KissMeData/044340/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191500,104479890,9700,9700,9700,9700,70
20230913,191400,104479890,9700,9700,9700,9700,0
20230913,191300,104479890,9700,9700,9700,9700,0
20230913,191200,104479890,9700,9700,9700,9700,0
20230913,191100,104479890,9700,9700,9700,9700,0
20230913,191000,104479890,9700,9700,9700,9700,0
20230913,190900,104479890,9700,9700,9700,9700,0
20230913,190800,104479890,9700,9700,9700,9700,0
20230913,190700,104479890,9700,9700,9700,9700,0
20230913,190600,104479890,9700,9700,9700,9700,0
20230913,190500,104479890,9700,9700,9700,9700,0
20230913,190400,104479890,9700,9700,9700,9700,0
20230913,190300,104479890,9700,9700,9700,9700,0
20230913,190200,104479890,9700,9700,9700,9700,0
20230913,190100,104479890,9700,9700,9700,9700,0
20230913,190000,104479890,9700,9700,9700,9700,0
20230913,185900,104479890,9700,9700,9700,9700,0
20230913,185800,104479890,9700,9700,9700,9700,0
20230913,185700,104479890,9700,9700,9700,9700,0
20230913,185600,104479890,9700,9700,9700,9700,0
20230913,185500,104479890,9700,9700,9700,9700,0
20230913,185400,104479890,9700,9700,9700,9700,0
20230913,185300,104479890,9700,9700,9700,9700,0
20230913,185200,104479890,9700,9700,9700,9700,0
20230913,185100,104479890,9700,9700,9700,9700,0
20230913,185000,104479890,9700,9700,9700,9700,0
20230913,184900,104479890,9700,9700,9700,9700,0
20230913,184800,104479890,9700,9700,9700,9700,0
20230913,184700,104479890,9700,9700,9700,9700,0
20230913,184600,104479890,9700,9700,9700,9700,0
20230913,184500,104479890,9700,9700,9700,9700,70
20230913,184400,104479890,9700,9700,9700,9700,0
20230913,184300,104479890,9700,9700,9700,9700,0
20230913,184200,104479890,9700,9700,9700,9700,0
20230913,184100,104479890,9700,9700,9700,9700,0
20230913,184000,104479890,9700,9700,9700,9700,0
20230913,183900,104479890,9700,9700,9700,9700,0
20230913,183800,104479890,9700,9700,9700,9700,0
20230913,183700,104479890,9700,9700,9700,9700,0
20230913,183600,104479890,9700,9700,9700,9700,0
20230913,183500,104479890,9700,9700,9700,9700,0
20230913,183400,104479890,9700,9700,9700,9700,0
20230913,183300,104479890,9700,9700,9700,9700,0
20230913,183200,104479890,9700,9700,9700,9700,0
20230913,183100,104479890,9700,9700,9700,9700,0
20230913,183000,104479890,9700,9700,9700,9700,0
20230913,182900,104479890,9700,9700,9700,9700,0
20230913,182800,104479890,9700,9700,9700,9700,0
20230913,182700,104479890,9700,9700,9700,9700,0
20230913,182600,104479890,9700,9700,9700,9700,0
20230913,182500,104479890,9700,9700,9700,9700,0
20230913,182400,104479890,9700,9700,9700,9700,0
20230913,182300,104479890,9700,9700,9700,9700,0
20230913,182200,104479890,9700,9700,9700,9700,0
20230913,182100,104479890,9700,9700,9700,9700,0
20230913,182000,104479890,9700,9700,9700,9700,0
20230913,181900,104479890,9700,9700,9700,9700,0
20230913,181800,104479890,9700,9700,9700,9700,0
20230913,181700,104479890,9700,9700,9700,9700,0
20230913,181600,104479890,9700,9700,9700,9700,0
20230913,181500,104479890,9700,9700,9700,9700,70
20230913,181400,104479890,9700,9700,9700,9700,0
20230913,181300,104479890,9700,9700,9700,9700,0
20230913,181200,104479890,9700,9700,9700,9700,0
20230913,181100,104479890,9700,9700,9700,9700,0
20230913,181000,104479890,9700,9700,9700,9700,0
20230913,180900,104479890,9700,9700,9700,9700,0
20230913,180800,104479890,9700,9700,9700,9700,0
20230913,180700,104479890,9700,9700,9700,9700,0
20230913,180600,104479890,9700,9700,9700,9700,0
20230913,180500,104479890,9700,9700,9700,9700,0
20230913,180400,104479890,9700,9700,9700,9700,0
20230913,180300,104479890,9700,9700,9700,9700,0
20230913,180200,104479890,9700,9700,9700,9700,0
20230913,180100,104479890,9700,9700,9700,9700,0
20230913,180000,104479890,9700,9700,9700,9700,0
20230913,175900,104479890,9700,9700,9700,9700,0
20230913,175800,104479890,9700,9700,9700,9700,0
20230913,175700,104479890,9700,9700,9700,9700,0
20230913,175600,104479890,9700,9700,9700,9700,0
20230913,175500,104479890,9700,9700,9700,9700,0
20230913,175400,104479890,9700,9700,9700,9700,0
20230913,175300,104479890,9700,9700,9700,9700,0
20230913,175200,104479890,9700,9700,9700,9700,0
20230913,175100,104479890,9700,9700,9700,9700,0
20230913,175000,104479890,9700,9700,9700,9700,0
20230913,174900,104479890,9700,9700,9700,9700,0
20230913,174800,104479890,9700,9700,9700,9700,0
20230913,174700,104479890,9700,9700,9700,9700,0
20230913,174600,104479890,9700,9700,9700,9700,0
20230913,174500,104479890,9700,9700,9700,9700,70
20230913,174400,104479890,9700,9700,9700,9700,0
20230913,174300,104479890,9700,9700,9700,9700,0
20230913,174200,104479890,9700,9700,9700,9700,0
20230913,174100,104479890,9700,9700,9700,9700,0
20230913,174000,104479890,9700,9700,9700,9700,0
20230913,173900,104479890,9700,9700,9700,9700,0
20230913,173800,104479890,9700,9700,9700,9700,0
20230913,173700,104479890,9700,9700,9700,9700,0
20230913,173600,104479890,9700,9700,9700,9700,0
20230913,173500,104479890,9700,9700,9700,9700,0
20230913,173400,104479890,9700,9700,9700,9700,0
20230913,173300,104479890,9700,9700,9700,9700,0
20230913,173200,104479890,9700,9700,9700,9700,0
20230913,173100,104479890,9700,9700,9700,9700,0
20230913,173000,104479890,9700,9700,9700,9700,0
20230913,172900,104479890,9700,9700,9700,9700,0
20230913,172800,104479890,9700,9700,9700,9700,0
20230913,172700,104479890,9700,9700,9700,9700,0
20230913,172600,104479890,9700,9700,9700,9700,0
20230913,172500,104479890,9700,9700,9700,9700,0
20230913,172400,104479890,9700,9700,9700,9700,0
20230913,172300,104479890,9700,9700,9700,9700,0
20230913,172200,104479890,9700,9700,9700,9700,0
20230913,172100,104479890,9700,9700,9700,9700,0
20230913,172000,104479890,9700,9700,9700,9700,0
20230913,171900,104479890,9700,9700,9700,9700,0
20230913,171800,104479890,9700,9700,9700,9700,0
20230913,171700,104479890,9700,9700,9700,9700,0
20230913,171600,104479890,9700,9700,9700,9700,0
20230913,171500,104479890,9700,9700,9700,9700,70
20230913,171400,104479890,9700,9700,9700,9700,0
20230913,171300,104479890,9700,9700,9700,9700,0
20230913,171200,104479890,9700,9700,9700,9700,0
20230913,171100,104479890,9700,9700,9700,9700,0
20230913,171000,104479890,9700,9700,9700,9700,0
20230913,170900,104479890,9700,9700,9700,9700,0
20230913,170800,104479890,9700,9700,9700,9700,0
20230913,170700,104479890,9700,9700,9700,9700,0
20230913,170600,104479890,9700,9700,9700,9700,0
20230913,170500,104479890,9700,9700,9700,9700,0
20230913,170400,104479890,9700,9700,9700,9700,0
20230913,170300,104479890,9700,9700,9700,9700,0
20230913,170200,104479890,9700,9700,9700,9700,0
20230913,170100,104479890,9700,9700,9700,9700,0
20230913,170000,104479890,9700,9700,9700,9700,0
20230913,165900,104479890,9700,9700,9700,9700,0
20230913,165800,104479890,9700,9700,9700,9700,0
20230913,165700,104479890,9700,9700,9700,9700,0
20230913,165600,104479890,9700,9700,9700,9700,0
20230913,165500,104479890,9700,9700,9700,9700,0
20230913,165400,104479890,9700,9700,9700,9700,0
20230913,165300,104479890,9700,9700,9700,9700,0
20230913,165200,104479890,9700,9700,9700,9700,0
20230913,165100,104479890,9700,9700,9700,9700,0
20230913,165000,104479890,9700,9700,9700,9700,0
20230913,164900,104479890,9700,9700,9700,9700,0
20230913,164800,104479890,9700,9700,9700,9700,0
20230913,164700,104479890,9700,9700,9700,9700,0
20230913,164600,104479890,9700,9700,9700,9700,0
20230913,164500,104479890,9700,9700,9700,9700,70
20230913,164400,104479890,9700,9700,9700,9700,0
20230913,164300,104479890,9700,9700,9700,9700,0
20230913,164200,104479890,9700,9700,9700,9700,0
20230913,164100,104479890,9700,9700,9700,9700,0
20230913,164000,104479890,9700,9700,9700,9700,0
20230913,163900,104479890,9700,9700,9700,9700,0
20230913,163800,104479890,9700,9700,9700,9700,0
20230913,163700,104479890,9700,9700,9700,9700,0
20230913,163600,104479890,9700,9700,9700,9700,0
20230913,163500,104479890,9700,9700,9700,9700,0
20230913,163400,104479890,9700,9700,9700,9700,0
20230913,163300,104479890,9700,9700,9700,9700,0
20230913,163200,104479890,9700,9700,9700,9700,0
20230913,163100,104479890,9700,9700,9700,9700,0
20230913,163000,104479890,9700,9700,9700,9700,0
20230913,162900,104479890,9700,9700,9700,9700,0
20230913,162800,104479890,9700,9700,9700,9700,0
20230913,162700,104479890,9700,9700,9700,9700,0
20230913,162600,104479890,9700,9700,9700,9700,0
20230913,162500,104479890,9700,9700,9700,9700,0
20230913,162400,104479890,9700,9700,9700,9700,0
20230913,162300,104479890,9700,9700,9700,9700,0
20230913,162200,104479890,9700,9700,9700,9700,0
20230913,162100,104479890,9700,9700,9700,9700,0
20230913,162000,104479890,9700,9700,9700,9700,0
20230913,161900,104479890,9700,9700,9700,9700,0
20230913,161800,104479890,9700,9700,9700,9700,0
20230913,161700,104479890,9700,9700,9700,9700,0
20230913,161600,104479890,9700,9700,9700,9700,0
20230913,161500,104479890,9700,9700,9700,9700,70
20230913,161400,104479890,9700,9700,9700,9700,0
20230913,161300,104479890,9700,9700,9700,9700,0
20230913,161200,104479890,9700,9700,9700,9700,0
20230913,161100,104479890,9700,9700,9700,9700,0
20230913,161000,104479890,9700,9700,9700,9700,0
20230913,160900,104479890,9700,9700,9700,9700,0
20230913,160800,104479890,9700,9700,9700,9700,0
20230913,160700,104479890,9700,9700,9700,9700,0
20230913,160600,104479890,9700,9700,9700,9700,0
20230913,160500,104479890,9700,9700,9700,9700,0
20230913,160400,104479890,9700,9700,9700,9700,0
20230913,160300,104479890,9700,9700,9700,9700,0
20230913,160200,104479890,9700,9700,9700,9700,0
20230913,160100,104479890,9700,9700,9700,9700,0
20230913,160000,104479890,9700,9700,9700,9700,0
20230913,155900,104479890,9700,9700,9700,9700,0
20230913,155800,104479890,9700,9700,9700,9700,0
20230913,155700,104479890,9700,9700,9700,9700,0
20230913,155600,104479890,9700,9700,9700,9700,0
20230913,155500,104479890,9700,9700,9700,9700,0
20230913,155400,104479890,9700,9700,9700,9700,0
20230913,155300,104479890,9700,9700,9700,9700,0
20230913,155200,104479890,9700,9700,9700,9700,0
20230913,155100,104479890,9700,9700,9700,9700,0
20230913,155000,104479890,9700,9700,9700,9700,0
20230913,154900,104479890,9700,9700,9700,9700,0
20230913,154800,104479890,9700,9700,9700,9700,0
20230913,154700,104479890,9700,9700,9700,9700,0
20230913,154600,104479890,9700,9700,9700,9700,0
20230913,154500,104479890,9700,9700,9700,9700,70
20230913,154400,104479890,9700,9700,9700,9700,0
20230913,154300,104479890,9700,9700,9700,9700,0
20230913,154200,104479890,9700,9700,9700,9700,0
20230913,154100,104479890,9700,9700,9700,9700,0
20230913,154000,104479890,9700,9700,9700,9700,0
20230913,153900,104479890,9700,9700,9700,9700,0
20230913,153800,104479890,9700,9700,9700,9700,0
20230913,153700,104479890,9700,9700,9700,9700,0
20230913,153600,104479890,9700,9700,9700,9700,0
20230913,153500,104479890,9700,9700,9700,9700,0
20230913,153400,104479890,9700,9700,9700,9700,0
20230913,153300,104479890,9700,9700,9700,9700,0
20230913,153200,104479890,9700,9700,9700,9700,0
20230913,153100,104479890,9700,9700,9700,9700,0
20230913,153000,104479890,9700,9700,9700,9700,70
20230913,152900,103800890,9700,9700,9700,9700,0
20230913,152800,103800890,9700,9700,9700,9700,0
20230913,152700,103800890,9700,9700,9700,9700,0
20230913,152600,103800890,9700,9700,9700,9700,0
20230913,152500,103800890,9700,9700,9700,9700,0
20230913,152400,103800890,9700,9700,9700,9700,0
20230913,152300,103800890,9700,9700,9700,9700,0
20230913,152200,103800890,9700,9700,9700,9700,0
20230913,152100,103800890,9700,9700,9700,9700,0
20230913,152000,103800890,9700,9700,9700,9700,0
20230913,151900,103800890,9700,9700,9700,9700,12
20230913,151800,103684490,9700,9700,9700,9700,3
20230913,151700,103655390,9690,9700,9700,9690,239
20230913,151600,101337500,9700,9700,9700,9700,4
20230913,151500,101298700,9690,9690,9690,9690,0
20230913,151400,101298700,9690,9690,9700,9690,62
20230913,151300,100697910,9690,9690,9690,9690,0
20230913,151200,100697910,9690,9700,9700,9690,16
20230913,151100,100542730,9700,9700,9700,9700,0
20230913,151000,100542730,9700,9700,9700,9700,3
20230913,150900,100513630,9700,9700,9700,9700,11
20230913,150800,100406930,9700,9700,9700,9700,3
20230913,150700,100377830,9700,9700,9700,9700,4
20230913,150600,100339030,9700,9700,9700,9700,0
20230913,150500,100339030,9700,9700,9700,9700,2
20230913,150400,100319630,9700,9700,9700,9700,2
20230913,150300,100300230,9700,9700,9700,9700,0
20230913,150200,100300230,9700,9700,9700,9700,0
20230913,150100,100300230,9700,9700,9700,9700,0
20230913,150000,100300230,9700,9700,9700,9700,0
20230913,145900,100300230,9700,9700,9700,9700,0
20230913,145800,100300230,9700,9700,9700,9700,0
20230913,145700,100300230,9700,9700,9700,9700,0
20230913,145600,100300230,9700,9700,9700,9700,2
20230913,145500,100280830,9700,9700,9700,9700,1
20230913,145400,100271130,9690,9690,9690,9690,2
20230913,145300,100251750,9690,9690,9690,9690,3
20230913,145200,100222680,9690,9690,9690,9690,0
20230913,145100,100222680,9690,9690,9690,9690,1
20230913,145000,100212990,9700,9700,9700,9700,0
20230913,144900,100212990,9700,9700,9700,9700,0
20230913,144800,100212990,9700,9700,9700,9700,0
20230913,144700,100212990,9700,9700,9700,9700,1
20230913,144600,100203290,9700,9700,9700,9700,0
20230913,144500,100203290,9700,9700,9700,9700,16
20230913,144400,100048090,9720,9720,9720,9720,0
20230913,144300,100048090,9720,9720,9720,9720,0
20230913,144200,100048090,9720,9720,9720,9720,0
20230913,144100,100048090,9720,9720,9720,9720,0
20230913,144000,100048090,9720,9720,9720,9720,0
20230913,143900,100048090,9720,9720,9720,9720,0
20230913,143800,100048090,9720,9720,9720,9720,0
20230913,143700,100048090,9720,9720,9720,9720,10
20230913,143600,99950890,9730,9730,9730,9730,0
20230913,143500,99950890,9730,9730,9730,9730,0
20230913,143400,99950890,9730,9730,9730,9730,0
20230913,143300,99950890,9730,9730,9730,9730,1
20230913,143200,99941160,9680,9680,9680,9680,0
20230913,143100,99941160,9680,9690,9690,9680,60
20230913,143000,99359960,9700,9720,9720,9700,204
20230913,142900,97381120,9710,9720,9720,9710,71
20230913,142800,96691230,9730,9730,9730,9730,0
20230913,142700,96691230,9730,9730,9730,9730,0
20230913,142600,96691230,9730,9730,9730,9730,1
20230913,142500,96681500,9730,9730,9730,9730,0
20230913,142400,96681500,9730,9730,9730,9730,0
20230913,142300,96681500,9730,9730,9730,9730,0
20230913,142200,96681500,9730,9730,9730,9730,0
20230913,142100,96681500,9730,9730,9730,9730,0
20230913,142000,96681500,9730,9730,9730,9730,0
20230913,141900,96681500,9730,9730,9730,9730,0
20230913,141800,96681500,9730,9730,9730,9730,1
20230913,141700,96671770,9730,9730,9730,9730,0
20230913,141600,96671770,9730,9730,9730,9730,1
20230913,141500,96662040,9740,9740,9740,9740,0
20230913,141400,96662040,9740,9740,9740,9740,0
20230913,141300,96662040,9740,9740,9740,9740,0
20230913,141200,96662040,9740,9740,9740,9740,0
20230913,141100,96662040,9740,9740,9740,9740,0
20230913,141000,96662040,9740,9740,9740,9740,0
20230913,140900,96662040,9740,9740,9740,9740,0
20230913,140800,96662040,9740,9740,9740,9740,0
20230913,140700,96662040,9740,9740,9740,9740,0
20230913,140600,96662040,9740,9740,9740,9740,0
20230913,140500,96662040,9740,9740,9740,9740,0
20230913,140400,96662040,9740,9740,9740,9740,0
20230913,140300,96662040,9740,9730,9740,9720,103
20230913,140200,95660210,9740,9740,9740,9740,1
20230913,140100,95650470,9730,9730,9730,9730,0
20230913,140000,95650470,9730,9730,9730,9730,0
20230913,135900,95650470,9730,9730,9730,9730,0
20230913,135800,95650470,9730,9730,9730,9730,0
20230913,135700,95650470,9730,9730,9730,9730,0
20230913,135600,95650470,9730,9730,9730,9730,0
20230913,135500,95650470,9730,9730,9730,9730,1
20230913,135400,95640740,9730,9730,9730,9730,0
20230913,135300,95640740,9730,9730,9730,9730,20
20230913,135200,95446140,9730,9730,9730,9730,0
20230913,135100,95446140,9730,9730,9730,9730,38
20230913,135000,95076400,9730,9730,9730,9730,1
20230913,134900,95066670,9730,9730,9730,9730,0
20230913,134800,95066670,9730,9730,9730,9730,0
20230913,134700,95066670,9730,9730,9730,9730,0
20230913,134600,95066670,9730,9730,9730,9730,0
20230913,134500,95066670,9730,9730,9730,9730,0
20230913,134400,95066670,9730,9730,9730,9730,0
20230913,134300,95066670,9730,9730,9730,9730,0
20230913,134200,95066670,9730,9730,9730,9730,0
20230913,134100,95066670,9730,9730,9730,9730,0
20230913,134000,95066670,9730,9730,9730,9730,1
20230913,133900,95056940,9720,9730,9730,9720,32
20230913,133800,94745820,9730,9730,9730,9730,530
20230913,133700,89588920,9730,9730,9730,9730,0
20230913,133600,89588920,9730,9730,9730,9730,0
20230913,133500,89588920,9730,9730,9730,9730,0
20230913,133400,89588920,9730,9730,9730,9730,11
20230913,133300,89481890,9730,9730,9730,9730,0
20230913,133200,89481890,9730,9730,9730,9730,0
20230913,133100,89481890,9730,9730,9730,9730,0
20230913,133000,89481890,9730,9730,9730,9730,1
20230913,132900,89472160,9700,9710,9710,9700,55
20230913,132800,88938320,9730,9730,9730,9730,17
20230913,132700,88772910,9730,9730,9730,9730,0
20230913,132600,88772910,9730,9730,9730,9730,0
20230913,132500,88772910,9730,9730,9730,9730,0
20230913,132400,88772910,9730,9730,9730,9730,0
20230913,132300,88772910,9730,9730,9730,9730,0
20230913,132200,88772910,9730,9730,9730,9730,0
20230913,132100,88772910,9730,9730,9730,9730,0
20230913,132000,88772910,9730,9730,9730,9730,2
20230913,131900,88753450,9710,9710,9710,9710,37
20230913,131800,88394180,9720,9730,9730,9720,33
20230913,131700,88073220,9720,9720,9720,9720,69
20230913,131600,87402540,9730,9730,9730,9730,0
20230913,131500,87402540,9730,9730,9730,9730,0
20230913,131400,87402540,9730,9730,9730,9730,0
20230913,131300,87402540,9730,9730,9730,9730,0
20230913,131200,87402540,9730,9730,9730,9730,0
20230913,131100,87402540,9730,9730,9730,9730,2
20230913,131000,87383080,9720,9720,9720,9720,0
20230913,130900,87383080,9720,9720,9720,9720,0
20230913,130800,87383080,9720,9720,9720,9720,0
20230913,130700,87383080,9720,9720,9720,9720,460
20230913,130600,82911880,9720,9720,9720,9720,0
20230913,130500,82911880,9720,9720,9720,9720,0
20230913,130400,82911880,9720,9720,9720,9720,0
20230913,130300,82911880,9720,9720,9720,9720,0
20230913,130200,82911880,9720,9720,9720,9720,0
20230913,130100,82911880,9720,9720,9720,9720,0
20230913,130000,82911880,9720,9720,9720,9720,0
20230913,125900,82911880,9720,9720,9720,9720,10
20230913,125800,82814680,9720,9720,9720,9720,0
20230913,125700,82814680,9720,9720,9720,9720,43
20230913,125600,82396720,9730,9730,9730,9730,4
20230913,125500,82357800,9730,9730,9730,9730,0
20230913,125400,82357800,9730,9730,9730,9730,0
20230913,125300,82357800,9730,9720,9730,9720,5
20230913,125200,82309190,9720,9720,9720,9720,0
20230913,125100,82309190,9720,9720,9720,9720,1
20230913,125000,82299470,9720,9720,9720,9720,0
20230913,124900,82299470,9720,9720,9720,9720,0
20230913,124800,82299470,9720,9720,9730,9720,566
20230913,124700,76797930,9720,9720,9720,9720,0
20230913,124600,76797930,9720,9720,9720,9720,0
20230913,124500,76797930,9720,9720,9720,9720,0
20230913,124400,76797930,9720,9720,9720,9720,0
20230913,124300,76797930,9720,9720,9720,9720,0
20230913,124200,76797930,9720,9720,9720,9720,0
20230913,124100,76797930,9720,9720,9720,9720,0
20230913,124000,76797930,9720,9720,9720,9720,0
20230913,123900,76797930,9720,9720,9720,9720,0
20230913,123800,76797930,9720,9720,9720,9720,1
20230913,123700,76788210,9720,9720,9720,9720,0
20230913,123600,76788210,9720,9720,9720,9720,0
20230913,123500,76788210,9720,9720,9720,9720,0
20230913,123400,76788210,9720,9720,9720,9720,1
20230913,123300,76778490,9700,9710,9710,9700,1230
20230913,123200,64847320,9720,9720,9720,9720,0
20230913,123100,64847320,9720,9720,9720,9720,0
20230913,123000,64847320,9720,9710,9720,9710,3
20230913,122900,64818170,9700,9700,9700,9700,46
20230913,122800,64371970,9700,9700,9700,9700,0
20230913,122700,64371970,9700,9700,9700,9700,0
20230913,122600,64371970,9700,9700,9700,9700,0
20230913,122500,64371970,9700,9700,9700,9700,0
20230913,122400,64371970,9700,9700,9700,9700,0
20230913,122300,64371970,9700,9700,9700,9700,0
20230913,122200,64371970,9700,9700,9700,9700,0
20230913,122100,64371970,9700,9700,9700,9700,0
20230913,122000,64371970,9700,9700,9700,9700,0
20230913,121900,64371970,9700,9700,9700,9700,7
20230913,121800,64304070,9720,9720,9720,9720,0
20230913,121700,64304070,9720,9720,9720,9720,0
20230913,121600,64304070,9720,9720,9720,9720,0
20230913,121500,64304070,9720,9720,9720,9720,1
20230913,121400,64294350,9710,9710,9710,9710,10
20230913,121300,64197250,9720,9720,9720,9720,19
20230913,121200,64012570,9730,9730,9730,9730,0
20230913,121100,64012570,9730,9730,9730,9730,1
20230913,121000,64002840,9730,9730,9730,9730,0
20230913,120900,64002840,9730,9730,9730,9730,1
20230913,120800,63993110,9730,9730,9730,9730,0
20230913,120700,63993110,9730,9730,9730,9730,0
20230913,120600,63993110,9730,9730,9730,9730,0
20230913,120500,63993110,9730,9730,9730,9730,0
20230913,120400,63993110,9730,9700,9730,9700,31
20230913,120300,63692380,9700,9710,9730,9700,2456
20230913,120200,39865180,9720,9720,9720,9720,0
20230913,120100,39865180,9720,9720,9720,9720,3
20230913,120000,39836020,9720,9720,9720,9720,0
20230913,115900,39836020,9720,9720,9720,9720,0
20230913,115800,39836020,9720,9720,9720,9720,0
20230913,115700,39836020,9720,9720,9720,9720,1
20230913,115600,39826300,9720,9710,9720,9700,56
20230913,115500,39282930,9720,9720,9720,9720,2
20230913,115400,39263490,9720,9720,9720,9720,0
20230913,115300,39263490,9720,9720,9720,9720,0
20230913,115200,39263490,9720,9720,9720,9720,1
20230913,115100,39253770,9720,9720,9720,9720,0
20230913,115000,39253770,9720,9720,9720,9720,0
20230913,114900,39253770,9720,9720,9720,9720,1
20230913,114800,39244050,9720,9710,9720,9710,164
20230913,114700,37651430,9710,9710,9710,9710,0
20230913,114600,37651430,9710,9710,9710,9710,0
20230913,114500,37651430,9710,9710,9710,9710,4
20230913,114400,37612590,9710,9710,9710,9710,1
20230913,114300,37602880,9710,9710,9710,9710,0
20230913,114200,37602880,9710,9710,9710,9710,2
20230913,114100,37583460,9710,9710,9710,9710,1
20230913,114000,37573750,9710,9710,9710,9710,0
20230913,113900,37573750,9710,9710,9710,9710,20
20230913,113800,37379550,9710,9710,9710,9710,0
20230913,113700,37379550,9710,9710,9710,9710,0
20230913,113600,37379550,9710,9710,9710,9710,4
20230913,113500,37340710,9710,9710,9710,9710,4
20230913,113400,37301870,9710,9710,9710,9710,2
20230913,113300,37282450,9710,9710,9710,9710,0
20230913,113200,37282450,9710,9710,9710,9710,1
20230913,113100,37272740,9710,9700,9710,9700,43
20230913,113000,36855600,9710,9710,9710,9710,0
20230913,112900,36855600,9710,9710,9710,9710,2
20230913,112800,36836180,9710,9710,9710,9710,1
20230913,112700,36826470,9700,9700,9710,9700,113
20230913,112600,35730260,9710,9710,9710,9710,1
20230913,112500,35720550,9700,9700,9700,9700,0
20230913,112400,35720550,9700,9700,9700,9700,0
20230913,112300,35720550,9700,9700,9700,9700,0
20230913,112200,35720550,9700,9710,9710,9700,3
20230913,112100,35691430,9710,9710,9710,9710,2
20230913,112000,35672010,9710,9710,9710,9710,0
20230913,111900,35672010,9710,9710,9710,9710,0
20230913,111800,35672010,9710,9710,9710,9710,0
20230913,111700,35672010,9710,9710,9710,9710,0
20230913,111600,35672010,9710,9710,9710,9710,1
20230913,111500,35662300,9700,9700,9700,9700,2
20230913,111400,35642900,9710,9710,9710,9710,0
20230913,111300,35642900,9710,9710,9710,9710,0
20230913,111200,35642900,9710,9710,9710,9710,2
20230913,111100,35623480,9710,9700,9710,9700,38
20230913,111000,35254840,9690,9690,9690,9690,0
20230913,110900,35254840,9690,9690,9690,9690,2
20230913,110800,35235460,9710,9710,9710,9710,0
20230913,110700,35235460,9710,9710,9710,9710,0
20230913,110600,35235460,9710,9710,9710,9710,0
20230913,110500,35235460,9710,9710,9710,9710,0
20230913,110400,35235460,9710,9710,9710,9710,0
20230913,110300,35235460,9710,9710,9710,9680,112
20230913,110200,34150420,9700,9700,9700,9700,1
20230913,110100,34140720,9710,9710,9710,9710,0
20230913,110000,34140720,9710,9710,9710,9710,0
20230913,105900,34140720,9710,9700,9710,9700,2
20230913,105800,34121310,9700,9700,9700,9700,0
20230913,105700,34121310,9700,9700,9700,9700,1
20230913,105600,34111610,9700,9700,9700,9700,0
20230913,105500,34111610,9700,9700,9700,9700,0
20230913,105400,34111610,9700,9700,9700,9700,1
20230913,105300,34101910,9710,9710,9710,9710,0
20230913,105200,34101910,9710,9710,9710,9710,0
20230913,105100,34101910,9710,9710,9710,9710,0
20230913,105000,34101910,9710,9710,9710,9710,0
20230913,104900,34101910,9710,9710,9710,9710,0
20230913,104800,34101910,9710,9710,9710,9710,6
20230913,104700,34043650,9710,9710,9710,9710,0
20230913,104600,34043650,9710,9710,9710,9710,0
20230913,104500,34043650,9710,9710,9710,9710,0
20230913,104400,34043650,9710,9710,9710,9710,0
20230913,104300,34043650,9710,9700,9710,9690,7
20230913,104200,33975780,9710,9710,9710,9710,1
20230913,104100,33966070,9690,9690,9690,9690,0
20230913,104000,33966070,9690,9690,9690,9690,0
20230913,103900,33966070,9690,9700,9710,9690,112
20230913,103800,32879570,9700,9680,9700,9670,15
20230913,103700,32734300,9680,9670,9680,9670,7
20230913,103600,32666580,9680,9680,9680,9680,0
20230913,103500,32666580,9680,9680,9680,9680,2
20230913,103400,32647220,9690,9690,9690,9690,0
20230913,103300,32647220,9690,9690,9690,9690,0
20230913,103200,32647220,9690,9690,9690,9690,0
20230913,103100,32647220,9690,9690,9690,9690,4
20230913,103000,32608460,9700,9710,9710,9700,8
20230913,102900,32530800,9710,9710,9710,9710,0
20230913,102800,32530800,9710,9710,9710,9710,0
20230913,102700,32530800,9710,9680,9710,9670,66
20230913,102600,31892270,9710,9690,9710,9680,165
20230913,102500,30294580,9710,9710,9710,9710,1
20230913,102400,30284870,9710,9710,9710,9710,0
20230913,102300,30284870,9710,9710,9710,9710,1
20230913,102200,30275160,9710,9710,9710,9710,0
20230913,102100,30275160,9710,9680,9710,9680,101
20230913,102000,29296390,9690,9690,9690,9680,32
20230913,101900,28986320,9700,9700,9700,9700,0
20230913,101800,28986320,9700,9690,9700,9690,36
20230913,101700,28637450,9690,9700,9700,9690,19
20230913,101600,28453260,9700,9700,9700,9700,2
20230913,101500,28433860,9700,9700,9700,9700,0
20230913,101400,28433860,9700,9700,9700,9700,1
20230913,101300,28424160,9700,9700,9700,9700,0
20230913,101200,28424160,9700,9700,9700,9700,2
20230913,101100,28404760,9700,9700,9700,9700,1
20230913,101000,28395060,9700,9700,9700,9700,1
20230913,100900,28385360,9700,9700,9700,9700,0
20230913,100800,28385360,9700,9700,9700,9700,0
20230913,100700,28385360,9700,9700,9700,9700,22
20230913,100600,28171960,9700,9700,9700,9700,0
20230913,100500,28171960,9700,9700,9700,9700,0
20230913,100400,28171960,9700,9700,9700,9700,0
20230913,100300,28171960,9700,9700,9700,9700,0
20230913,100200,28171960,9700,9680,9700,9680,101
20230913,100100,27194140,9690,9690,9690,9690,1
20230913,100000,27184450,9700,9700,9700,9700,0
20230913,095900,27184450,9700,9700,9700,9700,0
20230913,095800,27184450,9700,9700,9700,9700,0
20230913,095700,27184450,9700,9700,9700,9700,0
20230913,095600,27184450,9700,9700,9700,9700,2
20230913,095500,27165050,9700,9700,9700,9690,7
20230913,095400,27097180,9710,9700,9710,9700,2
20230913,095300,27077770,9710,9710,9710,9710,1
20230913,095200,27068060,9670,9670,9670,9670,2
20230913,095100,27048720,9710,9710,9710,9710,1
20230913,095000,27039010,9710,9710,9710,9710,3
20230913,094900,27009880,9710,9710,9710,9710,0
20230913,094800,27009880,9710,9710,9710,9710,0
20230913,094700,27009880,9710,9710,9710,9710,0
20230913,094600,27009880,9710,9710,9710,9710,0
20230913,094500,27009880,9710,9670,9710,9650,56
20230913,094400,26469200,9690,9690,9690,9690,1
20230913,094300,26459510,9690,9700,9700,9690,3
20230913,094200,26430420,9710,9710,9710,9710,11
20230913,094100,26323610,9710,9710,9710,9710,1
20230913,094000,26313900,9710,9710,9710,9710,0
20230913,093900,26313900,9710,9710,9710,9710,1
20230913,093800,26304190,9710,9710,9710,9710,0
20230913,093700,26304190,9710,9710,9710,9710,1
20230913,093600,26294480,9710,9710,9710,9710,0
20230913,093500,26294480,9710,9710,9710,9710,0
20230913,093400,26294480,9710,9710,9710,9710,0
20230913,093300,26294480,9710,9710,9710,9710,2
20230913,093200,26275060,9690,9710,9710,9690,11
20230913,093100,26168290,9690,9690,9700,9690,8
20230913,093000,26090740,9680,9680,9680,9680,0
20230913,092900,26090740,9680,9670,9680,9650,214
20230913,092800,24024530,9650,9650,9650,9650,0
20230913,092700,24024530,9650,9650,9650,9650,93
20230913,092600,23127080,9650,9650,9650,9650,0
20230913,092500,23127080,9650,9650,9650,9650,0
20230913,092400,23127080,9650,9650,9650,9650,10
20230913,092300,23030580,9700,9700,9700,9700,0
20230913,092200,23030580,9700,9700,9700,9700,2
20230913,092100,23011180,9700,9700,9700,9700,0
20230913,092000,23011180,9700,9700,9700,9700,1
20230913,091900,23001480,9710,9700,9710,9700,2
20230913,091800,22982070,9700,9700,9700,9700,0
20230913,091700,22982070,9700,9700,9700,9700,0
20230913,091600,22982070,9700,9700,9700,9700,1
20230913,091500,22972370,9700,9700,9700,9700,0
20230913,091400,22972370,9700,9700,9700,9700,0
20230913,091300,22972370,9700,9700,9700,9700,0
20230913,091200,22972370,9700,9650,9700,9650,10
20230913,091100,22875770,9650,9650,9650,9650,2
20230913,091000,22856470,9720,9720,9720,9720,0
20230913,090900,22856470,9720,9680,9720,9650,1701
20230913,090800,6435830,9680,9740,9750,9680,31
20230913,090700,6135440,9740,9720,9740,9720,100
20230913,090600,5163420,9730,9730,9730,9730,0
20230913,090500,5163420,9730,9730,9730,9730,1
20230913,090400,5153690,9740,9740,9740,9740,0
20230913,090300,5153690,9740,9720,9740,9720,4
20230913,090200,5114770,9650,9650,9720,9650,341
20230913,090100,1824050,9650,9660,9660,9650,150
20230913,090000,376350,9650,9650,9650,9650,39