KissMeData/044340/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191400,108130950,9670,9670,9670,9670,55
20230919,191300,108130950,9670,9670,9670,9670,0
20230919,191200,108130950,9670,9670,9670,9670,0
20230919,191100,108130950,9670,9670,9670,9670,0
20230919,191000,108130950,9670,9670,9670,9670,0
20230919,190900,108130950,9670,9670,9670,9670,0
20230919,190800,108130950,9670,9670,9670,9670,0
20230919,190700,108130950,9670,9670,9670,9670,0
20230919,190600,108130950,9670,9670,9670,9670,0
20230919,190500,108130950,9670,9670,9670,9670,0
20230919,190400,108130950,9670,9670,9670,9670,0
20230919,190300,108130950,9670,9670,9670,9670,0
20230919,190200,108130950,9670,9670,9670,9670,0
20230919,190100,108130950,9670,9670,9670,9670,0
20230919,190000,108130950,9670,9670,9670,9670,0
20230919,185900,108130950,9670,9670,9670,9670,0
20230919,185800,108130950,9670,9670,9670,9670,0
20230919,185700,108130950,9670,9670,9670,9670,0
20230919,185600,108130950,9670,9670,9670,9670,0
20230919,185500,108130950,9670,9670,9670,9670,0
20230919,185400,108130950,9670,9670,9670,9670,0
20230919,185300,108130950,9670,9670,9670,9670,0
20230919,185200,108130950,9670,9670,9670,9670,0
20230919,185100,108130950,9670,9670,9670,9670,0
20230919,185000,108130950,9670,9670,9670,9670,0
20230919,184900,108130950,9670,9670,9670,9670,0
20230919,184800,108130950,9670,9670,9670,9670,0
20230919,184700,108130950,9670,9670,9670,9670,0
20230919,184600,108130950,9670,9670,9670,9670,0
20230919,184500,108130950,9670,9670,9670,9670,0
20230919,184400,108130950,9670,9670,9670,9670,55
20230919,184300,108130950,9670,9670,9670,9670,0
20230919,184200,108130950,9670,9670,9670,9670,0
20230919,184100,108130950,9670,9670,9670,9670,0
20230919,184000,108130950,9670,9670,9670,9670,0
20230919,183900,108130950,9670,9670,9670,9670,0
20230919,183800,108130950,9670,9670,9670,9670,0
20230919,183700,108130950,9670,9670,9670,9670,0
20230919,183600,108130950,9670,9670,9670,9670,0
20230919,183500,108130950,9670,9670,9670,9670,0
20230919,183400,108130950,9670,9670,9670,9670,0
20230919,183300,108130950,9670,9670,9670,9670,0
20230919,183200,108130950,9670,9670,9670,9670,0
20230919,183100,108130950,9670,9670,9670,9670,0
20230919,183000,108130950,9670,9670,9670,9670,0
20230919,182900,108130950,9670,9670,9670,9670,0
20230919,182800,108130950,9670,9670,9670,9670,0
20230919,182700,108130950,9670,9670,9670,9670,0
20230919,182600,108130950,9670,9670,9670,9670,0
20230919,182500,108130950,9670,9670,9670,9670,0
20230919,182400,108130950,9670,9670,9670,9670,0
20230919,182300,108130950,9670,9670,9670,9670,0
20230919,182200,108130950,9670,9670,9670,9670,0
20230919,182100,108130950,9670,9670,9670,9670,0
20230919,182000,108130950,9670,9670,9670,9670,0
20230919,181900,108130950,9670,9670,9670,9670,0
20230919,181800,108130950,9670,9670,9670,9670,0
20230919,181700,108130950,9670,9670,9670,9670,0
20230919,181600,108130950,9670,9670,9670,9670,0
20230919,181500,108130950,9670,9670,9670,9670,0
20230919,181400,108130950,9670,9670,9670,9670,55
20230919,181300,108130950,9670,9670,9670,9670,0
20230919,181200,108130950,9670,9670,9670,9670,0
20230919,181100,108130950,9670,9670,9670,9670,0
20230919,181000,108130950,9670,9670,9670,9670,0
20230919,180900,108130950,9670,9670,9670,9670,0
20230919,180800,108130950,9670,9670,9670,9670,0
20230919,180700,108130950,9670,9670,9670,9670,0
20230919,180600,108130950,9670,9670,9670,9670,0
20230919,180500,108130950,9670,9670,9670,9670,0
20230919,180400,108130950,9670,9670,9670,9670,0
20230919,180300,108130950,9670,9670,9670,9670,0
20230919,180200,108130950,9670,9670,9670,9670,0
20230919,180100,108130950,9670,9670,9670,9670,0
20230919,180000,108130950,9670,9670,9670,9670,0
20230919,175900,108130950,9670,9670,9670,9670,0
20230919,175800,108130950,9670,9670,9670,9670,0
20230919,175700,108130950,9670,9670,9670,9670,0
20230919,175600,108130950,9670,9670,9670,9670,0
20230919,175500,108130950,9670,9670,9670,9670,0
20230919,175400,108130950,9670,9670,9670,9670,0
20230919,175300,108130950,9670,9670,9670,9670,0
20230919,175200,108130950,9670,9670,9670,9670,0
20230919,175100,108130950,9670,9670,9670,9670,0
20230919,175000,108130950,9670,9670,9670,9670,0
20230919,174900,108130950,9670,9670,9670,9670,0
20230919,174800,108130950,9670,9670,9670,9670,0
20230919,174700,108130950,9670,9670,9670,9670,0
20230919,174600,108130950,9670,9670,9670,9670,0
20230919,174500,108130950,9670,9670,9670,9670,0
20230919,174400,108130950,9670,9670,9670,9670,55
20230919,174300,108130950,9670,9670,9670,9670,0
20230919,174200,108130950,9670,9670,9670,9670,0
20230919,174100,108130950,9670,9670,9670,9670,0
20230919,174000,108130950,9670,9670,9670,9670,0
20230919,173900,108130950,9670,9670,9670,9670,0
20230919,173800,108130950,9670,9670,9670,9670,0
20230919,173700,108130950,9670,9670,9670,9670,0
20230919,173600,108130950,9670,9670,9670,9670,0
20230919,173500,108130950,9670,9670,9670,9670,0
20230919,173400,108130950,9670,9670,9670,9670,0
20230919,173300,108130950,9670,9670,9670,9670,0
20230919,173200,108130950,9670,9670,9670,9670,0
20230919,173100,108130950,9670,9670,9670,9670,0
20230919,173000,108130950,9670,9670,9670,9670,0
20230919,172900,108130950,9670,9670,9670,9670,0
20230919,172800,108130950,9670,9670,9670,9670,0
20230919,172700,108130950,9670,9670,9670,9670,0
20230919,172600,108130950,9670,9670,9670,9670,0
20230919,172500,108130950,9670,9670,9670,9670,0
20230919,172400,108130950,9670,9670,9670,9670,0
20230919,172300,108130950,9670,9670,9670,9670,0
20230919,172200,108130950,9670,9670,9670,9670,0
20230919,172100,108130950,9670,9670,9670,9670,0
20230919,172000,108130950,9670,9670,9670,9670,0
20230919,171900,108130950,9670,9670,9670,9670,0
20230919,171800,108130950,9670,9670,9670,9670,0
20230919,171700,108130950,9670,9670,9670,9670,0
20230919,171600,108130950,9670,9670,9670,9670,0
20230919,171500,108130950,9670,9670,9670,9670,0
20230919,171400,108130950,9670,9670,9670,9670,55
20230919,171300,108130950,9670,9670,9670,9670,0
20230919,171200,108130950,9670,9670,9670,9670,0
20230919,171100,108130950,9670,9670,9670,9670,0
20230919,171000,108130950,9670,9670,9670,9670,0
20230919,170900,108130950,9670,9670,9670,9670,0
20230919,170800,108130950,9670,9670,9670,9670,0
20230919,170700,108130950,9670,9670,9670,9670,0
20230919,170600,108130950,9670,9670,9670,9670,0
20230919,170500,108130950,9670,9670,9670,9670,0
20230919,170400,108130950,9670,9670,9670,9670,0
20230919,170300,108130950,9670,9670,9670,9670,0
20230919,170200,108130950,9670,9670,9670,9670,0
20230919,170100,108130950,9670,9670,9670,9670,0
20230919,170000,108130950,9670,9670,9670,9670,0
20230919,165900,108130950,9670,9670,9670,9670,0
20230919,165800,108130950,9670,9670,9670,9670,0
20230919,165700,108130950,9670,9670,9670,9670,0
20230919,165600,108130950,9670,9670,9670,9670,0
20230919,165500,108130950,9670,9670,9670,9670,0
20230919,165400,108130950,9670,9670,9670,9670,0
20230919,165300,108130950,9670,9670,9670,9670,0
20230919,165200,108130950,9670,9670,9670,9670,0
20230919,165100,108130950,9670,9670,9670,9670,0
20230919,165000,108130950,9670,9670,9670,9670,0
20230919,164900,108130950,9670,9670,9670,9670,0
20230919,164800,108130950,9670,9670,9670,9670,0
20230919,164700,108130950,9670,9670,9670,9670,0
20230919,164600,108130950,9670,9670,9670,9670,0
20230919,164500,108130950,9670,9670,9670,9670,0
20230919,164400,108130950,9670,9670,9670,9670,55
20230919,164300,108130950,9670,9670,9670,9670,0
20230919,164200,108130950,9670,9670,9670,9670,0
20230919,164100,108130950,9670,9670,9670,9670,0
20230919,164000,108130950,9670,9670,9670,9670,0
20230919,163900,108130950,9670,9670,9670,9670,0
20230919,163800,108130950,9670,9670,9670,9670,0
20230919,163700,108130950,9670,9670,9670,9670,0
20230919,163600,108130950,9670,9670,9670,9670,0
20230919,163500,108130950,9670,9670,9670,9670,0
20230919,163400,108130950,9670,9670,9670,9670,0
20230919,163300,108130950,9670,9670,9670,9670,0
20230919,163200,108130950,9670,9670,9670,9670,0
20230919,163100,108130950,9670,9670,9670,9670,0
20230919,163000,108130950,9670,9670,9670,9670,0
20230919,162900,108130950,9670,9670,9670,9670,0
20230919,162800,108130950,9670,9670,9670,9670,0
20230919,162700,108130950,9670,9670,9670,9670,0
20230919,162600,108130950,9670,9670,9670,9670,0
20230919,162500,108130950,9670,9670,9670,9670,0
20230919,162400,108130950,9670,9670,9670,9670,0
20230919,162300,108130950,9670,9670,9670,9670,0
20230919,162200,108130950,9670,9670,9670,9670,0
20230919,162100,108130950,9670,9670,9670,9670,0
20230919,162000,108130950,9670,9670,9670,9670,0
20230919,161900,108130950,9670,9670,9670,9670,0
20230919,161800,108130950,9670,9670,9670,9670,0
20230919,161700,108130950,9670,9670,9670,9670,0
20230919,161600,108130950,9670,9670,9670,9670,0
20230919,161500,108130950,9670,9670,9670,9670,0
20230919,161400,108130950,9670,9670,9670,9670,55
20230919,161300,108130950,9670,9670,9670,9670,0
20230919,161200,108130950,9670,9670,9670,9670,0
20230919,161100,108130950,9670,9670,9670,9670,0
20230919,161000,108130950,9670,9670,9670,9670,0
20230919,160900,108130950,9670,9670,9670,9670,0
20230919,160800,108130950,9670,9670,9670,9670,0
20230919,160700,108130950,9670,9670,9670,9670,0
20230919,160600,108130950,9670,9670,9670,9670,0
20230919,160500,108130950,9670,9670,9670,9670,0
20230919,160400,108130950,9670,9670,9670,9670,0
20230919,160300,108130950,9670,9670,9670,9670,0
20230919,160200,108130950,9670,9670,9670,9670,0
20230919,160100,108130950,9670,9670,9670,9670,0
20230919,160000,108130950,9670,9670,9670,9670,0
20230919,155900,108130950,9670,9670,9670,9670,0
20230919,155800,108130950,9670,9670,9670,9670,0
20230919,155700,108130950,9670,9670,9670,9670,0
20230919,155600,108130950,9670,9670,9670,9670,0
20230919,155500,108130950,9670,9670,9670,9670,0
20230919,155400,108130950,9670,9670,9670,9670,0
20230919,155300,108130950,9670,9670,9670,9670,0
20230919,155200,108130950,9670,9670,9670,9670,0
20230919,155100,108130950,9670,9670,9670,9670,0
20230919,155000,108130950,9670,9670,9670,9670,0
20230919,154900,108130950,9670,9670,9670,9670,0
20230919,154800,108130950,9670,9670,9670,9670,0
20230919,154700,108130950,9670,9670,9670,9670,0
20230919,154600,108130950,9670,9670,9670,9670,0
20230919,154500,108130950,9670,9670,9670,9670,0
20230919,154400,108130950,9670,9670,9670,9670,55
20230919,154300,108130950,9670,9670,9670,9670,0
20230919,154200,108130950,9670,9670,9670,9670,0
20230919,154100,108130950,9670,9670,9670,9670,0
20230919,154000,108130950,9670,9670,9670,9670,0
20230919,153900,108130950,9670,9670,9670,9670,0
20230919,153800,108130950,9670,9670,9670,9670,0
20230919,153700,108130950,9670,9670,9670,9670,0
20230919,153600,108130950,9670,9670,9670,9670,0
20230919,153500,108130950,9670,9670,9670,9670,0
20230919,153400,108130950,9670,9670,9670,9670,0
20230919,153300,108130950,9670,9670,9670,9670,0
20230919,153200,108130950,9670,9670,9670,9670,0
20230919,153100,108130950,9670,9670,9670,9670,0
20230919,153000,108130950,9670,9670,9670,9670,55
20230919,152900,107599100,9670,9670,9670,9670,0
20230919,152800,107599100,9670,9670,9670,9670,0
20230919,152700,107599100,9670,9670,9670,9670,0
20230919,152600,107599100,9670,9670,9670,9670,0
20230919,152500,107599100,9670,9670,9670,9670,0
20230919,152400,107599100,9670,9670,9670,9670,0
20230919,152300,107599100,9670,9670,9670,9670,0
20230919,152200,107599100,9670,9670,9670,9670,0
20230919,152100,107599100,9670,9670,9670,9670,0
20230919,152000,107599100,9670,9670,9670,9670,0
20230919,151900,107599100,9670,9670,9670,9670,0
20230919,151800,107599100,9670,9670,9670,9670,0
20230919,151700,107599100,9670,9670,9670,9670,0
20230919,151600,107599100,9670,9670,9670,9670,0
20230919,151500,107599100,9670,9670,9670,9670,104
20230919,151400,106593420,9670,9670,9670,9670,0
20230919,151300,106593420,9670,9670,9670,9670,0
20230919,151200,106593420,9670,9670,9670,9670,0
20230919,151100,106593420,9670,9670,9670,9670,1
20230919,151000,106583750,9690,9690,9690,9690,0
20230919,150900,106583750,9690,9690,9690,9690,0
20230919,150800,106583750,9690,9690,9690,9690,0
20230919,150700,106583750,9690,9690,9690,9690,0
20230919,150600,106583750,9690,9690,9690,9690,0
20230919,150500,106583750,9690,9690,9690,9690,0
20230919,150400,106583750,9690,9690,9690,9690,1
20230919,150300,106574060,9610,9610,9610,9610,1
20230919,150200,106564450,9610,9610,9610,9610,2
20230919,150100,106545230,9690,9690,9690,9690,0
20230919,150000,106545230,9690,9690,9690,9690,1
20230919,145900,106535540,9600,9630,9630,9600,50
20230919,145800,106054990,9680,9680,9680,9680,0
20230919,145700,106054990,9680,9680,9680,9680,0
20230919,145600,106054990,9680,9680,9680,9680,0
20230919,145500,106054990,9680,9680,9680,9680,0
20230919,145400,106054990,9680,9680,9680,9680,20
20230919,145300,105861390,9690,9660,9690,9660,26
20230919,145200,105610060,9690,9690,9690,9690,0
20230919,145100,105610060,9690,9690,9690,9690,0
20230919,145000,105610060,9690,9690,9690,9690,0
20230919,144900,105610060,9690,9690,9690,9690,0
20230919,144800,105610060,9690,9690,9690,9690,0
20230919,144700,105610060,9690,9690,9690,9690,0
20230919,144600,105610060,9690,9690,9690,9690,0
20230919,144500,105610060,9690,9690,9690,9690,0
20230919,144400,105610060,9690,9690,9690,9690,0
20230919,144300,105610060,9690,9690,9690,9690,0
20230919,144200,105610060,9690,9660,9690,9660,500
20230919,144100,100770710,9660,9660,9660,9660,1
20230919,144000,100761050,9660,9660,9660,9660,0
20230919,143900,100761050,9660,9660,9660,9660,0
20230919,143800,100761050,9660,9660,9660,9660,0
20230919,143700,100761050,9660,9660,9660,9660,0
20230919,143600,100761050,9660,9660,9660,9660,0
20230919,143500,100761050,9660,9660,9660,9660,0
20230919,143400,100761050,9660,9660,9660,9660,1
20230919,143300,100751390,9660,9660,9660,9660,1
20230919,143200,100741730,9660,9660,9660,9660,1
20230919,143100,100732070,9620,9620,9620,9620,0
20230919,143000,100732070,9620,9620,9620,9620,74
20230919,142900,100020190,9670,9670,9670,9670,10
20230919,142800,99923490,9670,9670,9670,9670,0
20230919,142700,99923490,9670,9670,9670,9670,0
20230919,142600,99923490,9670,9670,9670,9670,0
20230919,142500,99923490,9670,9670,9670,9670,0
20230919,142400,99923490,9670,9670,9670,9670,66
20230919,142300,99285270,9670,9670,9670,9670,0
20230919,142200,99285270,9670,9670,9670,9670,0
20230919,142100,99285270,9670,9670,9670,9670,0
20230919,142000,99285270,9670,9670,9670,9670,0
20230919,141900,99285270,9670,9670,9670,9670,2
20230919,141800,99265930,9670,9670,9670,9670,1
20230919,141700,99256260,9670,9670,9670,9670,0
20230919,141600,99256260,9670,9670,9670,9670,0
20230919,141500,99256260,9670,9670,9670,9670,0
20230919,141400,99256260,9670,9670,9670,9670,0
20230919,141300,99256260,9670,9670,9670,9670,0
20230919,141200,99256260,9670,9670,9670,9670,0
20230919,141100,99256260,9670,9670,9670,9670,0
20230919,141000,99256260,9670,9670,9670,9670,0
20230919,140900,99256260,9670,9670,9670,9670,0
20230919,140800,99256260,9670,9670,9670,9670,0
20230919,140700,99256260,9670,9670,9670,9670,0
20230919,140600,99256260,9670,9670,9670,9670,0
20230919,140500,99256260,9670,9670,9670,9670,0
20230919,140400,99256260,9670,9670,9670,9670,0
20230919,140300,99256260,9670,9670,9670,9670,0
20230919,140200,99256260,9670,9670,9670,9670,0
20230919,140100,99256260,9670,9670,9670,9670,0
20230919,140000,99256260,9670,9670,9670,9670,0
20230919,135900,99256260,9670,9670,9670,9670,0
20230919,135800,99256260,9670,9670,9670,9670,0
20230919,135700,99256260,9670,9670,9670,9670,0
20230919,135600,99256260,9670,9670,9670,9670,1
20230919,135500,99246590,9600,9620,9620,9600,500
20230919,135400,94439940,9680,9680,9680,9680,0
20230919,135300,94439940,9680,9680,9680,9680,0
20230919,135200,94439940,9680,9680,9680,9680,0
20230919,135100,94439940,9680,9680,9680,9680,0
20230919,135000,94439940,9680,9680,9680,9680,0
20230919,134900,94439940,9680,9680,9680,9680,0
20230919,134800,94439940,9680,9680,9680,9680,0
20230919,134700,94439940,9680,9680,9680,9680,0
20230919,134600,94439940,9680,9680,9680,9680,0
20230919,134500,94439940,9680,9680,9680,9680,0
20230919,134400,94439940,9680,9680,9680,9680,0
20230919,134300,94439940,9680,9680,9680,9680,0
20230919,134200,94439940,9680,9680,9680,9680,0
20230919,134100,94439940,9680,9680,9680,9680,0
20230919,134000,94439940,9680,9680,9680,9680,0
20230919,133900,94439940,9680,9680,9680,9680,0
20230919,133800,94439940,9680,9680,9680,9680,0
20230919,133700,94439940,9680,9680,9680,9680,0
20230919,133600,94439940,9680,9680,9680,9680,0
20230919,133500,94439940,9680,9680,9680,9680,0
20230919,133400,94439940,9680,9680,9680,9680,0
20230919,133300,94439940,9680,9680,9680,9680,0
20230919,133200,94439940,9680,9680,9680,9680,1
20230919,133100,94430260,9680,9680,9680,9680,0
20230919,133000,94430260,9680,9680,9680,9680,0
20230919,132900,94430260,9680,9680,9680,9680,0
20230919,132800,94430260,9680,9680,9680,9680,0
20230919,132700,94430260,9680,9680,9680,9680,0
20230919,132600,94430260,9680,9680,9680,9680,0
20230919,132500,94430260,9680,9680,9680,9680,0
20230919,132400,94430260,9680,9680,9680,9680,0
20230919,132300,94430260,9680,9680,9680,9680,1
20230919,132200,94420580,9650,9650,9650,9650,5
20230919,132100,94372330,9680,9680,9680,9680,0
20230919,132000,94372330,9680,9680,9680,9680,0
20230919,131900,94372330,9680,9680,9680,9680,0
20230919,131800,94372330,9680,9680,9680,9680,0
20230919,131700,94372330,9680,9680,9680,9680,0
20230919,131600,94372330,9680,9680,9680,9680,0
20230919,131500,94372330,9680,9680,9680,9680,0
20230919,131400,94372330,9680,9680,9680,9680,0
20230919,131300,94372330,9680,9680,9680,9680,0
20230919,131200,94372330,9680,9680,9680,9680,0
20230919,131100,94372330,9680,9680,9680,9680,0
20230919,131000,94372330,9680,9680,9680,9680,0
20230919,130900,94372330,9680,9680,9680,9680,0
20230919,130800,94372330,9680,9680,9680,9680,2
20230919,130700,94352970,9620,9620,9620,9620,0
20230919,130600,94352970,9620,9620,9620,9620,0
20230919,130500,94352970,9620,9630,9630,9620,70
20230919,130400,93679210,9690,9690,9690,9690,0
20230919,130300,93679210,9690,9690,9690,9690,1
20230919,130200,93669520,9660,9660,9660,9660,0
20230919,130100,93669520,9660,9660,9660,9660,0
20230919,130000,93669520,9660,9660,9660,9660,4
20230919,125900,93630880,9630,9630,9630,9630,0
20230919,125800,93630880,9630,9630,9630,9630,0
20230919,125700,93630880,9630,9630,9630,9630,0
20230919,125600,93630880,9630,9630,9630,9630,0
20230919,125500,93630880,9630,9640,9640,9630,50
20230919,125400,93149070,9690,9690,9690,9690,4
20230919,125300,93110310,9690,9690,9690,9690,0
20230919,125200,93110310,9690,9690,9690,9690,0
20230919,125100,93110310,9690,9690,9690,9690,1
20230919,125000,93100620,9690,9690,9690,9690,0
20230919,124900,93100620,9690,9690,9690,9690,0
20230919,124800,93100620,9690,9690,9690,9690,0
20230919,124700,93100620,9690,9690,9690,9690,0
20230919,124600,93100620,9690,9690,9690,9690,0
20230919,124500,93100620,9690,9690,9690,9690,0
20230919,124400,93100620,9690,9690,9690,9690,0
20230919,124300,93100620,9690,9690,9690,9690,0
20230919,124200,93100620,9690,9690,9690,9690,0
20230919,124100,93100620,9690,9690,9690,9690,0
20230919,124000,93100620,9690,9690,9690,9690,0
20230919,123900,93100620,9690,9690,9690,9690,1
20230919,123800,93090930,9690,9690,9690,9690,0
20230919,123700,93090930,9690,9690,9690,9690,0
20230919,123600,93090930,9690,9690,9690,9690,0
20230919,123500,93090930,9690,9690,9690,9690,6
20230919,123400,93032790,9680,9680,9680,9680,0
20230919,123300,93032790,9680,9680,9680,9680,10
20230919,123200,92935990,9680,9680,9680,9680,0
20230919,123100,92935990,9680,9680,9680,9680,0
20230919,123000,92935990,9680,9680,9680,9680,50
20230919,122900,92451990,9680,9680,9680,9680,0
20230919,122800,92451990,9680,9680,9680,9680,0
20230919,122700,92451990,9680,9680,9680,9680,0
20230919,122600,92451990,9680,9680,9680,9680,0
20230919,122500,92451990,9680,9680,9680,9680,0
20230919,122400,92451990,9680,9680,9680,9680,0
20230919,122300,92451990,9680,9680,9680,9680,0
20230919,122200,92451990,9680,9680,9680,9680,0
20230919,122100,92451990,9680,9680,9680,9680,0
20230919,122000,92451990,9680,9680,9680,9680,0
20230919,121900,92451990,9680,9680,9680,9680,0
20230919,121800,92451990,9680,9680,9680,9680,0
20230919,121700,92451990,9680,9680,9680,9680,0
20230919,121600,92451990,9680,9680,9680,9680,0
20230919,121500,92451990,9680,9680,9680,9680,0
20230919,121400,92451990,9680,9680,9680,9680,0
20230919,121300,92451990,9680,9680,9680,9680,0
20230919,121200,92451990,9680,9680,9680,9680,0
20230919,121100,92451990,9680,9680,9680,9680,0
20230919,121000,92451990,9680,9680,9680,9680,0
20230919,120900,92451990,9680,9680,9680,9680,0
20230919,120800,92451990,9680,9680,9680,9680,0
20230919,120700,92451990,9680,9680,9680,9680,0
20230919,120600,92451990,9680,9680,9680,9680,0
20230919,120500,92451990,9680,9680,9680,9680,0
20230919,120400,92451990,9680,9680,9680,9680,0
20230919,120300,92451990,9680,9680,9680,9680,2
20230919,120200,92432630,9670,9670,9670,9670,50
20230919,120100,91949130,9670,9670,9670,9670,0
20230919,120000,91949130,9670,9670,9670,9670,0
20230919,115900,91949130,9670,9670,9670,9670,0
20230919,115800,91949130,9670,9670,9670,9670,0
20230919,115700,91949130,9670,9670,9670,9670,10
20230919,115600,91852430,9680,9680,9680,9680,0
20230919,115500,91852430,9680,9630,9680,9630,2
20230919,115400,91833120,9680,9680,9680,9680,0
20230919,115300,91833120,9680,9680,9680,9680,0
20230919,115200,91833120,9680,9680,9680,9680,0
20230919,115100,91833120,9680,9680,9680,9680,0
20230919,115000,91833120,9680,9680,9680,9680,0
20230919,114900,91833120,9680,9680,9680,9680,0
20230919,114800,91833120,9680,9680,9680,9680,10
20230919,114700,91736320,9680,9680,9680,9680,0
20230919,114600,91736320,9680,9680,9680,9680,0
20230919,114500,91736320,9680,9680,9680,9680,0
20230919,114400,91736320,9680,9680,9680,9680,0
20230919,114300,91736320,9680,9680,9680,9680,0
20230919,114200,91736320,9680,9640,9680,9620,1708
20230919,114100,75304030,9690,9680,9690,9680,2
20230919,114000,75284660,9680,9640,9680,9640,101
20230919,113900,74310980,9650,9650,9650,9650,0
20230919,113800,74310980,9650,9650,9650,9650,113
20230919,113700,73220530,9690,9690,9690,9690,1
20230919,113600,73210840,9660,9660,9660,9660,0
20230919,113500,73210840,9660,9660,9660,9660,1
20230919,113400,73201180,9690,9690,9690,9690,0
20230919,113300,73201180,9690,9690,9690,9690,0
20230919,113200,73201180,9690,9690,9690,9690,0
20230919,113100,73201180,9690,9690,9690,9660,5
20230919,113000,73152820,9660,9690,9690,9660,13
20230919,112900,73027210,9690,9690,9690,9690,0
20230919,112800,73027210,9690,9690,9690,9690,0
20230919,112700,73027210,9690,9690,9690,9690,0
20230919,112600,73027210,9690,9690,9690,9690,0
20230919,112500,73027210,9690,9690,9690,9690,0
20230919,112400,73027210,9690,9690,9690,9690,1
20230919,112300,73017520,9690,9690,9690,9690,0
20230919,112200,73017520,9690,9690,9690,9690,1
20230919,112100,73007830,9690,9690,9690,9690,0
20230919,112000,73007830,9690,9690,9690,9670,3
20230919,111900,72978780,9670,9670,9670,9670,1
20230919,111800,72969110,9690,9690,9690,9690,1
20230919,111700,72959420,9690,9690,9690,9690,1
20230919,111600,72949730,9690,9690,9690,9690,0
20230919,111500,72949730,9690,9690,9690,9690,0
20230919,111400,72949730,9690,9690,9690,9690,0
20230919,111300,72949730,9690,9690,9690,9690,8
20230919,111200,72872210,9680,9680,9680,9680,100
20230919,111100,71904210,9680,9680,9680,9680,0
20230919,111000,71904210,9680,9680,9680,9680,0
20230919,110900,71904210,9680,9680,9680,9680,0
20230919,110800,71904210,9680,9680,9680,9680,0
20230919,110700,71904210,9680,9680,9680,9680,3
20230919,110600,71875170,9660,9660,9660,9660,29
20230919,110500,71595030,9690,9690,9690,9690,0
20230919,110400,71595030,9690,9690,9690,9690,0
20230919,110300,71595030,9690,9690,9690,9690,0
20230919,110200,71595030,9690,9690,9690,9690,0
20230919,110100,71595030,9690,9690,9690,9690,0
20230919,110000,71595030,9690,9690,9690,9690,10
20230919,105900,71498130,9670,9670,9670,9670,2
20230919,105800,71478790,9690,9690,9690,9690,0
20230919,105700,71478790,9690,9690,9690,9690,0
20230919,105600,71478790,9690,9690,9690,9690,0
20230919,105500,71478790,9690,9690,9690,9690,1
20230919,105400,71469100,9650,9650,9650,9650,3
20230919,105300,71440150,9690,9690,9690,9690,0
20230919,105200,71440150,9690,9690,9690,9690,0
20230919,105100,71440150,9690,9690,9690,9690,0
20230919,105000,71440150,9690,9690,9690,9690,0
20230919,104900,71440150,9690,9690,9690,9690,0
20230919,104800,71440150,9690,9690,9690,9690,0
20230919,104700,71440150,9690,9690,9690,9690,0
20230919,104600,71440150,9690,9690,9690,9690,0
20230919,104500,71440150,9690,9690,9690,9690,0
20230919,104400,71440150,9690,9690,9690,9690,0
20230919,104300,71440150,9690,9690,9690,9690,1
20230919,104200,71430460,9690,9690,9690,9690,0
20230919,104100,71430460,9690,9690,9690,9690,0
20230919,104000,71430460,9690,9690,9690,9690,3
20230919,103900,71401390,9690,9690,9690,9690,1
20230919,103800,71391700,9690,9690,9690,9690,25
20230919,103700,71149450,9690,9690,9690,9690,0
20230919,103600,71149450,9690,9690,9690,9690,0
20230919,103500,71149450,9690,9690,9690,9690,0
20230919,103400,71149450,9690,9690,9690,9690,32
20230919,103300,70839370,9700,9700,9700,9700,0
20230919,103200,70839370,9700,9700,9700,9700,0
20230919,103100,70839370,9700,9700,9700,9700,0
20230919,103000,70839370,9700,9700,9700,9700,2
20230919,102900,70819970,9690,9680,9690,9680,3
20230919,102800,70790910,9680,9680,9680,9680,0
20230919,102700,70790910,9680,9670,9680,9670,2
20230919,102600,70771560,9670,9670,9670,9670,0
20230919,102500,70771560,9670,9670,9670,9670,1
20230919,102400,70761890,9660,9650,9660,9650,1002
20230919,102300,61082580,9630,9630,9630,9630,1
20230919,102200,61072950,9630,9630,9630,9630,0
20230919,102100,61072950,9630,9630,9630,9630,1
20230919,102000,61063320,9630,9630,9630,9630,0
20230919,101900,61063320,9630,9630,9630,9630,0
20230919,101800,61063320,9630,9630,9630,9630,1
20230919,101700,61053690,9660,9660,9660,9660,1
20230919,101600,61044030,9650,9650,9650,9650,5
20230919,101500,60995780,9660,9660,9660,9660,0
20230919,101400,60995780,9660,9660,9660,9660,0
20230919,101300,60995780,9660,9630,9660,9630,50
20230919,101200,60512910,9660,9660,9660,9660,0
20230919,101100,60512910,9660,9620,9660,9620,8
20230919,101000,60435880,9640,9640,9640,9640,1
20230919,100900,60426240,9640,9640,9640,9640,0
20230919,100800,60426240,9640,9640,9640,9630,1160
20230919,100700,49243900,9640,9640,9640,9640,0
20230919,100600,49243900,9640,9610,9640,9610,2
20230919,100500,49224650,9610,9610,9610,9610,23
20230919,100400,49003620,9610,9590,9640,9590,103
20230919,100300,48015780,9640,9640,9640,9640,0
20230919,100200,48015780,9640,9630,9640,9630,266
20230919,100100,45452210,9630,9630,9630,9630,0
20230919,100000,45452210,9630,9580,9630,9580,21
20230919,095900,45250980,9580,9580,9580,9580,0
20230919,095800,45250980,9580,9580,9580,9580,0
20230919,095700,45250980,9580,9580,9580,9580,9
20230919,095600,45164760,9630,9600,9630,9600,12
20230919,095500,45049260,9640,9630,9640,9630,3
20230919,095400,45020360,9630,9610,9630,9610,66
20230919,095300,44384890,9610,9610,9610,9610,1
20230919,095200,44375280,9560,9560,9560,9560,0
20230919,095100,44375280,9560,9620,9620,9560,141
20230919,095000,43024840,9620,9580,9620,9580,11
20230919,094900,42919420,9630,9630,9630,9630,0
20230919,094800,42919420,9630,9630,9630,9630,20
20230919,094700,42726820,9630,9620,9630,9590,5
20230919,094600,42678760,9600,9610,9610,9600,2
20230919,094500,42659550,9600,9620,9620,9600,2
20230919,094400,42640330,9600,9620,9630,9600,11
20230919,094300,42534600,9600,9600,9600,9600,46
20230919,094200,42093000,9640,9640,9640,9640,1
20230919,094100,42083360,9600,9600,9600,9600,1
20230919,094000,42073760,9640,9600,9640,9600,2
20230919,093900,42054520,9670,9630,9670,9630,3
20230919,093800,42025580,9630,9620,9630,9580,77
20230919,093700,41287500,9630,9630,9630,9630,3
20230919,093600,41258610,9630,9630,9630,9630,1
20230919,093500,41248980,9600,9610,9640,9600,283
20230919,093400,38531980,9640,9620,9640,9620,3
20230919,093300,38503100,9640,9640,9640,9620,4
20230919,093200,38464580,9630,9640,9640,9630,3
20230919,093100,38435670,9640,9630,9640,9630,4
20230919,093000,38397130,9630,9630,9630,9630,0
20230919,092900,38397130,9630,9640,9640,9630,2
20230919,092800,38377860,9600,9670,9670,9600,25
20230919,092700,38137570,9640,9680,9680,9640,4
20230919,092600,38098890,9680,9680,9680,9650,3
20230919,092500,38069880,9650,9650,9650,9650,0
20230919,092400,38069880,9650,9650,9650,9650,51
20230919,092300,37577730,9630,9640,9640,9630,2
20230919,092200,37558460,9640,9640,9640,9640,1
20230919,092100,37548820,9650,9650,9650,9650,0
20230919,092000,37548820,9650,9650,9650,9650,0
20230919,091900,37548820,9650,9650,9650,9650,2
20230919,091800,37529520,9610,9610,9610,9610,0
20230919,091700,37529520,9610,9620,9620,9610,243
20230919,091600,35193860,9680,9680,9680,9680,0
20230919,091500,35193860,9680,9680,9680,9680,1
20230919,091400,35184180,9690,9610,9690,9610,299
20230919,091300,32310710,9600,9610,9610,9600,1238
20230919,091200,20425000,9610,9610,9610,9610,104
20230919,091100,19425560,9610,9650,9670,9610,378
20230919,091000,15783300,9610,9610,9610,9610,200
20230919,090900,13861300,9710,9710,9710,9710,0
20230919,090800,13861300,9710,9650,9710,9620,108
20230919,090700,12822070,9720,9720,9720,9720,0
20230919,090600,12822070,9720,9720,9720,9720,0
20230919,090500,12822070,9720,9700,9720,9700,11
20230919,090400,12715290,9620,9610,9620,9600,819
20230919,090300,4843100,9620,9630,9630,9620,417
20230919,090200,831290,9640,9670,9670,9640,43
20230919,090100,416350,9670,9680,9680,9670,37
20230919,090000,58200,9700,9700,9700,9700,6