KissMeData/044990/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191400,26364570,16830,16830,16830,16830,177
20230911,191300,26364570,16830,16830,16830,16830,0
20230911,191200,26364570,16830,16830,16830,16830,0
20230911,191100,26364570,16830,16830,16830,16830,0
20230911,191000,26364570,16830,16830,16830,16830,0
20230911,190900,26364570,16830,16830,16830,16830,0
20230911,190800,26364570,16830,16830,16830,16830,0
20230911,190700,26364570,16830,16830,16830,16830,0
20230911,190600,26364570,16830,16830,16830,16830,0
20230911,190500,26364570,16830,16830,16830,16830,0
20230911,190400,26364570,16830,16830,16830,16830,0
20230911,190300,26364570,16830,16830,16830,16830,0
20230911,190200,26364570,16830,16830,16830,16830,0
20230911,190100,26364570,16830,16830,16830,16830,0
20230911,190000,26364570,16830,16830,16830,16830,0
20230911,185900,26364570,16830,16830,16830,16830,0
20230911,185800,26364570,16830,16830,16830,16830,0
20230911,185700,26364570,16830,16830,16830,16830,0
20230911,185600,26364570,16830,16830,16830,16830,0
20230911,185500,26364570,16830,16830,16830,16830,0
20230911,185400,26364570,16830,16830,16830,16830,0
20230911,185300,26364570,16830,16830,16830,16830,0
20230911,185200,26364570,16830,16830,16830,16830,0
20230911,185100,26364570,16830,16830,16830,16830,0
20230911,185000,26364570,16830,16830,16830,16830,0
20230911,184900,26364570,16830,16830,16830,16830,0
20230911,184800,26364570,16830,16830,16830,16830,0
20230911,184700,26364570,16830,16830,16830,16830,0
20230911,184600,26364570,16830,16830,16830,16830,0
20230911,184500,26364570,16830,16830,16830,16830,0
20230911,184400,26364570,16830,16830,16830,16830,177
20230911,184300,26364570,16830,16830,16830,16830,0
20230911,184200,26364570,16830,16830,16830,16830,0
20230911,184100,26364570,16830,16830,16830,16830,0
20230911,184000,26364570,16830,16830,16830,16830,0
20230911,183900,26364570,16830,16830,16830,16830,0
20230911,183800,26364570,16830,16830,16830,16830,0
20230911,183700,26364570,16830,16830,16830,16830,0
20230911,183600,26364570,16830,16830,16830,16830,0
20230911,183500,26364570,16830,16830,16830,16830,0
20230911,183400,26364570,16830,16830,16830,16830,0
20230911,183300,26364570,16830,16830,16830,16830,0
20230911,183200,26364570,16830,16830,16830,16830,0
20230911,183100,26364570,16830,16830,16830,16830,0
20230911,183000,26364570,16830,16830,16830,16830,0
20230911,182900,26364570,16830,16830,16830,16830,0
20230911,182800,26364570,16830,16830,16830,16830,0
20230911,182700,26364570,16830,16830,16830,16830,0
20230911,182600,26364570,16830,16830,16830,16830,0
20230911,182500,26364570,16830,16830,16830,16830,0
20230911,182400,26364570,16830,16830,16830,16830,0
20230911,182300,26364570,16830,16830,16830,16830,0
20230911,182200,26364570,16830,16830,16830,16830,0
20230911,182100,26364570,16830,16830,16830,16830,0
20230911,182000,26364570,16830,16830,16830,16830,0
20230911,181900,26364570,16830,16830,16830,16830,0
20230911,181800,26364570,16830,16830,16830,16830,0
20230911,181700,26364570,16830,16830,16830,16830,0
20230911,181600,26364570,16830,16830,16830,16830,0
20230911,181500,26364570,16830,16830,16830,16830,0
20230911,181400,26364570,16830,16830,16830,16830,177
20230911,181300,26364570,16830,16830,16830,16830,0
20230911,181200,26364570,16830,16830,16830,16830,0
20230911,181100,26364570,16830,16830,16830,16830,0
20230911,181000,26364570,16830,16830,16830,16830,0
20230911,180900,26364570,16830,16830,16830,16830,0
20230911,180800,26364570,16830,16830,16830,16830,0
20230911,180700,26364570,16830,16830,16830,16830,0
20230911,180600,26364570,16830,16830,16830,16830,0
20230911,180500,26364570,16830,16830,16830,16830,0
20230911,180400,26364570,16830,16830,16830,16830,0
20230911,180300,26364570,16830,16830,16830,16830,0
20230911,180200,26364570,16830,16830,16830,16830,0
20230911,180100,26364570,16830,16830,16830,16830,0
20230911,180000,26364570,16830,16830,16830,16830,0
20230911,175900,26364570,16830,16830,16830,16830,0
20230911,175800,26364570,16830,16830,16830,16830,0
20230911,175700,26364570,16830,16830,16830,16830,0
20230911,175600,26364570,16830,16830,16830,16830,0
20230911,175500,26364570,16830,16830,16830,16830,0
20230911,175400,26364570,16830,16830,16830,16830,0
20230911,175300,26364570,16830,16830,16830,16830,0
20230911,175200,26364570,16830,16830,16830,16830,0
20230911,175100,26364570,16830,16830,16830,16830,0
20230911,175000,26364570,16830,16830,16830,16830,0
20230911,174900,26364570,16830,16830,16830,16830,0
20230911,174800,26364570,16830,16830,16830,16830,0
20230911,174700,26364570,16830,16830,16830,16830,0
20230911,174600,26364570,16830,16830,16830,16830,0
20230911,174500,26364570,16830,16830,16830,16830,0
20230911,174400,26364570,16830,16830,16830,16830,177
20230911,174300,26364570,16830,16830,16830,16830,0
20230911,174200,26364570,16830,16830,16830,16830,0
20230911,174100,26364570,16830,16830,16830,16830,0
20230911,174000,26364570,16830,16830,16830,16830,0
20230911,173900,26364570,16830,16830,16830,16830,0
20230911,173800,26364570,16830,16830,16830,16830,0
20230911,173700,26364570,16830,16830,16830,16830,0
20230911,173600,26364570,16830,16830,16830,16830,0
20230911,173500,26364570,16830,16830,16830,16830,0
20230911,173400,26364570,16830,16830,16830,16830,0
20230911,173300,26364570,16830,16830,16830,16830,0
20230911,173200,26364570,16830,16830,16830,16830,0
20230911,173100,26364570,16830,16830,16830,16830,0
20230911,173000,26364570,16830,16830,16830,16830,0
20230911,172900,26364570,16830,16830,16830,16830,0
20230911,172800,26364570,16830,16830,16830,16830,0
20230911,172700,26364570,16830,16830,16830,16830,0
20230911,172600,26364570,16830,16830,16830,16830,0
20230911,172500,26364570,16830,16830,16830,16830,0
20230911,172400,26364570,16830,16830,16830,16830,0
20230911,172300,26364570,16830,16830,16830,16830,0
20230911,172200,26364570,16830,16830,16830,16830,0
20230911,172100,26364570,16830,16830,16830,16830,0
20230911,172000,26364570,16830,16830,16830,16830,0
20230911,171900,26364570,16830,16830,16830,16830,0
20230911,171800,26364570,16830,16830,16830,16830,0
20230911,171700,26364570,16830,16830,16830,16830,0
20230911,171600,26364570,16830,16830,16830,16830,0
20230911,171500,26364570,16830,16830,16830,16830,0
20230911,171400,26364570,16830,16830,16830,16830,177
20230911,171300,26364570,16830,16830,16830,16830,0
20230911,171200,26364570,16830,16830,16830,16830,0
20230911,171100,26364570,16830,16830,16830,16830,0
20230911,171000,26364570,16830,16830,16830,16830,0
20230911,170900,26364570,16830,16830,16830,16830,0
20230911,170800,26364570,16830,16830,16830,16830,0
20230911,170700,26364570,16830,16830,16830,16830,0
20230911,170600,26364570,16830,16830,16830,16830,0
20230911,170500,26364570,16830,16830,16830,16830,0
20230911,170400,26364570,16830,16830,16830,16830,0
20230911,170300,26364570,16830,16830,16830,16830,0
20230911,170200,26364570,16830,16830,16830,16830,0
20230911,170100,26364570,16830,16830,16830,16830,0
20230911,170000,26364570,16830,16830,16830,16830,0
20230911,165900,26364570,16830,16830,16830,16830,0
20230911,165800,26364570,16830,16830,16830,16830,0
20230911,165700,26364570,16830,16830,16830,16830,0
20230911,165600,26364570,16830,16830,16830,16830,0
20230911,165500,26364570,16830,16830,16830,16830,0
20230911,165400,26364570,16830,16830,16830,16830,0
20230911,165300,26364570,16830,16830,16830,16830,0
20230911,165200,26364570,16830,16830,16830,16830,0
20230911,165100,26364570,16830,16830,16830,16830,0
20230911,165000,26364570,16830,16830,16830,16830,0
20230911,164900,26364570,16830,16830,16830,16830,0
20230911,164800,26364570,16830,16830,16830,16830,0
20230911,164700,26364570,16830,16830,16830,16830,0
20230911,164600,26364570,16830,16830,16830,16830,0
20230911,164500,26364570,16830,16830,16830,16830,0
20230911,164400,26364570,16830,16830,16830,16830,177
20230911,164300,26364570,16830,16830,16830,16830,0
20230911,164200,26364570,16830,16830,16830,16830,0
20230911,164100,26364570,16830,16830,16830,16830,0
20230911,164000,26364570,16830,16830,16830,16830,0
20230911,163900,26364570,16830,16830,16830,16830,0
20230911,163800,26364570,16830,16830,16830,16830,0
20230911,163700,26364570,16830,16830,16830,16830,0
20230911,163600,26364570,16830,16830,16830,16830,0
20230911,163500,26364570,16830,16830,16830,16830,0
20230911,163400,26364570,16830,16830,16830,16830,0
20230911,163300,26364570,16830,16830,16830,16830,0
20230911,163200,26364570,16830,16830,16830,16830,0
20230911,163100,26364570,16830,16830,16830,16830,0
20230911,163000,26364570,16830,16830,16830,16830,0
20230911,162900,26364570,16830,16830,16830,16830,0
20230911,162800,26364570,16830,16830,16830,16830,0
20230911,162700,26364570,16830,16830,16830,16830,0
20230911,162600,26364570,16830,16830,16830,16830,0
20230911,162500,26364570,16830,16830,16830,16830,0
20230911,162400,26364570,16830,16830,16830,16830,0
20230911,162300,26364570,16830,16830,16830,16830,0
20230911,162200,26364570,16830,16830,16830,16830,0
20230911,162100,26364570,16830,16830,16830,16830,0
20230911,162000,26364570,16830,16830,16830,16830,0
20230911,161900,26364570,16830,16830,16830,16830,0
20230911,161800,26364570,16830,16830,16830,16830,0
20230911,161700,26364570,16830,16830,16830,16830,0
20230911,161600,26364570,16830,16830,16830,16830,0
20230911,161500,26364570,16830,16830,16830,16830,0
20230911,161400,26364570,16830,16830,16830,16830,177
20230911,161300,26364570,16830,16830,16830,16830,0
20230911,161200,26364570,16830,16830,16830,16830,0
20230911,161100,26364570,16830,16830,16830,16830,0
20230911,161000,26364570,16830,16830,16830,16830,0
20230911,160900,26364570,16830,16830,16830,16830,0
20230911,160800,26364570,16830,16830,16830,16830,0
20230911,160700,26364570,16830,16830,16830,16830,0
20230911,160600,26364570,16830,16830,16830,16830,0
20230911,160500,26364570,16830,16830,16830,16830,0
20230911,160400,26364570,16830,16830,16830,16830,0
20230911,160300,26364570,16830,16830,16830,16830,0
20230911,160200,26364570,16830,16830,16830,16830,0
20230911,160100,26364570,16830,16830,16830,16830,0
20230911,160000,26364570,16830,16830,16830,16830,0
20230911,155900,26364570,16830,16830,16830,16830,0
20230911,155800,26364570,16830,16830,16830,16830,0
20230911,155700,26364570,16830,16830,16830,16830,0
20230911,155600,26364570,16830,16830,16830,16830,0
20230911,155500,26364570,16830,16830,16830,16830,0
20230911,155400,26364570,16830,16830,16830,16830,0
20230911,155300,26364570,16830,16830,16830,16830,0
20230911,155200,26364570,16830,16830,16830,16830,0
20230911,155100,26364570,16830,16830,16830,16830,0
20230911,155000,26364570,16830,16830,16830,16830,0
20230911,154900,26364570,16830,16830,16830,16830,0
20230911,154800,26364570,16830,16830,16830,16830,0
20230911,154700,26364570,16830,16830,16830,16830,0
20230911,154600,26364570,16830,16830,16830,16830,0
20230911,154500,26364570,16830,16830,16830,16830,0
20230911,154400,26364570,16830,16830,16830,16830,177
20230911,154300,26364570,16830,16830,16830,16830,0
20230911,154200,26364570,16830,16830,16830,16830,0
20230911,154100,26364570,16830,16830,16830,16830,0
20230911,154000,26364570,16830,16830,16830,16830,0
20230911,153900,26364570,16830,16830,16830,16830,0
20230911,153800,26364570,16830,16830,16830,16830,0
20230911,153700,26364570,16830,16830,16830,16830,0
20230911,153600,26364570,16830,16830,16830,16830,0
20230911,153500,26364570,16830,16830,16830,16830,0
20230911,153400,26364570,16830,16830,16830,16830,0
20230911,153300,26364570,16830,16830,16830,16830,0
20230911,153200,26364570,16830,16830,16830,16830,0
20230911,153100,26364570,16830,16830,16830,16830,0
20230911,153000,26364570,16830,16830,16830,16830,177
20230911,152900,23385660,17080,17080,17080,17080,0
20230911,152800,23385660,17080,17080,17080,17080,0
20230911,152700,23385660,17080,17080,17080,17080,0
20230911,152600,23385660,17080,17080,17080,17080,0
20230911,152500,23385660,17080,17080,17080,17080,0
20230911,152400,23385660,17080,17080,17080,17080,0
20230911,152300,23385660,17080,17080,17080,17080,0
20230911,152200,23385660,17080,17080,17080,17080,0
20230911,152100,23385660,17080,17080,17080,17080,0
20230911,152000,23385660,17080,17080,17080,17080,0
20230911,151900,23385660,17080,17080,17080,17080,0
20230911,151800,23385660,17080,17080,17080,17080,0
20230911,151700,23385660,17080,17080,17080,17080,0
20230911,151600,23385660,17080,17080,17080,17080,0
20230911,151500,23385660,17080,17080,17080,17080,0
20230911,151400,23385660,17080,17080,17080,17080,0
20230911,151300,23385660,17080,17080,17080,17080,0
20230911,151200,23385660,17080,17080,17080,17080,0
20230911,151100,23385660,17080,17080,17080,17080,0
20230911,151000,23385660,17080,17080,17080,17080,0
20230911,150900,23385660,17080,17080,17080,17080,0
20230911,150800,23385660,17080,17080,17080,17080,0
20230911,150700,23385660,17080,17080,17080,17080,0
20230911,150600,23385660,17080,17080,17080,17080,0
20230911,150500,23385660,17080,17080,17080,17080,0
20230911,150400,23385660,17080,17080,17080,17080,0
20230911,150300,23385660,17080,17080,17080,17080,0
20230911,150200,23385660,17080,17080,17080,17080,2
20230911,150100,23351500,17000,17000,17000,17000,23
20230911,150000,22960500,17000,17000,17000,17000,100
20230911,145900,21260500,17000,17000,17000,17000,150
20230911,145800,18710500,17000,17000,17000,17000,0
20230911,145700,18710500,17000,17000,17000,17000,0
20230911,145600,18710500,17000,17000,17000,17000,0
20230911,145500,18710500,17000,17000,17000,17000,0
20230911,145400,18710500,17000,17000,17000,17000,0
20230911,145300,18710500,17000,17000,17000,17000,0
20230911,145200,18710500,17000,17000,17000,17000,0
20230911,145100,18710500,17000,17000,17000,17000,0
20230911,145000,18710500,17000,17000,17000,17000,0
20230911,144900,18710500,17000,17000,17000,17000,94
20230911,144800,17112500,17000,17000,17000,17000,0
20230911,144700,17112500,17000,17000,17000,17000,0
20230911,144600,17112500,17000,17000,17000,17000,0
20230911,144500,17112500,17000,17000,17000,17000,0
20230911,144400,17112500,17000,17000,17000,17000,0
20230911,144300,17112500,17000,17000,17000,17000,0
20230911,144200,17112500,17000,17000,17000,17000,0
20230911,144100,17112500,17000,17000,17000,17000,0
20230911,144000,17112500,17000,17000,17000,17000,0
20230911,143900,17112500,17000,17000,17000,17000,0
20230911,143800,17112500,17000,17000,17000,17000,0
20230911,143700,17112500,17000,17000,17000,17000,33
20230911,143600,16551500,17000,17000,17000,17000,0
20230911,143500,16551500,17000,17000,17000,17000,0
20230911,143400,16551500,17000,17000,17000,17000,0
20230911,143300,16551500,17000,17000,17000,17000,0
20230911,143200,16551500,17000,17000,17000,17000,0
20230911,143100,16551500,17000,17000,17000,17000,0
20230911,143000,16551500,17000,17000,17000,17000,0
20230911,142900,16551500,17000,17000,17000,17000,0
20230911,142800,16551500,17000,17000,17000,17000,0
20230911,142700,16551500,17000,17000,17000,17000,0
20230911,142600,16551500,17000,17000,17000,17000,0
20230911,142500,16551500,17000,17000,17000,17000,0
20230911,142400,16551500,17000,17000,17000,17000,0
20230911,142300,16551500,17000,17000,17000,17000,0
20230911,142200,16551500,17000,17000,17000,17000,0
20230911,142100,16551500,17000,17000,17000,17000,0
20230911,142000,16551500,17000,17000,17000,17000,0
20230911,141900,16551500,17000,17000,17000,17000,0
20230911,141800,16551500,17000,17000,17000,17000,0
20230911,141700,16551500,17000,17000,17000,17000,0
20230911,141600,16551500,17000,17000,17000,17000,0
20230911,141500,16551500,17000,17000,17000,17000,0
20230911,141400,16551500,17000,17000,17000,17000,0
20230911,141300,16551500,17000,17000,17000,17000,0
20230911,141200,16551500,17000,17000,17000,17000,0
20230911,141100,16551500,17000,17000,17000,17000,0
20230911,141000,16551500,17000,17000,17000,17000,0
20230911,140900,16551500,17000,17000,17000,17000,0
20230911,140800,16551500,17000,17000,17000,17000,0
20230911,140700,16551500,17000,17000,17000,17000,0
20230911,140600,16551500,17000,17000,17000,17000,0
20230911,140500,16551500,17000,17000,17000,17000,0
20230911,140400,16551500,17000,17000,17000,17000,0
20230911,140300,16551500,17000,17000,17000,17000,0
20230911,140200,16551500,17000,17000,17000,17000,0
20230911,140100,16551500,17000,17000,17000,17000,0
20230911,140000,16551500,17000,17000,17000,17000,0
20230911,135900,16551500,17000,17000,17000,17000,0
20230911,135800,16551500,17000,17000,17000,17000,0
20230911,135700,16551500,17000,17000,17000,17000,0
20230911,135600,16551500,17000,17000,17000,17000,0
20230911,135500,16551500,17000,17000,17000,17000,0
20230911,135400,16551500,17000,17000,17000,17000,0
20230911,135300,16551500,17000,17000,17000,17000,0
20230911,135200,16551500,17000,17000,17000,17000,23
20230911,135100,16160500,17000,17000,17000,17000,0
20230911,135000,16160500,17000,17000,17000,17000,0
20230911,134900,16160500,17000,17000,17000,17000,0
20230911,134800,16160500,17000,17000,17000,17000,0
20230911,134700,16160500,17000,17000,17000,17000,0
20230911,134600,16160500,17000,17000,17000,17000,0
20230911,134500,16160500,17000,17000,17000,17000,0
20230911,134400,16160500,17000,17000,17000,17000,0
20230911,134300,16160500,17000,17000,17000,17000,0
20230911,134200,16160500,17000,17000,17000,17000,0
20230911,134100,16160500,17000,17000,17000,17000,0
20230911,134000,16160500,17000,17000,17000,17000,0
20230911,133900,16160500,17000,17000,17000,17000,0
20230911,133800,16160500,17000,17000,17000,17000,0
20230911,133700,16160500,17000,17000,17000,17000,0
20230911,133600,16160500,17000,17000,17000,17000,0
20230911,133500,16160500,17000,17000,17000,17000,44
20230911,133400,15412500,17100,17100,17100,17100,0
20230911,133300,15412500,17100,17100,17100,17100,0
20230911,133200,15412500,17100,17100,17100,17100,0
20230911,133100,15412500,17100,17100,17100,17100,0
20230911,133000,15412500,17100,17100,17100,17100,0
20230911,132900,15412500,17100,17100,17100,17100,0
20230911,132800,15412500,17100,17100,17100,17100,0
20230911,132700,15412500,17100,17100,17100,17100,0
20230911,132600,15412500,17100,17100,17100,17100,0
20230911,132500,15412500,17100,17100,17100,17100,0
20230911,132400,15412500,17100,17100,17100,17100,0
20230911,132300,15412500,17100,17100,17100,17100,0
20230911,132200,15412500,17100,17100,17100,17100,0
20230911,132100,15412500,17100,17100,17100,17100,0
20230911,132000,15412500,17100,17100,17100,17100,0
20230911,131900,15412500,17100,17100,17100,17100,0
20230911,131800,15412500,17100,17100,17100,17100,0
20230911,131700,15412500,17100,17100,17100,17100,0
20230911,131600,15412500,17100,17100,17100,17100,0
20230911,131500,15412500,17100,17100,17100,17100,0
20230911,131400,15412500,17100,17100,17100,17100,0
20230911,131300,15412500,17100,17100,17100,17100,0
20230911,131200,15412500,17100,17100,17100,17100,0
20230911,131100,15412500,17100,17100,17100,17100,0
20230911,131000,15412500,17100,17100,17100,17100,0
20230911,130900,15412500,17100,17100,17100,17100,0
20230911,130800,15412500,17100,17100,17100,17100,0
20230911,130700,15412500,17100,17100,17100,17100,0
20230911,130600,15412500,17100,17100,17100,17100,0
20230911,130500,15412500,17100,17100,17100,17100,0
20230911,130400,15412500,17100,17100,17100,17100,0
20230911,130300,15412500,17100,17100,17100,17100,0
20230911,130200,15412500,17100,17100,17100,17100,0
20230911,130100,15412500,17100,17100,17100,17100,0
20230911,130000,15412500,17100,17100,17100,17100,0
20230911,125900,15412500,17100,17100,17100,17100,0
20230911,125800,15412500,17100,17100,17100,17100,0
20230911,125700,15412500,17100,17100,17100,17100,0
20230911,125600,15412500,17100,17100,17100,17100,0
20230911,125500,15412500,17100,17100,17100,17100,0
20230911,125400,15412500,17100,17100,17100,17100,0
20230911,125300,15412500,17100,17100,17100,17100,0
20230911,125200,15412500,17100,17100,17100,17100,0
20230911,125100,15412500,17100,17100,17100,17100,0
20230911,125000,15412500,17100,17100,17100,17100,0
20230911,124900,15412500,17100,17100,17100,17100,0
20230911,124800,15412500,17100,17100,17100,17100,0
20230911,124700,15412500,17100,17100,17100,17100,0
20230911,124600,15412500,17100,17100,17100,17100,0
20230911,124500,15412500,17100,17100,17100,17100,0
20230911,124400,15412500,17100,17100,17100,17100,0
20230911,124300,15412500,17100,17100,17100,17100,0
20230911,124200,15412500,17100,17100,17100,17100,0
20230911,124100,15412500,17100,17100,17100,17100,0
20230911,124000,15412500,17100,17100,17100,17100,0
20230911,123900,15412500,17100,17100,17100,17100,0
20230911,123800,15412500,17100,17100,17100,17100,0
20230911,123700,15412500,17100,17100,17100,17100,0
20230911,123600,15412500,17100,17100,17100,17100,0
20230911,123500,15412500,17100,17100,17100,17100,0
20230911,123400,15412500,17100,17100,17100,17100,0
20230911,123300,15412500,17100,17100,17100,17100,0
20230911,123200,15412500,17100,17100,17100,17100,0
20230911,123100,15412500,17100,17100,17100,17100,0
20230911,123000,15412500,17100,17100,17100,17100,0
20230911,122900,15412500,17100,17100,17100,17100,0
20230911,122800,15412500,17100,17100,17100,17100,0
20230911,122700,15412500,17100,17100,17100,17100,0
20230911,122600,15412500,17100,17100,17100,17100,0
20230911,122500,15412500,17100,16970,17100,16970,100
20230911,122400,13710920,16980,16980,16980,16980,0
20230911,122300,13710920,16980,16980,16980,16980,0
20230911,122200,13710920,16980,16980,16980,16980,0
20230911,122100,13710920,16980,16980,16980,16980,0
20230911,122000,13710920,16980,16980,16980,16980,0
20230911,121900,13710920,16980,16980,16980,16980,0
20230911,121800,13710920,16980,16980,16980,16980,0
20230911,121700,13710920,16980,16980,16980,16980,0
20230911,121600,13710920,16980,16980,16980,16980,0
20230911,121500,13710920,16980,16980,16980,16980,0
20230911,121400,13710920,16980,16980,16980,16980,0
20230911,121300,13710920,16980,16980,16980,16980,0
20230911,121200,13710920,16980,16980,16980,16980,0
20230911,121100,13710920,16980,16980,16980,16980,0
20230911,121000,13710920,16980,16980,16980,16980,0
20230911,120900,13710920,16980,16980,16980,16980,0
20230911,120800,13710920,16980,16980,16980,16980,0
20230911,120700,13710920,16980,16980,16980,16980,1
20230911,120600,13693940,16770,16960,16960,16770,150
20230911,120500,11173640,17000,17000,17000,17000,0
20230911,120400,11173640,17000,17000,17000,17000,0
20230911,120300,11173640,17000,17000,17000,17000,0
20230911,120200,11173640,17000,17000,17000,17000,0
20230911,120100,11173640,17000,17000,17000,17000,0
20230911,120000,11173640,17000,17000,17000,17000,0
20230911,115900,11173640,17000,17000,17000,17000,0
20230911,115800,11173640,17000,17000,17000,17000,0
20230911,115700,11173640,17000,17000,17000,17000,0
20230911,115600,11173640,17000,17000,17000,17000,0
20230911,115500,11173640,17000,17000,17000,17000,0
20230911,115400,11173640,17000,17000,17000,17000,0
20230911,115300,11173640,17000,17000,17000,17000,0
20230911,115200,11173640,17000,17000,17000,17000,0
20230911,115100,11173640,17000,17000,17000,17000,0
20230911,115000,11173640,17000,17000,17000,17000,0
20230911,114900,11173640,17000,17000,17000,17000,0
20230911,114800,11173640,17000,17000,17000,17000,0
20230911,114700,11173640,17000,17000,17000,17000,0
20230911,114600,11173640,17000,17000,17000,17000,0
20230911,114500,11173640,17000,17000,17000,17000,0
20230911,114400,11173640,17000,17000,17000,17000,0
20230911,114300,11173640,17000,17000,17000,17000,0
20230911,114200,11173640,17000,17000,17000,17000,0
20230911,114100,11173640,17000,17000,17000,17000,0
20230911,114000,11173640,17000,17000,17000,17000,175
20230911,113900,8198640,17000,17000,17000,17000,0
20230911,113800,8198640,17000,17000,17000,17000,0
20230911,113700,8198640,17000,17000,17000,17000,0
20230911,113600,8198640,17000,17000,17000,17000,0
20230911,113500,8198640,17000,17000,17000,17000,0
20230911,113400,8198640,17000,17000,17000,17000,0
20230911,113300,8198640,17000,17000,17000,17000,0
20230911,113200,8198640,17000,17000,17000,17000,0
20230911,113100,8198640,17000,17000,17000,17000,0
20230911,113000,8198640,17000,17000,17000,17000,0
20230911,112900,8198640,17000,17000,17000,17000,0
20230911,112800,8198640,17000,17000,17000,17000,0
20230911,112700,8198640,17000,17000,17000,17000,0
20230911,112600,8198640,17000,17000,17000,17000,0
20230911,112500,8198640,17000,17000,17000,17000,0
20230911,112400,8198640,17000,17000,17000,17000,5
20230911,112300,8113640,17120,17120,17120,17120,0
20230911,112200,8113640,17120,17120,17120,17120,0
20230911,112100,8113640,17120,17120,17120,17120,0
20230911,112000,8113640,17120,17120,17120,17120,0
20230911,111900,8113640,17120,17120,17120,17120,0
20230911,111800,8113640,17120,17120,17120,17120,0
20230911,111700,8113640,17120,17120,17120,17120,0
20230911,111600,8113640,17120,17120,17120,17120,0
20230911,111500,8113640,17120,17120,17120,17120,0
20230911,111400,8113640,17120,17120,17120,17120,0
20230911,111300,8113640,17120,17120,17120,17120,0
20230911,111200,8113640,17120,17120,17120,17120,0
20230911,111100,8113640,17120,17120,17120,17120,5
20230911,111000,8028040,17140,17140,17140,17140,0
20230911,110900,8028040,17140,17140,17140,17140,0
20230911,110800,8028040,17140,17140,17140,17140,0
20230911,110700,8028040,17140,17140,17140,17140,0
20230911,110600,8028040,17140,17140,17140,17140,0
20230911,110500,8028040,17140,17140,17140,17140,0
20230911,110400,8028040,17140,17140,17140,17140,0
20230911,110300,8028040,17140,17140,17140,17140,0
20230911,110200,8028040,17140,17140,17140,17140,0
20230911,110100,8028040,17140,17140,17140,17140,0
20230911,110000,8028040,17140,17140,17140,17140,0
20230911,105900,8028040,17140,17140,17140,17140,0
20230911,105800,8028040,17140,17140,17140,17140,0
20230911,105700,8028040,17140,17140,17140,17140,0
20230911,105600,8028040,17140,17140,17140,17140,0
20230911,105500,8028040,17140,17140,17140,17140,0
20230911,105400,8028040,17140,17140,17140,17140,0
20230911,105300,8028040,17140,17140,17140,17140,0
20230911,105200,8028040,17140,17140,17140,17140,0
20230911,105100,8028040,17140,17140,17140,17140,1
20230911,105000,8010900,17000,17000,17000,17000,0
20230911,104900,8010900,17000,17000,17000,17000,0
20230911,104800,8010900,17000,17000,17000,17000,20
20230911,104700,7670900,17140,17140,17140,17140,0
20230911,104600,7670900,17140,17140,17140,17140,0
20230911,104500,7670900,17140,17140,17140,17140,0
20230911,104400,7670900,17140,17140,17140,17140,0
20230911,104300,7670900,17140,17140,17140,17140,0
20230911,104200,7670900,17140,17140,17140,17140,0
20230911,104100,7670900,17140,17140,17140,17140,0
20230911,104000,7670900,17140,17140,17140,17140,0
20230911,103900,7670900,17140,17140,17140,17140,0
20230911,103800,7670900,17140,17140,17140,17140,0
20230911,103700,7670900,17140,17140,17140,17140,0
20230911,103600,7670900,17140,17140,17140,17140,0
20230911,103500,7670900,17140,17140,17140,17140,0
20230911,103400,7670900,17140,17140,17140,17140,0
20230911,103300,7670900,17140,17140,17140,17140,0
20230911,103200,7670900,17140,17140,17140,17140,0
20230911,103100,7670900,17140,17140,17140,17140,0
20230911,103000,7670900,17140,17140,17140,17140,0
20230911,102900,7670900,17140,17140,17140,17140,0
20230911,102800,7670900,17140,17140,17140,17140,0
20230911,102700,7670900,17140,17140,17140,17140,0
20230911,102600,7670900,17140,17140,17140,17140,0
20230911,102500,7670900,17140,17140,17140,17140,0
20230911,102400,7670900,17140,17140,17140,17140,0
20230911,102300,7670900,17140,17140,17140,17140,0
20230911,102200,7670900,17140,17140,17140,17140,0
20230911,102100,7670900,17140,17140,17140,17140,0
20230911,102000,7670900,17140,17140,17140,17140,0
20230911,101900,7670900,17140,17140,17140,17140,0
20230911,101800,7670900,17140,17140,17140,17140,0
20230911,101700,7670900,17140,17140,17140,17140,0
20230911,101600,7670900,17140,17140,17140,17140,0
20230911,101500,7670900,17140,17140,17140,17140,0
20230911,101400,7670900,17140,17140,17140,17140,0
20230911,101300,7670900,17140,17140,17140,17140,0
20230911,101200,7670900,17140,17140,17140,17140,0
20230911,101100,7670900,17140,17140,17140,17140,0
20230911,101000,7670900,17140,17140,17140,17140,0
20230911,100900,7670900,17140,17140,17140,17140,0
20230911,100800,7670900,17140,17140,17140,17140,0
20230911,100700,7670900,17140,17140,17140,17140,0
20230911,100600,7670900,17140,17140,17140,17140,0
20230911,100500,7670900,17140,17140,17140,17140,0
20230911,100400,7670900,17140,17140,17140,17140,0
20230911,100300,7670900,17140,17140,17140,17140,0
20230911,100200,7670900,17140,17140,17140,17140,0
20230911,100100,7670900,17140,17140,17140,17140,0
20230911,100000,7670900,17140,17140,17140,17140,0
20230911,095900,7670900,17140,17140,17140,17140,0
20230911,095800,7670900,17140,17140,17140,17140,0
20230911,095700,7670900,17140,17140,17140,17140,0
20230911,095600,7670900,17140,17140,17140,17140,0
20230911,095500,7670900,17140,17140,17140,17140,0
20230911,095400,7670900,17140,17140,17140,17140,100
20230911,095300,5956900,17150,17150,17150,17150,0
20230911,095200,5956900,17150,17150,17150,17150,0
20230911,095100,5956900,17150,17150,17150,17150,0
20230911,095000,5956900,17150,17150,17150,17150,0
20230911,094900,5956900,17150,17150,17150,17150,0
20230911,094800,5956900,17150,17150,17150,17150,0
20230911,094700,5956900,17150,17150,17150,17150,0
20230911,094600,5956900,17150,17150,17150,17150,0
20230911,094500,5956900,17150,17150,17150,17150,0
20230911,094400,5956900,17150,17150,17150,17150,0
20230911,094300,5956900,17150,17150,17150,17150,0
20230911,094200,5956900,17150,17150,17150,17150,0
20230911,094100,5956900,17150,17150,17150,17150,0
20230911,094000,5956900,17150,17150,17150,17150,0
20230911,093900,5956900,17150,17150,17150,17150,0
20230911,093800,5956900,17150,17150,17150,17150,0
20230911,093700,5956900,17150,17150,17150,17150,0
20230911,093600,5956900,17150,17150,17150,17150,0
20230911,093500,5956900,17150,17150,17150,17150,0
20230911,093400,5956900,17150,17150,17150,17150,0
20230911,093300,5956900,17150,17150,17150,17150,0
20230911,093200,5956900,17150,17150,17150,17150,0
20230911,093100,5956900,17150,17150,17150,17150,0
20230911,093000,5956900,17150,17150,17150,17150,0
20230911,092900,5956900,17150,17150,17150,17150,0
20230911,092800,5956900,17150,17150,17150,17150,0
20230911,092700,5956900,17150,17150,17150,17150,0
20230911,092600,5956900,17150,17150,17150,17150,0
20230911,092500,5956900,17150,17150,17150,17150,0
20230911,092400,5956900,17150,17150,17150,17150,0
20230911,092300,5956900,17150,17150,17150,17150,0
20230911,092200,5956900,17150,17150,17150,17150,0
20230911,092100,5956900,17150,17150,17150,17150,0
20230911,092000,5956900,17150,17150,17150,17150,15
20230911,091900,5699650,17150,17150,17150,17150,0
20230911,091800,5699650,17150,17150,17150,17150,0
20230911,091700,5699650,17150,17150,17150,17150,65
20230911,091600,4584900,17150,17150,17150,17150,0
20230911,091500,4584900,17150,17150,17150,17150,0
20230911,091400,4584900,17150,17150,17150,17150,0
20230911,091300,4584900,17150,17150,17150,17150,0
20230911,091200,4584900,17150,17150,17150,17150,0
20230911,091100,4584900,17150,17150,17150,17150,0
20230911,091000,4584900,17150,17150,17150,17150,0
20230911,090900,4584900,17150,17150,17150,17150,0
20230911,090800,4584900,17150,17150,17150,17150,0
20230911,090700,4584900,17150,17150,17150,17150,100
20230911,090600,2869900,17100,17100,17100,17100,110
20230911,090500,988900,17050,17050,17050,17050,0
20230911,090400,988900,17050,17050,17050,17050,0
20230911,090300,988900,17050,17050,17050,17050,0
20230911,090200,988900,17050,17050,17050,17050,0
20230911,090100,988900,17050,17050,17050,17050,0
20230911,090000,988900,17050,17050,17050,17050,58