,9700,9700,1
20230912,091300,3843760,9680,9680,9680,9680,0
20230912,091200,3843760,9680,9700,9700,9680,25
20230912,091100,3601300,9700,9680,9700,9680,75
20230912,091000,2874280,9620,9620,9620,9620,1
20230912,090900,2864660,9680,9680,9680,9680,0
20230912,090800,2864660,9680,9680,9680,9680,1
20230912,090700,2854980,9680,9680,9680,9680,0
20230912,090600,2854980,9680,9680,9680,9680,1
20230912,090500,2845300,9690,9690,9690,9690,9
20230912,090400,2758090,9690,9690,9690,9690,0
20230912,090300,2758090,9690,9690,9690,9690,0
20230912,090200,2758090,9690,9690,9690,9690,0
20230912,090100,2758090,9690,9690,9690,9690,1
20230912,090000,2748400,9600,9610,9610,9600,286