KissMeData/044340/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191700,131863280,9460,9460,9460,9460,159
20230921,191600,131863280,9460,9460,9460,9460,0
20230921,191500,131863280,9460,9460,9460,9460,0
20230921,191400,131863280,9460,9460,9460,9460,0
20230921,191300,131863280,9460,9460,9460,9460,0
20230921,191200,131863280,9460,9460,9460,9460,0
20230921,191100,131863280,9460,9460,9460,9460,0
20230921,191000,131863280,9460,9460,9460,9460,0
20230921,190900,131863280,9460,9460,9460,9460,0
20230921,190800,131863280,9460,9460,9460,9460,0
20230921,190700,131863280,9460,9460,9460,9460,0
20230921,190600,131863280,9460,9460,9460,9460,0
20230921,190500,131863280,9460,9460,9460,9460,0
20230921,190400,131863280,9460,9460,9460,9460,0
20230921,190300,131863280,9460,9460,9460,9460,0
20230921,190200,131863280,9460,9460,9460,9460,0
20230921,190100,131863280,9460,9460,9460,9460,0
20230921,190000,131863280,9460,9460,9460,9460,0
20230921,185900,131863280,9460,9460,9460,9460,0
20230921,185800,131863280,9460,9460,9460,9460,0
20230921,185700,131863280,9460,9460,9460,9460,0
20230921,185600,131863280,9460,9460,9460,9460,0
20230921,185500,131863280,9460,9460,9460,9460,0
20230921,185400,131863280,9460,9460,9460,9460,0
20230921,185300,131863280,9460,9460,9460,9460,0
20230921,185200,131863280,9460,9460,9460,9460,0
20230921,185100,131863280,9460,9460,9460,9460,0
20230921,185000,131863280,9460,9460,9460,9460,0
20230921,184900,131863280,9460,9460,9460,9460,0
20230921,184800,131863280,9460,9460,9460,9460,0
20230921,184700,131863280,9460,9460,9460,9460,159
20230921,184600,131863280,9460,9460,9460,9460,0
20230921,184500,131863280,9460,9460,9460,9460,0
20230921,184400,131863280,9460,9460,9460,9460,0
20230921,184300,131863280,9460,9460,9460,9460,0
20230921,184200,131863280,9460,9460,9460,9460,0
20230921,184100,131863280,9460,9460,9460,9460,0
20230921,184000,131863280,9460,9460,9460,9460,0
20230921,183900,131863280,9460,9460,9460,9460,0
20230921,183800,131863280,9460,9460,9460,9460,0
20230921,183700,131863280,9460,9460,9460,9460,0
20230921,183600,131863280,9460,9460,9460,9460,0
20230921,183500,131863280,9460,9460,9460,9460,0
20230921,183400,131863280,9460,9460,9460,9460,0
20230921,183300,131863280,9460,9460,9460,9460,0
20230921,183200,131863280,9460,9460,9460,9460,0
20230921,183100,131863280,9460,9460,9460,9460,0
20230921,183000,131863280,9460,9460,9460,9460,0
20230921,182900,131863280,9460,9460,9460,9460,0
20230921,182800,131863280,9460,9460,9460,9460,0
20230921,182700,131863280,9460,9460,9460,9460,0
20230921,182600,131863280,9460,9460,9460,9460,0
20230921,182500,131863280,9460,9460,9460,9460,0
20230921,182400,131863280,9460,9460,9460,9460,0
20230921,182300,131863280,9460,9460,9460,9460,0
20230921,182200,131863280,9460,9460,9460,9460,0
20230921,182100,131863280,9460,9460,9460,9460,0
20230921,182000,131863280,9460,9460,9460,9460,0
20230921,181900,131863280,9460,9460,9460,9460,0
20230921,181800,131863280,9460,9460,9460,9460,0
20230921,181700,131863280,9460,9460,9460,9460,159
20230921,181600,131863280,9460,9460,9460,9460,0
20230921,181500,131863280,9460,9460,9460,9460,0
20230921,181400,131863280,9460,9460,9460,9460,0
20230921,181300,131863280,9460,9460,9460,9460,0
20230921,181200,131863280,9460,9460,9460,9460,0
20230921,181100,131863280,9460,9460,9460,9460,0
20230921,181000,131863280,9460,9460,9460,9460,0
20230921,180900,131863280,9460,9460,9460,9460,0
20230921,180800,131863280,9460,9460,9460,9460,0
20230921,180700,131863280,9460,9460,9460,9460,0
20230921,180600,131863280,9460,9460,9460,9460,0
20230921,180500,131863280,9460,9460,9460,9460,0
20230921,180400,131863280,9460,9460,9460,9460,0
20230921,180300,131863280,9460,9460,9460,9460,0
20230921,180200,131863280,9460,9460,9460,9460,0
20230921,180100,131863280,9460,9460,9460,9460,0
20230921,180000,131863280,9460,9460,9460,9460,0
20230921,175900,131863280,9460,9460,9460,9460,0
20230921,175800,131863280,9460,9460,9460,9460,0
20230921,175700,131863280,9460,9460,9460,9460,0
20230921,175600,131863280,9460,9460,9460,9460,0
20230921,175500,131863280,9460,9460,9460,9460,0
20230921,175400,131863280,9460,9460,9460,9460,0
20230921,175300,131863280,9460,9460,9460,9460,0
20230921,175200,131863280,9460,9460,9460,9460,0
20230921,175100,131863280,9460,9460,9460,9460,0
20230921,175000,131863280,9460,9460,9460,9460,0
20230921,174900,131863280,9460,9460,9460,9460,0
20230921,174800,131863280,9460,9460,9460,9460,0
20230921,174700,131863280,9460,9460,9460,9460,159
20230921,174600,131863280,9460,9460,9460,9460,0
20230921,174500,131863280,9460,9460,9460,9460,0
20230921,174400,131863280,9460,9460,9460,9460,0
20230921,174300,131863280,9460,9460,9460,9460,0
20230921,174200,131863280,9460,9460,9460,9460,0
20230921,174100,131863280,9460,9460,9460,9460,0
20230921,174000,131863280,9460,9460,9460,9460,0
20230921,173900,131863280,9460,9460,9460,9460,0
20230921,173800,131863280,9460,9460,9460,9460,0
20230921,173700,131863280,9460,9460,9460,9460,0
20230921,173600,131863280,9460,9460,9460,9460,0
20230921,173500,131863280,9460,9460,9460,9460,0
20230921,173400,131863280,9460,9460,9460,9460,0
20230921,173300,131863280,9460,9460,9460,9460,0
20230921,173200,131863280,9460,9460,9460,9460,0
20230921,173100,131863280,9460,9460,9460,9460,0
20230921,173000,131863280,9460,9460,9460,9460,0
20230921,172900,131863280,9460,9460,9460,9460,0
20230921,172800,131863280,9460,9460,9460,9460,0
20230921,172700,131863280,9460,9460,9460,9460,0
20230921,172600,131863280,9460,9460,9460,9460,0
20230921,172500,131863280,9460,9460,9460,9460,0
20230921,172400,131863280,9460,9460,9460,9460,0
20230921,172300,131863280,9460,9460,9460,9460,0
20230921,172200,131863280,9460,9460,9460,9460,0
20230921,172100,131863280,9460,9460,9460,9460,0
20230921,172000,131863280,9460,9460,9460,9460,0
20230921,171900,131863280,9460,9460,9460,9460,0
20230921,171800,131863280,9460,9460,9460,9460,0
20230921,171700,131863280,9460,9460,9460,9460,159
20230921,171600,131863280,9460,9460,9460,9460,0
20230921,171500,131863280,9460,9460,9460,9460,0
20230921,171400,131863280,9460,9460,9460,9460,0
20230921,171300,131863280,9460,9460,9460,9460,0
20230921,171200,131863280,9460,9460,9460,9460,0
20230921,171100,131863280,9460,9460,9460,9460,0
20230921,171000,131863280,9460,9460,9460,9460,0
20230921,170900,131863280,9460,9460,9460,9460,0
20230921,170800,131863280,9460,9460,9460,9460,0
20230921,170700,131863280,9460,9460,9460,9460,0
20230921,170600,131863280,9460,9460,9460,9460,0
20230921,170500,131863280,9460,9460,9460,9460,0
20230921,170400,131863280,9460,9460,9460,9460,0
20230921,170300,131863280,9460,9460,9460,9460,0
20230921,170200,131863280,9460,9460,9460,9460,0
20230921,170100,131863280,9460,9460,9460,9460,0
20230921,170000,131863280,9460,9460,9460,9460,0
20230921,165900,131863280,9460,9460,9460,9460,0
20230921,165800,131863280,9460,9460,9460,9460,0
20230921,165700,131863280,9460,9460,9460,9460,0
20230921,165600,131863280,9460,9460,9460,9460,0
20230921,165500,131863280,9460,9460,9460,9460,0
20230921,165400,131863280,9460,9460,9460,9460,0
20230921,165300,131863280,9460,9460,9460,9460,0
20230921,165200,131863280,9460,9460,9460,9460,0
20230921,165100,131863280,9460,9460,9460,9460,0
20230921,165000,131863280,9460,9460,9460,9460,0
20230921,164900,131863280,9460,9460,9460,9460,0
20230921,164800,131863280,9460,9460,9460,9460,0
20230921,164700,131863280,9460,9460,9460,9460,159
20230921,164600,131863280,9460,9460,9460,9460,0
20230921,164500,131863280,9460,9460,9460,9460,0
20230921,164400,131863280,9460,9460,9460,9460,0
20230921,164300,131863280,9460,9460,9460,9460,0
20230921,164200,131863280,9460,9460,9460,9460,0
20230921,164100,131863280,9460,9460,9460,9460,0
20230921,164000,131863280,9460,9460,9460,9460,0
20230921,163900,131863280,9460,9460,9460,9460,0
20230921,163800,131863280,9460,9460,9460,9460,0
20230921,163700,131863280,9460,9460,9460,9460,0
20230921,163600,131863280,9460,9460,9460,9460,0
20230921,163500,131863280,9460,9460,9460,9460,0
20230921,163400,131863280,9460,9460,9460,9460,0
20230921,163300,131863280,9460,9460,9460,9460,0
20230921,163200,131863280,9460,9460,9460,9460,0
20230921,163100,131863280,9460,9460,9460,9460,0
20230921,163000,131863280,9460,9460,9460,9460,0
20230921,162900,131863280,9460,9460,9460,9460,0
20230921,162800,131863280,9460,9460,9460,9460,0
20230921,162700,131863280,9460,9460,9460,9460,0
20230921,162600,131863280,9460,9460,9460,9460,0
20230921,162500,131863280,9460,9460,9460,9460,0
20230921,162400,131863280,9460,9460,9460,9460,0
20230921,162300,131863280,9460,9460,9460,9460,0
20230921,162200,131863280,9460,9460,9460,9460,0
20230921,162100,131863280,9460,9460,9460,9460,0
20230921,162000,131863280,9460,9460,9460,9460,0
20230921,161900,131863280,9460,9460,9460,9460,0
20230921,161800,131863280,9460,9460,9460,9460,0
20230921,161700,131863280,9460,9460,9460,9460,159
20230921,161600,131863280,9460,9460,9460,9460,0
20230921,161500,131863280,9460,9460,9460,9460,0
20230921,161400,131863280,9460,9460,9460,9460,0
20230921,161300,131863280,9460,9460,9460,9460,0
20230921,161200,131863280,9460,9460,9460,9460,0
20230921,161100,131863280,9460,9460,9460,9460,0
20230921,161000,131863280,9460,9460,9460,9460,0
20230921,160900,131863280,9460,9460,9460,9460,0
20230921,160800,131863280,9460,9460,9460,9460,0
20230921,160700,131863280,9460,9460,9460,9460,0
20230921,160600,131863280,9460,9460,9460,9460,0
20230921,160500,131863280,9460,9460,9460,9460,0
20230921,160400,131863280,9460,9460,9460,9460,0
20230921,160300,131863280,9460,9460,9460,9460,0
20230921,160200,131863280,9460,9460,9460,9460,0
20230921,160100,131863280,9460,9460,9460,9460,0
20230921,160000,131863280,9460,9460,9460,9460,0
20230921,155900,131863280,9460,9460,9460,9460,0
20230921,155800,131863280,9460,9460,9460,9460,0
20230921,155700,131863280,9460,9460,9460,9460,0
20230921,155600,131863280,9460,9460,9460,9460,0
20230921,155500,131863280,9460,9460,9460,9460,0
20230921,155400,131863280,9460,9460,9460,9460,0
20230921,155300,131863280,9460,9460,9460,9460,0
20230921,155200,131863280,9460,9460,9460,9460,0
20230921,155100,131863280,9460,9460,9460,9460,0
20230921,155000,131863280,9460,9460,9460,9460,0
20230921,154900,131863280,9460,9460,9460,9460,0
20230921,154800,131863280,9460,9460,9460,9460,0
20230921,154700,131863280,9460,9460,9460,9460,159
20230921,154600,131863280,9460,9460,9460,9460,0
20230921,154500,131863280,9460,9460,9460,9460,0
20230921,154400,131863280,9460,9460,9460,9460,0
20230921,154300,131863280,9460,9460,9460,9460,0
20230921,154200,131863280,9460,9460,9460,9460,0
20230921,154100,131863280,9460,9460,9460,9460,0
20230921,154000,131863280,9460,9460,9460,9460,0
20230921,153900,131863280,9460,9460,9460,9460,0
20230921,153800,131863280,9460,9460,9460,9460,0
20230921,153700,131863280,9460,9460,9460,9460,0
20230921,153600,131863280,9460,9460,9460,9460,0
20230921,153500,131863280,9460,9460,9460,9460,0
20230921,153400,131863280,9460,9460,9460,9460,0
20230921,153300,131863280,9460,9460,9460,9460,0
20230921,153200,131863280,9460,9460,9460,9460,0
20230921,153100,131863280,9460,9460,9460,9460,0
20230921,153000,131863280,9460,9460,9460,9460,159
20230921,152900,130359140,9460,9460,9460,9460,0
20230921,152800,130359140,9460,9460,9460,9460,0
20230921,152700,130359140,9460,9460,9460,9460,0
20230921,152600,130359140,9460,9460,9460,9460,0
20230921,152500,130359140,9460,9460,9460,9460,0
20230921,152400,130359140,9460,9460,9460,9460,0
20230921,152300,130359140,9460,9460,9460,9460,0
20230921,152200,130359140,9460,9460,9460,9460,0
20230921,152100,130359140,9460,9460,9460,9460,0
20230921,152000,130359140,9460,9460,9460,9460,0
20230921,151900,130359140,9460,9500,9500,9460,24
20230921,151800,130131940,9450,9490,9490,9450,20
20230921,151700,129942740,9500,9490,9500,9490,3
20230921,151600,129914260,9490,9490,9490,9490,0
20230921,151500,129914260,9490,9490,9490,9480,24
20230921,151400,129686720,9480,9480,9480,9480,2
20230921,151300,129667760,9490,9490,9490,9490,26
20230921,151200,129421020,9500,9500,9500,9500,0
20230921,151100,129421020,9500,9500,9500,9500,0
20230921,151000,129421020,9500,9500,9500,9500,1
20230921,150900,129411520,9480,9480,9480,9480,189
20230921,150800,127619800,9480,9480,9480,9480,0
20230921,150700,127619800,9480,9480,9480,9480,0
20230921,150600,127619800,9480,9480,9480,9480,0
20230921,150500,127619800,9480,9480,9480,9480,1
20230921,150400,127610320,9480,9480,9480,9480,1
20230921,150300,127600840,9480,9480,9480,9480,1
20230921,150200,127591360,9480,9480,9500,9460,8
20230921,150100,127515580,9490,9500,9500,9490,103
20230921,150000,126537570,9510,9500,9510,9500,101
20230921,145900,125578060,9510,9510,9510,9510,0
20230921,145800,125578060,9510,9510,9510,9510,0
20230921,145700,125578060,9510,9510,9510,9510,0
20230921,145600,125578060,9510,9510,9510,9510,0
20230921,145500,125578060,9510,9510,9510,9510,0
20230921,145400,125578060,9510,9510,9510,9510,1
20230921,145300,125568550,9510,9500,9510,9500,202
20230921,145200,123647540,9510,9500,9510,9500,21
20230921,145100,123448030,9520,9520,9520,9520,1
20230921,145000,123438510,9520,9520,9520,9520,1
20230921,144900,123428990,9500,9500,9500,9500,107
20230921,144800,122412490,9500,9500,9500,9500,0
20230921,144700,122412490,9500,9500,9500,9500,2
20230921,144600,122393490,9510,9510,9510,9510,0
20230921,144500,122393490,9510,9510,9510,9510,0
20230921,144400,122393490,9510,9510,9510,9510,10
20230921,144300,122298390,9510,9500,9510,9500,191
20230921,144200,120481990,9500,9500,9500,9500,25
20230921,144100,120244490,9510,9510,9510,9510,1
20230921,144000,120234980,9500,9510,9510,9500,3
20230921,143900,120206470,9510,9510,9510,9510,0
20230921,143800,120206470,9510,9510,9510,9510,0
20230921,143700,120206470,9510,9510,9510,9510,0
20230921,143600,120206470,9510,9510,9510,9510,0
20230921,143500,120206470,9510,9510,9510,9510,42
20230921,143400,119807050,9510,9510,9510,9510,0
20230921,143300,119807050,9510,9510,9510,9510,0
20230921,143200,119807050,9510,9510,9510,9510,1
20230921,143100,119797540,9490,9490,9490,9490,0
20230921,143000,119797540,9490,9500,9500,9490,97
20230921,142900,118876710,9500,9500,9500,9500,61
20230921,142800,118297210,9520,9520,9520,9520,0
20230921,142700,118297210,9520,9520,9520,9500,90
20230921,142600,117440430,9500,9500,9500,9500,5
20230921,142500,117392930,9520,9520,9520,9520,0
20230921,142400,117392930,9520,9520,9520,9520,0
20230921,142300,117392930,9520,9520,9520,9520,15
20230921,142200,117250130,9530,9530,9530,9530,0
20230921,142100,117250130,9530,9530,9530,9530,0
20230921,142000,117250130,9530,9530,9530,9530,1
20230921,141900,117240600,9500,9510,9510,9500,8
20230921,141800,117164590,9530,9510,9530,9510,21
20230921,141700,116964860,9510,9530,9530,9510,19
20230921,141600,116783970,9530,9530,9530,9530,31
20230921,141500,116488540,9530,9530,9530,9530,5
20230921,141400,116440890,9530,9530,9530,9530,31
20230921,141300,116145460,9490,9490,9490,9490,0
20230921,141200,116145460,9490,9500,9500,9490,52
20230921,141100,115651580,9500,9500,9500,9500,5
20230921,141000,115604080,9500,9500,9500,9500,300
20230921,140900,112754080,9500,9500,9500,9500,1
20230921,140800,112744580,9500,9500,9500,9500,0
20230921,140700,112744580,9500,9500,9500,9500,21
20230921,140600,112545080,9500,9500,9500,9500,0
20230921,140500,112545080,9500,9500,9500,9500,0
20230921,140400,112545080,9500,9500,9500,9500,1
20230921,140300,112535580,9490,9500,9500,9490,16
20230921,140200,112383610,9530,9530,9530,9530,0
20230921,140100,112383610,9530,9530,9530,9530,0
20230921,140000,112383610,9530,9530,9530,9530,0
20230921,135900,112383610,9530,9530,9530,9530,1
20230921,135800,112374080,9530,9530,9530,9530,0
20230921,135700,112374080,9530,9520,9530,9520,10
20230921,135600,112278870,9530,9530,9530,9530,0
20230921,135500,112278870,9530,9530,9530,9530,0
20230921,135400,112278870,9530,9520,9530,9500,498
20230921,135300,107547730,9540,9540,9540,9540,0
20230921,135200,107547730,9540,9540,9540,9540,0
20230921,135100,107547730,9540,9500,9540,9500,10
20230921,135000,107452650,9500,9500,9500,9500,50
20230921,134900,106977650,9510,9510,9510,9510,0
20230921,134800,106977650,9510,9510,9510,9510,50
20230921,134700,106502150,9510,9510,9510,9510,0
20230921,134600,106502150,9510,9500,9510,9500,4
20230921,134500,106464130,9500,9510,9510,9500,58
20230921,134400,105912570,9520,9520,9520,9520,2
20230921,134300,105893530,9520,9520,9520,9520,1
20230921,134200,105884010,9530,9530,9530,9530,0
20230921,134100,105884010,9530,9530,9530,9530,1
20230921,134000,105874480,9520,9520,9520,9520,0
20230921,133900,105874480,9520,9530,9540,9520,13
20230921,133800,105750680,9530,9530,9530,9530,2
20230921,133700,105731620,9530,9530,9530,9530,0
20230921,133600,105731620,9530,9530,9530,9530,0
20230921,133500,105731620,9530,9530,9530,9530,0
20230921,133400,105731620,9530,9530,9530,9530,1
20230921,133300,105722090,9530,9530,9530,9530,0
20230921,133200,105722090,9530,9530,9530,9530,0
20230921,133100,105722090,9530,9520,9530,9520,2
20230921,133000,105703040,9520,9510,9520,9510,3
20230921,132900,105674500,9540,9530,9540,9500,51
20230921,132800,105189850,9540,9510,9540,9510,5
20230921,132700,105142240,9510,9500,9510,9500,3
20230921,132600,105113720,9540,9530,9540,9530,78
20230921,132500,104370350,9530,9510,9530,9510,31
20230921,132400,104075080,9510,9520,9520,9500,33
20230921,132300,103761110,9520,9520,9520,9520,0
20230921,132200,103761110,9520,9490,9520,9490,196
20230921,132100,101897980,9480,9480,9480,9480,36
20230921,132000,101556700,9480,9470,9480,9470,48
20230921,131900,101101990,9470,9470,9470,9470,10
20230921,131800,101007290,9470,9470,9470,9470,1
20230921,131700,100997820,9450,9450,9450,9450,1
20230921,131600,100988370,9470,9460,9470,9460,9
20230921,131500,100903220,9460,9450,9460,9450,2
20230921,131400,100884310,9430,9430,9430,9430,0
20230921,131300,100884310,9430,9430,9430,9430,0
20230921,131200,100884310,9430,9430,9430,9430,0
20230921,131100,100884310,9430,9430,9430,9430,0
20230921,131000,100884310,9430,9430,9430,9430,0
20230921,130900,100884310,9430,9430,9430,9430,2
20230921,130800,100865450,9430,9430,9430,9430,2
20230921,130700,100846590,9460,9430,9460,9430,6
20230921,130600,100789890,9430,9430,9430,9430,0
20230921,130500,100789890,9430,9430,9430,9430,1
20230921,130400,100780460,9430,9430,9430,9430,0
20230921,130300,100780460,9430,9450,9460,9430,3
20230921,130200,100752120,9450,9430,9450,9430,64
20230921,130100,100148430,9470,9470,9470,9470,10
20230921,130000,100053730,9480,9430,9480,9410,25
20230921,125900,99818170,9410,9480,9480,9410,542
20230921,125800,94712500,9420,9470,9480,9420,5
20230921,125700,94665290,9480,9480,9480,9480,0
20230921,125600,94665290,9480,9430,9480,9410,617
20230921,125500,88853150,9480,9420,9480,9420,56
20230921,125400,88322330,9410,9430,9430,9410,411
20230921,125300,84454260,9410,9410,9410,9410,0
20230921,125200,84454260,9410,9460,9500,9410,347
20230921,125100,81181890,9500,9500,9500,9500,1
20230921,125000,81172390,9450,9500,9500,9450,412
20230921,124900,77271930,9490,9480,9490,9480,48
20230921,124800,76816790,9500,9500,9500,9500,1
20230921,124700,76807290,9500,9500,9500,9500,0
20230921,124600,76807290,9500,9500,9510,9500,120
20230921,124500,75667280,9500,9500,9500,9500,0
20230921,124400,75667280,9500,9550,9550,9500,552
20230921,124300,70421160,9510,9520,9530,9510,277
20230921,124200,67785310,9550,9550,9550,9550,0
20230921,124100,67785310,9550,9550,9550,9550,0
20230921,124000,67785310,9550,9550,9550,9550,0
20230921,123900,67785310,9550,9550,9550,9550,0
20230921,123800,67785310,9550,9550,9550,9550,0
20230921,123700,67785310,9550,9550,9550,9550,4
20230921,123600,67747110,9550,9550,9550,9550,0
20230921,123500,67747110,9550,9550,9550,9550,0
20230921,123400,67747110,9550,9550,9550,9550,0
20230921,123300,67747110,9550,9550,9550,9550,0
20230921,123200,67747110,9550,9550,9550,9550,0
20230921,123100,67747110,9550,9550,9550,9550,2
20230921,123000,67728010,9530,9530,9530,9530,4
20230921,122900,67689890,9550,9550,9550,9550,1
20230921,122800,67680340,9540,9540,9540,9540,10
20230921,122700,67584940,9540,9540,9540,9540,0
20230921,122600,67584940,9540,9530,9540,9530,20
20230921,122500,67394320,9530,9530,9530,9530,0
20230921,122400,67394320,9530,9530,9530,9530,0
20230921,122300,67394320,9530,9530,9530,9530,1
20230921,122200,67384790,9530,9530,9530,9530,0
20230921,122100,67384790,9530,9530,9530,9530,1
20230921,122000,67375260,9530,9530,9530,9530,142
20230921,121900,66022000,9550,9550,9550,9550,0
20230921,121800,66022000,9550,9550,9550,9550,2
20230921,121700,66002900,9550,9550,9550,9550,0
20230921,121600,66002900,9550,9550,9550,9550,0
20230921,121500,66002900,9550,9550,9550,9550,0
20230921,121400,66002900,9550,9540,9550,9540,6
20230921,121300,65945630,9550,9550,9550,9550,2
20230921,121200,65926530,9530,9530,9530,9530,46
20230921,121100,65488150,9530,9530,9530,9530,0
20230921,121000,65488150,9530,9530,9530,9530,114
20230921,120900,64401730,9520,9520,9520,9520,0
20230921,120800,64401730,9520,9530,9530,9520,213
20230921,120700,62373670,9540,9540,9540,9540,10
20230921,120600,62278270,9540,9540,9550,9540,17
20230921,120500,62116080,9540,9550,9550,9540,18
20230921,120400,61944260,9550,9550,9580,9550,17
20230921,120300,61781840,9550,9550,9550,9550,10
20230921,120200,61686340,9550,9550,9550,9550,5
20230921,120100,61638590,9560,9560,9560,9560,0
20230921,120000,61638590,9560,9560,9560,9560,14
20230921,115900,61504750,9530,9550,9550,9530,99
20230921,115800,60560860,9560,9560,9560,9550,13
20230921,115700,60436690,9560,9570,9570,9560,4
20230921,115600,60398430,9560,9540,9570,9540,4
20230921,115500,60360200,9530,9530,9530,9530,1
20230921,115400,60350670,9590,9580,9590,9580,10
20230921,115300,60254800,9590,9590,9590,9590,1
20230921,115200,60245210,9530,9540,9540,9530,210
20230921,115100,58242820,9540,9570,9570,9540,884
20230921,115000,49794030,9570,9570,9570,9570,0
20230921,114900,49794030,9570,9570,9570,9570,0
20230921,114800,49794030,9570,9570,9570,9570,0
20230921,114700,49794030,9570,9570,9570,9570,22
20230921,114600,49583490,9610,9610,9610,9610,0
20230921,114500,49583490,9610,9610,9610,9610,0
20230921,114400,49583490,9610,9610,9610,9610,1
20230921,114300,49573880,9580,9580,9580,9580,6
20230921,114200,49516400,9610,9610,9610,9610,0
20230921,114100,49516400,9610,9610,9610,9610,0
20230921,114000,49516400,9610,9610,9610,9610,0
20230921,113900,49516400,9610,9590,9610,9590,2
20230921,113800,49497200,9570,9570,9570,9570,29
20230921,113700,49219670,9570,9570,9570,9570,0
20230921,113600,49219670,9570,9570,9570,9570,0
20230921,113500,49219670,9570,9570,9570,9570,0
20230921,113400,49219670,9570,9570,9570,9570,0
20230921,113300,49219670,9570,9570,9570,9570,0
20230921,113200,49219670,9570,9590,9590,9570,28
20230921,113100,48951540,9600,9600,9600,9600,44
20230921,113000,48529140,9610,9610,9610,9610,0
20230921,112900,48529140,9610,9610,9610,9610,3
20230921,112800,48500310,9620,9620,9620,9620,0
20230921,112700,48500310,9620,9620,9620,9620,0
20230921,112600,48500310,9620,9620,9620,9620,0
20230921,112500,48500310,9620,9630,9630,9610,21
20230921,112400,48298230,9620,9620,9620,9620,0
20230921,112300,48298230,9620,9620,9620,9620,0
20230921,112200,48298230,9620,9620,9620,9620,20
20230921,112100,48105830,9630,9630,9630,9630,0
20230921,112000,48105830,9630,9630,9630,9630,1
20230921,111900,48096200,9610,9610,9610,9610,0
20230921,111800,48096200,9610,9610,9610,9610,0
20230921,111700,48096200,9610,9610,9610,9610,50
20230921,111600,47615700,9610,9610,9610,9610,2
20230921,111500,47596480,9610,9610,9610,9610,0
20230921,111400,47596480,9610,9610,9610,9610,5
20230921,111300,47548430,9610,9610,9610,9610,0
20230921,111200,47548430,9610,9610,9610,9610,0
20230921,111100,47548430,9610,9610,9610,9610,0
20230921,111000,47548430,9610,9610,9610,9610,0
20230921,110900,47548430,9610,9610,9610,9610,11
20230921,110800,47442720,9630,9630,9630,9620,5
20230921,110700,47394600,9620,9630,9630,9620,3
20230921,110600,47365730,9620,9620,9620,9620,0
20230921,110500,47365730,9620,9620,9620,9620,0
20230921,110400,47365730,9620,9620,9620,9620,2
20230921,110300,47346490,9630,9630,9630,9630,1
20230921,110200,47336860,9630,9630,9630,9630,0
20230921,110100,47336860,9630,9620,9630,9620,3
20230921,110000,47307990,9630,9630,9630,9630,2
20230921,105900,47288730,9620,9620,9620,9620,2
20230921,105800,47269490,9610,9610,9610,9610,5
20230921,105700,47221440,9610,9620,9620,9610,9
20230921,105600,47134880,9620,9620,9620,9620,0
20230921,105500,47134880,9620,9620,9620,9620,10
20230921,105400,47038680,9620,9620,9620,9620,3
20230921,105300,47009820,9620,9590,9620,9590,119
20230921,105200,45868580,9590,9590,9590,9590,0
20230921,105100,45868580,9590,9590,9590,9590,44
20230921,105000,45446620,9600,9600,9600,9600,4
20230921,104900,45408220,9590,9590,9590,9590,0
20230921,104800,45408220,9590,9610,9610,9590,102
20230921,104700,44429730,9630,9630,9630,9630,0
20230921,104600,44429730,9630,9630,9630,9630,0
20230921,104500,44429730,9630,9630,9630,9630,0
20230921,104400,44429730,9630,9630,9630,9630,1
20230921,104300,44420100,9590,9620,9620,9590,248
20230921,104200,42036410,9620,9630,9630,9620,5
20230921,104100,41988280,9630,9630,9630,9630,1
20230921,104000,41978650,9630,9630,9630,9630,0
20230921,103900,41978650,9630,9630,9630,9630,4
20230921,103800,41940130,9630,9630,9630,9630,1
20230921,103700,41930500,9620,9620,9620,9620,3
20230921,103600,41901640,9620,9620,9620,9620,0
20230921,103500,41901640,9620,9620,9630,9620,5
20230921,103400,41853530,9620,9620,9620,9620,0
20230921,103300,41853530,9620,9620,9620,9620,0
20230921,103200,41853530,9620,9620,9620,9620,0
20230921,103100,41853530,9620,9620,9620,9620,4
20230921,103000,41815050,9610,9610,9610,9610,0
20230921,102900,41815050,9610,9610,9610,9610,0
20230921,102800,41815050,9610,9610,9610,9610,0
20230921,102700,41815050,9610,9610,9610,9610,0
20230921,102600,41815050,9610,9610,9610,9610,0
20230921,102500,41815050,9610,9610,9610,9610,0
20230921,102400,41815050,9610,9610,9610,9610,100
20230921,102300,40854050,9610,9610,9610,9610,0
20230921,102200,40854050,9610,9610,9610,9610,0
20230921,102100,40854050,9610,9610,9610,9610,0
20230921,102000,40854050,9610,9630,9630,9610,32
20230921,101900,40546470,9630,9630,9630,9630,0
20230921,101800,40546470,9630,9630,9630,9630,0
20230921,101700,40546470,9630,9630,9630,9630,0
20230921,101600,40546470,9630,9630,9630,9630,2
20230921,101500,40527210,9630,9630,9630,9630,2
20230921,101400,40507950,9630,9630,9630,9630,0
20230921,101300,40507950,9630,9630,9630,9630,0
20230921,101200,40507950,9630,9600,9630,9600,4
20230921,101100,40469520,9600,9590,9600,9590,49
20230921,101000,39999160,9590,9600,9600,9590,153
20230921,100900,38530370,9600,9600,9600,9600,0
20230921,100800,38530370,9600,9600,9600,9600,0
20230921,100700,38530370,9600,9630,9630,9600,54
20230921,100600,38011550,9630,9630,9630,9630,0
20230921,100500,38011550,9630,9630,9630,9630,151
20230921,100400,36557420,9640,9630,9640,9630,34
20230921,100300,36229990,9630,9630,9630,9630,200
20230921,100200,34303990,9630,9640,9640,9630,36
20230921,100100,33957300,9630,9640,9640,9630,201
20230921,100000,32019680,9650,9650,9650,9650,2
20230921,095900,32000380,9650,9650,9650,9650,4
20230921,095800,31961780,9650,9650,9650,9650,0
20230921,095700,31961780,9650,9650,9650,9650,0
20230921,095600,31961780,9650,9650,9650,9650,0
20230921,095500,31961780,9650,9640,9650,9620,304
20230921,095400,29035690,9640,9630,9650,9620,216
20230921,095300,26957350,9640,9640,9640,9640,0
20230921,095200,26957350,9640,9640,9640,9640,0
20230921,095100,26957350,9640,9640,9640,9640,0
20230921,095000,26957350,9640,9640,9640,9640,0
20230921,094900,26957350,9640,9640,9640,9640,0
20230921,094800,26957350,9640,9640,9640,9640,3
20230921,094700,26928430,9650,9650,9650,9650,0
20230921,094600,26928430,9650,9640,9650,9640,7
20230921,094500,26860910,9640,9640,9640,9630,17
20230921,094400,26697050,9640,9620,9640,9620,13
20230921,094300,26571750,9590,9590,9590,9590,1
20230921,094200,26562160,9630,9590,9630,9590,2
20230921,094100,26542940,9600,9610,9610,9600,78
20230921,094000,25793550,9640,9640,9640,9640,0
20230921,093900,25793550,9640,9640,9640,9640,0
20230921,093800,25793550,9640,9630,9640,9630,3
20230921,093700,25764650,9630,9630,9630,9630,2
20230921,093600,25745390,9610,9620,9620,9610,20
20230921,093500,25553140,9650,9650,9650,9650,0
20230921,093400,25553140,9650,9650,9650,9650,0
20230921,093300,25553140,9650,9620,9650,9620,67
20230921,093200,24907920,9610,9610,9610,9610,0
20230921,093100,24907920,9610,9610,9610,9610,0
20230921,093000,24907920,9610,9610,9610,9610,18
20230921,092900,24734940,9610,9610,9610,9610,20
20230921,092800,24542740,9610,9610,9610,9610,0
20230921,092700,24542740,9610,9610,9610,9610,3
20230921,092600,24513910,9610,9610,9610,9610,3
20230921,092500,24485080,9610,9610,9610,9610,0
20230921,092400,24485080,9610,9610,9610,9610,6
20230921,092300,24427420,9610,9610,9610,9610,0
20230921,092200,24427420,9610,9600,9610,9600,46
20230921,092100,23985420,9580,9580,9580,9580,0
20230921,092000,23985420,9580,9580,9580,9580,2
20230921,091900,23966260,9540,9560,9560,9540,272
20230921,091800,21369680,9620,9570,9620,9550,272
20230921,091700,18771680,9630,9580,9630,9550,357
20230921,091600,15358550,9640,9640,9640,9640,0
20230921,091500,15358550,9640,9640,9640,9640,0
20230921,091400,15358550,9640,9640,9640,9640,29
20230921,091300,15078990,9670,9670,9670,9670,3
20230921,091200,15049980,9680,9680,9680,9680,0
20230921,091100,15049980,9680,9680,9680,9680,0
20230921,091000,15049980,9680,9680,9680,9680,5
20230921,090900,15001580,9670,9670,9670,9670,0
20230921,090800,15001580,9670,9680,9680,9670,6
20230921,090700,14943510,9670,9670,9670,9670,3
20230921,090600,14914500,9650,9650,9650,9650,0
20230921,090500,14914500,9650,9680,9680,9650,232
20230921,090400,12671760,9690,9650,9690,9650,90
20230921,090300,11800930,9650,9640,9650,9640,612
20230921,090200,5895780,9650,9550,9650,9550,16
20230921,090100,5741630,9630,9570,9640,9570,417
20230921,090000,1726760,9550,9540,9550,9540,181