KissMeData/044340/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191400,119501650,9650,9650,9650,9650,83
20230914,191300,119501650,9650,9650,9650,9650,0
20230914,191200,119501650,9650,9650,9650,9650,0
20230914,191100,119501650,9650,9650,9650,9650,0
20230914,191000,119501650,9650,9650,9650,9650,0
20230914,190900,119501650,9650,9650,9650,9650,0
20230914,190800,119501650,9650,9650,9650,9650,0
20230914,190700,119501650,9650,9650,9650,9650,0
20230914,190600,119501650,9650,9650,9650,9650,0
20230914,190500,119501650,9650,9650,9650,9650,0
20230914,190400,119501650,9650,9650,9650,9650,0
20230914,190300,119501650,9650,9650,9650,9650,0
20230914,190200,119501650,9650,9650,9650,9650,0
20230914,190100,119501650,9650,9650,9650,9650,0
20230914,190000,119501650,9650,9650,9650,9650,0
20230914,185900,119501650,9650,9650,9650,9650,0
20230914,185800,119501650,9650,9650,9650,9650,0
20230914,185700,119501650,9650,9650,9650,9650,0
20230914,185600,119501650,9650,9650,9650,9650,0
20230914,185500,119501650,9650,9650,9650,9650,0
20230914,185400,119501650,9650,9650,9650,9650,0
20230914,185300,119501650,9650,9650,9650,9650,0
20230914,185200,119501650,9650,9650,9650,9650,0
20230914,185100,119501650,9650,9650,9650,9650,0
20230914,185000,119501650,9650,9650,9650,9650,0
20230914,184900,119501650,9650,9650,9650,9650,0
20230914,184800,119501650,9650,9650,9650,9650,0
20230914,184700,119501650,9650,9650,9650,9650,0
20230914,184600,119501650,9650,9650,9650,9650,0
20230914,184500,119501650,9650,9650,9650,9650,0
20230914,184400,119501650,9650,9650,9650,9650,83
20230914,184300,119501650,9650,9650,9650,9650,0
20230914,184200,119501650,9650,9650,9650,9650,0
20230914,184100,119501650,9650,9650,9650,9650,0
20230914,184000,119501650,9650,9650,9650,9650,0
20230914,183900,119501650,9650,9650,9650,9650,0
20230914,183800,119501650,9650,9650,9650,9650,0
20230914,183700,119501650,9650,9650,9650,9650,0
20230914,183600,119501650,9650,9650,9650,9650,0
20230914,183500,119501650,9650,9650,9650,9650,0
20230914,183400,119501650,9650,9650,9650,9650,0
20230914,183300,119501650,9650,9650,9650,9650,0
20230914,183200,119501650,9650,9650,9650,9650,0
20230914,183100,119501650,9650,9650,9650,9650,0
20230914,183000,119501650,9650,9650,9650,9650,0
20230914,182900,119501650,9650,9650,9650,9650,0
20230914,182800,119501650,9650,9650,9650,9650,0
20230914,182700,119501650,9650,9650,9650,9650,0
20230914,182600,119501650,9650,9650,9650,9650,0
20230914,182500,119501650,9650,9650,9650,9650,0
20230914,182400,119501650,9650,9650,9650,9650,0
20230914,182300,119501650,9650,9650,9650,9650,0
20230914,182200,119501650,9650,9650,9650,9650,0
20230914,182100,119501650,9650,9650,9650,9650,0
20230914,182000,119501650,9650,9650,9650,9650,0
20230914,181900,119501650,9650,9650,9650,9650,0
20230914,181800,119501650,9650,9650,9650,9650,0
20230914,181700,119501650,9650,9650,9650,9650,0
20230914,181600,119501650,9650,9650,9650,9650,0
20230914,181500,119501650,9650,9650,9650,9650,0
20230914,181400,119501650,9650,9650,9650,9650,83
20230914,181300,119501650,9650,9650,9650,9650,0
20230914,181200,119501650,9650,9650,9650,9650,0
20230914,181100,119501650,9650,9650,9650,9650,0
20230914,181000,119501650,9650,9650,9650,9650,0
20230914,180900,119501650,9650,9650,9650,9650,0
20230914,180800,119501650,9650,9650,9650,9650,0
20230914,180700,119501650,9650,9650,9650,9650,0
20230914,180600,119501650,9650,9650,9650,9650,0
20230914,180500,119501650,9650,9650,9650,9650,0
20230914,180400,119501650,9650,9650,9650,9650,0
20230914,180300,119501650,9650,9650,9650,9650,0
20230914,180200,119501650,9650,9650,9650,9650,0
20230914,180100,119501650,9650,9650,9650,9650,0
20230914,180000,119501650,9650,9650,9650,9650,0
20230914,175900,119501650,9650,9650,9650,9650,0
20230914,175800,119501650,9650,9650,9650,9650,0
20230914,175700,119501650,9650,9650,9650,9650,0
20230914,175600,119501650,9650,9650,9650,9650,0
20230914,175500,119501650,9650,9650,9650,9650,0
20230914,175400,119501650,9650,9650,9650,9650,0
20230914,175300,119501650,9650,9650,9650,9650,0
20230914,175200,119501650,9650,9650,9650,9650,0
20230914,175100,119501650,9650,9650,9650,9650,0
20230914,175000,119501650,9650,9650,9650,9650,0
20230914,174900,119501650,9650,9650,9650,9650,0
20230914,174800,119501650,9650,9650,9650,9650,0
20230914,174700,119501650,9650,9650,9650,9650,0
20230914,174600,119501650,9650,9650,9650,9650,0
20230914,174500,119501650,9650,9650,9650,9650,0
20230914,174400,119501650,9650,9650,9650,9650,83
20230914,174300,119501650,9650,9650,9650,9650,0
20230914,174200,119501650,9650,9650,9650,9650,0
20230914,174100,119501650,9650,9650,9650,9650,0
20230914,174000,119501650,9650,9650,9650,9650,0
20230914,173900,119501650,9650,9650,9650,9650,0
20230914,173800,119501650,9650,9650,9650,9650,0
20230914,173700,119501650,9650,9650,9650,9650,0
20230914,173600,119501650,9650,9650,9650,9650,0
20230914,173500,119501650,9650,9650,9650,9650,0
20230914,173400,119501650,9650,9650,9650,9650,0
20230914,173300,119501650,9650,9650,9650,9650,0
20230914,173200,119501650,9650,9650,9650,9650,0
20230914,173100,119501650,9650,9650,9650,9650,0
20230914,173000,119501650,9650,9650,9650,9650,0
20230914,172900,119501650,9650,9650,9650,9650,0
20230914,172800,119501650,9650,9650,9650,9650,0
20230914,172700,119501650,9650,9650,9650,9650,0
20230914,172600,119501650,9650,9650,9650,9650,0
20230914,172500,119501650,9650,9650,9650,9650,0
20230914,172400,119501650,9650,9650,9650,9650,0
20230914,172300,119501650,9650,9650,9650,9650,0
20230914,172200,119501650,9650,9650,9650,9650,0
20230914,172100,119501650,9650,9650,9650,9650,0
20230914,172000,119501650,9650,9650,9650,9650,0
20230914,171900,119501650,9650,9650,9650,9650,0
20230914,171800,119501650,9650,9650,9650,9650,0
20230914,171700,119501650,9650,9650,9650,9650,0
20230914,171600,119501650,9650,9650,9650,9650,0
20230914,171500,119501650,9650,9650,9650,9650,0
20230914,171400,119501650,9650,9650,9650,9650,83
20230914,171300,119501650,9650,9650,9650,9650,0
20230914,171200,119501650,9650,9650,9650,9650,0
20230914,171100,119501650,9650,9650,9650,9650,0
20230914,171000,119501650,9650,9650,9650,9650,0
20230914,170900,119501650,9650,9650,9650,9650,0
20230914,170800,119501650,9650,9650,9650,9650,0
20230914,170700,119501650,9650,9650,9650,9650,0
20230914,170600,119501650,9650,9650,9650,9650,0
20230914,170500,119501650,9650,9650,9650,9650,0
20230914,170400,119501650,9650,9650,9650,9650,0
20230914,170300,119501650,9650,9650,9650,9650,0
20230914,170200,119501650,9650,9650,9650,9650,0
20230914,170100,119501650,9650,9650,9650,9650,0
20230914,170000,119501650,9650,9650,9650,9650,0
20230914,165900,119501650,9650,9650,9650,9650,0
20230914,165800,119501650,9650,9650,9650,9650,0
20230914,165700,119501650,9650,9650,9650,9650,0
20230914,165600,119501650,9650,9650,9650,9650,0
20230914,165500,119501650,9650,9650,9650,9650,0
20230914,165400,119501650,9650,9650,9650,9650,0
20230914,165300,119501650,9650,9650,9650,9650,0
20230914,165200,119501650,9650,9650,9650,9650,0
20230914,165100,119501650,9650,9650,9650,9650,0
20230914,165000,119501650,9650,9650,9650,9650,0
20230914,164900,119501650,9650,9650,9650,9650,0
20230914,164800,119501650,9650,9650,9650,9650,0
20230914,164700,119501650,9650,9650,9650,9650,0
20230914,164600,119501650,9650,9650,9650,9650,0
20230914,164500,119501650,9650,9650,9650,9650,0
20230914,164400,119501650,9650,9650,9650,9650,83
20230914,164300,119501650,9650,9650,9650,9650,0
20230914,164200,119501650,9650,9650,9650,9650,0
20230914,164100,119501650,9650,9650,9650,9650,0
20230914,164000,119501650,9650,9650,9650,9650,0
20230914,163900,119501650,9650,9650,9650,9650,0
20230914,163800,119501650,9650,9650,9650,9650,0
20230914,163700,119501650,9650,9650,9650,9650,0
20230914,163600,119501650,9650,9650,9650,9650,0
20230914,163500,119501650,9650,9650,9650,9650,0
20230914,163400,119501650,9650,9650,9650,9650,0
20230914,163300,119501650,9650,9650,9650,9650,0
20230914,163200,119501650,9650,9650,9650,9650,0
20230914,163100,119501650,9650,9650,9650,9650,0
20230914,163000,119501650,9650,9650,9650,9650,0
20230914,162900,119501650,9650,9650,9650,9650,0
20230914,162800,119501650,9650,9650,9650,9650,0
20230914,162700,119501650,9650,9650,9650,9650,0
20230914,162600,119501650,9650,9650,9650,9650,0
20230914,162500,119501650,9650,9650,9650,9650,0
20230914,162400,119501650,9650,9650,9650,9650,0
20230914,162300,119501650,9650,9650,9650,9650,0
20230914,162200,119501650,9650,9650,9650,9650,0
20230914,162100,119501650,9650,9650,9650,9650,0
20230914,162000,119501650,9650,9650,9650,9650,0
20230914,161900,119501650,9650,9650,9650,9650,0
20230914,161800,119501650,9650,9650,9650,9650,0
20230914,161700,119501650,9650,9650,9650,9650,0
20230914,161600,119501650,9650,9650,9650,9650,0
20230914,161500,119501650,9650,9650,9650,9650,0
20230914,161400,119501650,9650,9650,9650,9650,83
20230914,161300,119501650,9650,9650,9650,9650,0
20230914,161200,119501650,9650,9650,9650,9650,0
20230914,161100,119501650,9650,9650,9650,9650,0
20230914,161000,119501650,9650,9650,9650,9650,0
20230914,160900,119501650,9650,9650,9650,9650,0
20230914,160800,119501650,9650,9650,9650,9650,0
20230914,160700,119501650,9650,9650,9650,9650,0
20230914,160600,119501650,9650,9650,9650,9650,0
20230914,160500,119501650,9650,9650,9650,9650,0
20230914,160400,119501650,9650,9650,9650,9650,0
20230914,160300,119501650,9650,9650,9650,9650,0
20230914,160200,119501650,9650,9650,9650,9650,0
20230914,160100,119501650,9650,9650,9650,9650,0
20230914,160000,119501650,9650,9650,9650,9650,0
20230914,155900,119501650,9650,9650,9650,9650,0
20230914,155800,119501650,9650,9650,9650,9650,0
20230914,155700,119501650,9650,9650,9650,9650,0
20230914,155600,119501650,9650,9650,9650,9650,0
20230914,155500,119501650,9650,9650,9650,9650,0
20230914,155400,119501650,9650,9650,9650,9650,0
20230914,155300,119501650,9650,9650,9650,9650,0
20230914,155200,119501650,9650,9650,9650,9650,0
20230914,155100,119501650,9650,9650,9650,9650,0
20230914,155000,119501650,9650,9650,9650,9650,0
20230914,154900,119501650,9650,9650,9650,9650,0
20230914,154800,119501650,9650,9650,9650,9650,0
20230914,154700,119501650,9650,9650,9650,9650,0
20230914,154600,119501650,9650,9650,9650,9650,0
20230914,154500,119501650,9650,9650,9650,9650,0
20230914,154400,119501650,9650,9650,9650,9650,83
20230914,154300,119501650,9650,9650,9650,9650,0
20230914,154200,119501650,9650,9650,9650,9650,0
20230914,154100,119501650,9650,9650,9650,9650,0
20230914,154000,119501650,9650,9650,9650,9650,0
20230914,153900,119501650,9650,9650,9650,9650,0
20230914,153800,119501650,9650,9650,9650,9650,0
20230914,153700,119501650,9650,9650,9650,9650,0
20230914,153600,119501650,9650,9650,9650,9650,0
20230914,153500,119501650,9650,9650,9650,9650,0
20230914,153400,119501650,9650,9650,9650,9650,0
20230914,153300,119501650,9650,9650,9650,9650,0
20230914,153200,119501650,9650,9650,9650,9650,0
20230914,153100,119501650,9650,9650,9650,9650,0
20230914,153000,119501650,9650,9650,9650,9650,83
20230914,152900,118700700,9660,9660,9660,9660,0
20230914,152800,118700700,9660,9660,9660,9660,0
20230914,152700,118700700,9660,9660,9660,9660,0
20230914,152600,118700700,9660,9660,9660,9660,0
20230914,152500,118700700,9660,9660,9660,9660,0
20230914,152400,118700700,9660,9660,9660,9660,0
20230914,152300,118700700,9660,9660,9660,9660,0
20230914,152200,118700700,9660,9660,9660,9660,0
20230914,152100,118700700,9660,9660,9660,9660,0
20230914,152000,118700700,9660,9660,9660,9660,0
20230914,151900,118700700,9660,9660,9660,9540,746
20230914,151800,111543560,9660,9660,9660,9660,17
20230914,151700,111379340,9660,9660,9660,9660,14
20230914,151600,111244100,9650,9650,9650,9650,7
20230914,151500,111176550,9660,9660,9660,9660,4
20230914,151400,111137910,9650,9650,9650,9650,0
20230914,151300,111137910,9650,9660,9660,9650,12
20230914,151200,111022100,9660,9660,9660,9660,4
20230914,151100,110983460,9660,9660,9660,9660,12
20230914,151000,110867540,9660,9660,9660,9660,3
20230914,150900,110838560,9660,9660,9660,9660,0
20230914,150800,110838560,9660,9660,9660,9660,0
20230914,150700,110838560,9660,9660,9660,9660,2
20230914,150600,110819240,9660,9660,9660,9660,2
20230914,150500,110799920,9660,9660,9660,9660,1
20230914,150400,110790260,9650,9650,9650,9650,1
20230914,150300,110780610,9640,9640,9640,9640,0
20230914,150200,110780610,9640,9640,9640,9640,0
20230914,150100,110780610,9640,9640,9640,9640,138
20230914,150000,109450290,9640,9640,9640,9640,1
20230914,145900,109440650,9620,9620,9620,9620,0
20230914,145800,109440650,9620,9620,9620,9620,0
20230914,145700,109440650,9620,9620,9620,9620,0
20230914,145600,109440650,9620,9620,9620,9620,0
20230914,145500,109440650,9620,9620,9620,9620,0
20230914,145400,109440650,9620,9620,9620,9620,0
20230914,145300,109440650,9620,9620,9620,9620,0
20230914,145200,109440650,9620,9620,9620,9620,3
20230914,145100,109411790,9630,9630,9630,9630,7
20230914,145000,109344380,9630,9630,9630,9630,55
20230914,144900,108814730,9640,9640,9640,9640,0
20230914,144800,108814730,9640,9640,9640,9640,0
20230914,144700,108814730,9640,9640,9640,9640,25
20230914,144600,108573730,9640,9640,9640,9640,0
20230914,144500,108573730,9640,9640,9640,9640,0
20230914,144400,108573730,9640,9640,9640,9640,0
20230914,144300,108573730,9640,9640,9640,9640,0
20230914,144200,108573730,9640,9640,9640,9640,0
20230914,144100,108573730,9640,9640,9640,9640,0
20230914,144000,108573730,9640,9640,9640,9640,1
20230914,143900,108564090,9640,9640,9640,9640,0
20230914,143800,108564090,9640,9640,9640,9640,0
20230914,143700,108564090,9640,9640,9640,9640,4
20230914,143600,108525530,9640,9640,9640,9640,0
20230914,143500,108525530,9640,9640,9640,9640,0
20230914,143400,108525530,9640,9640,9640,9640,1
20230914,143300,108515890,9610,9610,9610,9610,0
20230914,143200,108515890,9610,9610,9610,9610,7
20230914,143100,108448620,9610,9610,9610,9610,0
20230914,143000,108448620,9610,9600,9610,9600,140
20230914,142900,107103230,9610,9620,9620,9610,20
20230914,142800,106911020,9620,9620,9620,9620,21
20230914,142700,106709000,9630,9630,9630,9630,84
20230914,142600,105900080,9630,9630,9630,9630,0
20230914,142500,105900080,9630,9630,9630,9630,1
20230914,142400,105890450,9620,9630,9630,9620,106
20230914,142300,104869730,9630,9630,9630,9630,0
20230914,142200,104869730,9630,9630,9630,9630,0
20230914,142100,104869730,9630,9620,9630,9620,133
20230914,142000,103590260,9620,9620,9620,9620,5
20230914,141900,103542160,9630,9630,9630,9630,0
20230914,141800,103542160,9630,9630,9630,9630,0
20230914,141700,103542160,9630,9630,9630,9630,0
20230914,141600,103542160,9630,9630,9630,9630,0
20230914,141500,103542160,9630,9630,9630,9630,0
20230914,141400,103542160,9630,9630,9630,9630,0
20230914,141300,103542160,9630,9630,9630,9630,0
20230914,141200,103542160,9630,9630,9630,9630,0
20230914,141100,103542160,9630,9630,9630,9630,75
20230914,141000,102819910,9640,9640,9640,9640,0
20230914,140900,102819910,9640,9640,9640,9640,0
20230914,140800,102819910,9640,9640,9640,9640,0
20230914,140700,102819910,9640,9640,9640,9640,0
20230914,140600,102819910,9640,9640,9640,9640,0
20230914,140500,102819910,9640,9640,9640,9640,0
20230914,140400,102819910,9640,9640,9640,9640,0
20230914,140300,102819910,9640,9640,9640,9640,0
20230914,140200,102819910,9640,9640,9640,9640,0
20230914,140100,102819910,9640,9640,9640,9640,1
20230914,140000,102810270,9640,9640,9640,9640,0
20230914,135900,102810270,9640,9640,9640,9640,0
20230914,135800,102810270,9640,9640,9640,9640,0
20230914,135700,102810270,9640,9640,9640,9640,0
20230914,135600,102810270,9640,9640,9640,9640,0
20230914,135500,102810270,9640,9640,9640,9640,0
20230914,135400,102810270,9640,9640,9640,9640,10
20230914,135300,102713870,9640,9640,9640,9640,0
20230914,135200,102713870,9640,9640,9640,9640,0
20230914,135100,102713870,9640,9640,9640,9640,1
20230914,135000,102704230,9640,9640,9640,9640,0
20230914,134900,102704230,9640,9640,9640,9630,62
20230914,134800,102106990,9650,9650,9650,9650,0
20230914,134700,102106990,9650,9650,9650,9650,0
20230914,134600,102106990,9650,9650,9650,9650,0
20230914,134500,102106990,9650,9650,9650,9650,0
20230914,134400,102106990,9650,9650,9650,9650,0
20230914,134300,102106990,9650,9650,9650,9650,0
20230914,134200,102106990,9650,9640,9650,9640,81
20230914,134100,101326140,9640,9640,9640,9640,32
20230914,134000,101017660,9650,9650,9650,9650,0
20230914,133900,101017660,9650,9650,9650,9650,0
20230914,133800,101017660,9650,9650,9650,9650,0
20230914,133700,101017660,9650,9650,9650,9650,0
20230914,133600,101017660,9650,9650,9650,9650,11
20230914,133500,100911510,9650,9650,9650,9650,0
20230914,133400,100911510,9650,9650,9650,9650,0
20230914,133300,100911510,9650,9650,9650,9650,1
20230914,133200,100901860,9650,9650,9650,9650,41
20230914,133100,100506210,9650,9650,9650,9650,0
20230914,133000,100506210,9650,9650,9650,9650,0
20230914,132900,100506210,9650,9650,9650,9650,0
20230914,132800,100506210,9650,9650,9650,9650,3
20230914,132700,100477260,9660,9660,9660,9660,0
20230914,132600,100477260,9660,9660,9660,9660,0
20230914,132500,100477260,9660,9660,9660,9660,0
20230914,132400,100477260,9660,9660,9660,9660,0
20230914,132300,100477260,9660,9660,9660,9660,0
20230914,132200,100477260,9660,9660,9660,9660,0
20230914,132100,100477260,9660,9660,9660,9660,1
20230914,132000,100467600,9660,9660,9660,9660,0
20230914,131900,100467600,9660,9660,9660,9660,4
20230914,131800,100428960,9660,9660,9660,9660,0
20230914,131700,100428960,9660,9660,9660,9660,1
20230914,131600,100419300,9650,9650,9650,9650,0
20230914,131500,100419300,9650,9660,9660,9650,33
20230914,131400,100100810,9660,9660,9660,9660,0
20230914,131300,100100810,9660,9660,9660,9660,0
20230914,131200,100100810,9660,9660,9660,9660,2
20230914,131100,100081490,9660,9660,9660,9660,2
20230914,131000,100062170,9660,9660,9660,9660,0
20230914,130900,100062170,9660,9660,9660,9660,2
20230914,130800,100042850,9660,9660,9660,9660,3
20230914,130700,100013870,9660,9660,9660,9660,3
20230914,130600,99984890,9660,9660,9660,9660,6
20230914,130500,99926930,9650,9650,9650,9650,0
20230914,130400,99926930,9650,9650,9650,9650,35
20230914,130300,99589180,9660,9660,9660,9660,0
20230914,130200,99589180,9660,9660,9660,9660,1
20230914,130100,99579520,9660,9660,9660,9660,0
20230914,130000,99579520,9660,9660,9660,9660,0
20230914,125900,99579520,9660,9660,9660,9660,0
20230914,125800,99579520,9660,9660,9660,9660,1
20230914,125700,99569860,9660,9660,9660,9660,0
20230914,125600,99569860,9660,9660,9660,9660,5
20230914,125500,99521560,9660,9660,9660,9660,0
20230914,125400,99521560,9660,9660,9660,9660,1
20230914,125300,99511900,9650,9650,9650,9650,2
20230914,125200,99492600,9660,9660,9660,9660,14
20230914,125100,99357360,9660,9660,9660,9660,0
20230914,125000,99357360,9660,9660,9660,9660,3
20230914,124900,99328380,9660,9660,9660,9660,3
20230914,124800,99299400,9660,9660,9660,9660,1
20230914,124700,99289740,9660,9660,9660,9660,2
20230914,124600,99270420,9660,9660,9660,9660,0
20230914,124500,99270420,9660,9660,9660,9660,0
20230914,124400,99270420,9660,9660,9660,9660,0
20230914,124300,99270420,9660,9660,9660,9660,50
20230914,124200,98787420,9650,9650,9650,9650,54
20230914,124100,98266320,9650,9650,9650,9650,10
20230914,124000,98169820,9640,9640,9640,9640,10
20230914,123900,98073420,9650,9650,9650,9650,0
20230914,123800,98073420,9650,9650,9650,9650,0
20230914,123700,98073420,9650,9640,9650,9640,12
20230914,123600,97957640,9650,9650,9650,9650,0
20230914,123500,97957640,9650,9650,9650,9650,0
20230914,123400,97957640,9650,9650,9650,9650,0
20230914,123300,97957640,9650,9650,9650,9650,0
20230914,123200,97957640,9650,9650,9650,9650,0
20230914,123100,97957640,9650,9650,9650,9650,0
20230914,123000,97957640,9650,9650,9650,9650,0
20230914,122900,97957640,9650,9650,9650,9650,0
20230914,122800,97957640,9650,9650,9650,9650,0
20230914,122700,97957640,9650,9650,9650,9650,0
20230914,122600,97957640,9650,9650,9650,9650,0
20230914,122500,97957640,9650,9650,9650,9650,0
20230914,122400,97957640,9650,9650,9650,9650,3
20230914,122300,97928690,9650,9650,9650,9650,0
20230914,122200,97928690,9650,9650,9650,9650,0
20230914,122100,97928690,9650,9650,9650,9650,0
20230914,122000,97928690,9650,9650,9650,9650,1
20230914,121900,97919040,9620,9620,9620,9620,0
20230914,121800,97919040,9620,9640,9640,9620,1099
20230914,121700,87345940,9650,9650,9650,9650,0
20230914,121600,87345940,9650,9650,9650,9650,0
20230914,121500,87345940,9650,9650,9650,9650,5
20230914,121400,87297690,9650,9650,9650,9650,0
20230914,121300,87297690,9650,9650,9650,9650,0
20230914,121200,87297690,9650,9640,9650,9640,14
20230914,121100,87162700,9640,9640,9640,9640,1
20230914,121000,87153060,9640,9640,9640,9640,0
20230914,120900,87153060,9640,9640,9640,9640,0
20230914,120800,87153060,9640,9640,9640,9640,0
20230914,120700,87153060,9640,9650,9650,9640,22
20230914,120600,86940910,9650,9650,9650,9650,0
20230914,120500,86940910,9650,9650,9650,9650,0
20230914,120400,86940910,9650,9650,9650,9650,41
20230914,120300,86545260,9650,9650,9650,9650,2
20230914,120200,86525960,9640,9640,9640,9640,2
20230914,120100,86506680,9640,9640,9640,9640,3
20230914,120000,86477760,9650,9650,9650,9650,8
20230914,115900,86400560,9650,9640,9650,9640,321
20230914,115800,83306100,9630,9630,9630,9630,467
20230914,115700,78808890,9620,9620,9620,9620,0
20230914,115600,78808890,9620,9620,9620,9620,0
20230914,115500,78808890,9620,9610,9620,9610,351
20230914,115400,75432280,9620,9620,9620,9620,0
20230914,115300,75432280,9620,9620,9620,9620,0
20230914,115200,75432280,9620,9620,9620,9620,6
20230914,115100,75374560,9610,9610,9610,9610,0
20230914,115000,75374560,9610,9610,9610,9610,0
20230914,114900,75374560,9610,9610,9610,9610,42
20230914,114800,74970940,9610,9610,9610,9610,0
20230914,114700,74970940,9610,9610,9610,9610,10
20230914,114600,74874840,9610,9610,9610,9610,100
20230914,114500,73913840,9610,9610,9610,9610,0
20230914,114400,73913840,9610,9610,9610,9610,0
20230914,114300,73913840,9610,9610,9610,9610,0
20230914,114200,73913840,9610,9610,9610,9610,0
20230914,114100,73913840,9610,9610,9610,9610,0
20230914,114000,73913840,9610,9610,9610,9610,0
20230914,113900,73913840,9610,9610,9610,9610,1
20230914,113800,73904230,9610,9610,9610,9610,1
20230914,113700,73894620,9600,9610,9610,9600,395
20230914,113600,70100450,9620,9620,9620,9620,3
20230914,113500,70071590,9620,9620,9620,9620,21
20230914,113400,69869570,9620,9620,9620,9620,0
20230914,113300,69869570,9620,9620,9620,9620,0
20230914,113200,69869570,9620,9620,9620,9620,7
20230914,113100,69802230,9620,9630,9630,9620,23
20230914,113000,69580890,9630,9630,9630,9630,0
20230914,112900,69580890,9630,9630,9630,9630,1
20230914,112800,69571260,9620,9620,9620,9620,1
20230914,112700,69561640,9630,9630,9630,9630,1
20230914,112600,69552010,9630,9630,9630,9630,4
20230914,112500,69513490,9630,9630,9630,9630,0
20230914,112400,69513490,9630,9630,9630,9630,3
20230914,112300,69484600,9630,9630,9630,9630,0
20230914,112200,69484600,9630,9610,9630,9610,228
20230914,112100,67291350,9610,9610,9610,9610,79
20230914,112000,66532160,9610,9610,9610,9610,2
20230914,111900,66512940,9600,9600,9600,9600,10
20230914,111800,66416940,9610,9610,9610,9610,7
20230914,111700,66349670,9610,9610,9610,9610,1
20230914,111600,66340060,9610,9610,9610,9610,1
20230914,111500,66330450,9610,9610,9610,9610,1
20230914,111400,66320840,9610,9610,9610,9610,53
20230914,111300,65811510,9610,9610,9610,9610,2
20230914,111200,65792290,9610,9610,9610,9610,0
20230914,111100,65792290,9610,9600,9610,9600,229
20230914,111000,63592650,9600,9600,9600,9600,0
20230914,110900,63592650,9600,9600,9600,9600,4
20230914,110800,63554250,9600,9610,9610,9600,91
20230914,110700,62679750,9610,9590,9610,9590,147
20230914,110600,61268510,9590,9590,9590,9590,2
20230914,110500,61249330,9590,9590,9590,9590,1
20230914,110400,61239740,9590,9590,9590,9590,20
20230914,110300,61047940,9590,9590,9590,9590,0
20230914,110200,61047940,9590,9590,9590,9590,0
20230914,110100,61047940,9590,9590,9590,9590,1
20230914,110000,61038350,9590,9590,9590,9590,0
20230914,105900,61038350,9590,9590,9590,9590,1
20230914,105800,61028760,9590,9590,9590,9590,0
20230914,105700,61028760,9590,9590,9590,9590,5
20230914,105600,60980810,9600,9600,9600,9600,0
20230914,105500,60980810,9600,9600,9600,9600,5
20230914,105400,60932810,9600,9600,9600,9600,0
20230914,105300,60932810,9600,9600,9600,9600,0
20230914,105200,60932810,9600,9600,9600,9600,0
20230914,105100,60932810,9600,9600,9600,9600,0
20230914,105000,60932810,9600,9600,9600,9600,0
20230914,104900,60932810,9600,9600,9600,9600,1
20230914,104800,60923210,9610,9610,9610,9610,0
20230914,104700,60923210,9610,9610,9610,9610,1
20230914,104600,60913600,9550,9550,9550,9550,28
20230914,104500,60646200,9590,9590,9590,9590,49
20230914,104400,60176290,9590,9590,9590,9590,0
20230914,104300,60176290,9590,9590,9590,9590,2
20230914,104200,60157110,9590,9590,9590,9590,0
20230914,104100,60157110,9590,9590,9590,9590,1
20230914,104000,60147520,9600,9600,9600,9600,1
20230914,103900,60137920,9550,9560,9560,9550,158
20230914,103800,58628910,9600,9600,9600,9600,0
20230914,103700,58628910,9600,9600,9600,9600,0
20230914,103600,58628910,9600,9600,9600,9600,2
20230914,103500,58609710,9600,9600,9600,9600,50
20230914,103400,58129710,9600,9600,9600,9600,0
20230914,103300,58129710,9600,9550,9600,9550,10
20230914,103200,58034110,9550,9550,9550,9550,0
20230914,103100,58034110,9550,9590,9590,9550,107
20230914,103000,57009250,9610,9610,9610,9610,0
20230914,102900,57009250,9610,9610,9610,9610,0
20230914,102800,57009250,9610,9610,9610,9610,0
20230914,102700,57009250,9610,9560,9610,9560,11
20230914,102600,56903590,9560,9600,9600,9560,428
20230914,102500,52798550,9610,9610,9610,9610,0
20230914,102400,52798550,9610,9630,9630,9250,3421
20230914,102300,20376620,9640,9640,9640,9640,0
20230914,102200,20376620,9640,9640,9640,9640,0
20230914,102100,20376620,9640,9640,9640,9640,1
20230914,102000,20366980,9650,9650,9650,9650,0
20230914,101900,20366980,9650,9650,9650,9650,0
20230914,101800,20366980,9650,9650,9650,9650,0
20230914,101700,20366980,9650,9650,9650,9650,0
20230914,101600,20366980,9650,9650,9650,9650,0
20230914,101500,20366980,9650,9650,9650,9650,0
20230914,101400,20366980,9650,9650,9650,9650,1
20230914,101300,20357330,9630,9640,9640,9630,6
20230914,101200,20299530,9650,9650,9650,9650,0
20230914,101100,20299530,9650,9650,9650,9650,0
20230914,101000,20299530,9650,9640,9650,9640,2
20230914,100900,20280240,9650,9650,9650,9650,9
20230914,100800,20193390,9640,9640,9640,9640,0
20230914,100700,20193390,9640,9650,9650,9640,3
20230914,100600,20164460,9650,9650,9650,9650,2
20230914,100500,20145160,9660,9660,9660,9660,1
20230914,100400,20135500,9640,9650,9650,9640,6
20230914,100300,20077640,9660,9640,9660,9640,3
20230914,100200,20048700,9650,9640,9650,9640,42
20230914,100100,19643620,9640,9660,9660,9640,28
20230914,100000,19373480,9660,9660,9660,9660,4
20230914,095900,19334840,9660,9660,9660,9660,0
20230914,095800,19334840,9660,9660,9660,9660,0
20230914,095700,19334840,9660,9660,9660,9660,2
20230914,095600,19315520,9660,9630,9660,9580,413
20230914,095500,15353490,9670,9670,9670,9670,0
20230914,095400,15353490,9670,9670,9670,9670,1
20230914,095300,15343820,9680,9680,9680,9680,1
20230914,095200,15334140,9680,9680,9680,9680,0
20230914,095100,15334140,9680,9680,9680,9680,0
20230914,095000,15334140,9680,9680,9680,9680,0
20230914,094900,15334140,9680,9680,9680,9680,0
20230914,094800,15334140,9680,9680,9680,9680,0
20230914,094700,15334140,9680,9670,9680,9600,112
20230914,094600,14256250,9680,9680,9680,9680,27
20230914,094500,13994890,9680,9680,9680,9680,0
20230914,094400,13994890,9680,9680,9680,9680,23
20230914,094300,13772250,9680,9680,9680,9680,0
20230914,094200,13772250,9680,9680,9680,9680,8
20230914,094100,13694810,9680,9680,9680,9680,0
20230914,094000,13694810,9680,9680,9680,9680,2
20230914,093900,13675450,9680,9680,9680,9680,1
20230914,093800,13665770,9680,9670,9680,9670,2
20230914,093700,13646420,9670,9670,9670,9600,173
20230914,093600,11981380,9680,9680,9680,9680,1
20230914,093500,11971700,9680,9680,9680,9680,1
20230914,093400,11962020,9680,9680,9680,9680,2
20230914,093300,11942660,9680,9680,9680,9680,1
20230914,093200,11932980,9680,9680,9680,9680,11
20230914,093100,11826500,9680,9670,9680,9670,20
20230914,093000,11632930,9670,9670,9670,9670,1
20230914,092900,11623260,9670,9670,9670,9670,2
20230914,092800,11603920,9640,9630,9640,9600,73
20230914,092700,10902460,9650,9650,9650,9650,0
20230914,092600,10902460,9650,9650,9650,9650,0
20230914,092500,10902460,9650,9650,9650,9650,0
20230914,092400,10902460,9650,9650,9650,9650,1
20230914,092300,10892810,9650,9620,9650,9610,106
20230914,092200,9874040,9650,9650,9650,9650,26
20230914,092100,9623140,9680,9680,9680,9680,0
20230914,092000,9623140,9680,9680,9680,9680,0
20230914,091900,9623140,9680,9680,9680,9680,0
20230914,091800,9623140,9680,9680,9680,9680,0
20230914,091700,9623140,9680,9680,9680,9680,0
20230914,091600,9623140,9680,9680,9680,9680,2
20230914,091500,9603780,9610,9620,9620,9610,90
20230914,091400,8738610,9620,9620,9620,9620,214
20230914,091300,6679930,9620,9640,9640,9620,300
20230914,091200,3793270,9740,9740,9740,9740,0
20230914,091100,3793270,9740,9740,9740,9740,1
20230914,091000,3783530,9640,9640,9640,9640,0
20230914,090900,3783530,9640,9640,9640,9640,10
20230914,090800,3687130,9750,9750,9750,9750,0
20230914,090700,3687130,9750,9750,9750,9750,0
20230914,090600,3687130,9750,9720,9750,9600,320
20230914,090500,601910,9750,9730,9750,9730,11
20230914,090400,494800,9720,9720,9720,9720,0
20230914,090300,494800,9720,9720,9720,9720,0
20230914,090200,494800,9720,9720,9720,9720,3
20230914,090100,465640,9720,9720,9720,9720,0
20230914,090000,465640,9720,9700,9720,9700,48