KissMeData/001260/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,183200,89181530,9020,9020,9020,9020,581
20230911,183100,89181530,9020,9020,9020,9020,0
20230911,183000,89181530,9020,9020,9020,9020,0
20230911,182900,89181530,9020,9020,9020,9020,0
20230911,182800,89181530,9020,9020,9020,9020,0
20230911,182700,89181530,9020,9020,9020,9020,0
20230911,182600,89181530,9020,9020,9020,9020,0
20230911,182500,89181530,9020,9020,9020,9020,0
20230911,182400,89181530,9020,9020,9020,9020,0
20230911,182300,89181530,9020,9020,9020,9020,0
20230911,182200,89181530,9020,9020,9020,9020,0
20230911,182100,89181530,9020,9020,9020,9020,0
20230911,182000,89181530,9020,9020,9020,9020,0
20230911,181900,89181530,9020,9020,9020,9020,0
20230911,181800,89181530,9020,9020,9020,9020,0
20230911,181700,89181530,9020,9020,9020,9020,0
20230911,181600,89181530,9020,9020,9020,9020,0
20230911,181500,89181530,9020,9020,9020,9020,0
20230911,181400,89181530,9020,9020,9020,9020,0
20230911,181300,89181530,9020,9020,9020,9020,0
20230911,181200,89181530,9020,9020,9020,9020,0
20230911,181100,89181530,9020,9020,9020,9020,0
20230911,181000,89181530,9020,9020,9020,9020,0
20230911,180900,89181530,9020,9020,9020,9020,0
20230911,180800,89181530,9020,9020,9020,9020,0
20230911,180700,89181530,9020,9020,9020,9020,0
20230911,180600,89181530,9020,9020,9020,9020,0
20230911,180500,89181530,9020,9020,9020,9020,0
20230911,180400,89181530,9020,9020,9020,9020,0
20230911,180300,89181530,9020,9020,9020,9020,0
20230911,180200,89181530,9020,9020,9020,9020,581
20230911,180100,89181530,9020,9020,9020,9020,0
20230911,180000,89181530,9020,9020,9020,9020,0
20230911,175900,89181530,9020,9020,9020,9020,0
20230911,175800,89181530,9020,9020,9020,9020,0
20230911,175700,89181530,9020,9020,9020,9020,0
20230911,175600,89181530,9020,9020,9020,9020,0
20230911,175500,89181530,9020,9020,9020,9020,0
20230911,175400,89181530,9020,9020,9020,9020,0
20230911,175300,89181530,9020,9020,9020,9020,0
20230911,175200,89181530,9020,9020,9020,9020,0
20230911,175100,89181530,9020,9020,9020,9020,0
20230911,175000,89181530,9020,9020,9020,9020,0
20230911,174900,89181530,9020,9020,9020,9020,0
20230911,174800,89181530,9020,9020,9020,9020,0
20230911,174700,89181530,9020,9020,9020,9020,0
20230911,174600,89181530,9020,9020,9020,9020,0
20230911,174500,89181530,9020,9020,9020,9020,0
20230911,174400,89181530,9020,9020,9020,9020,0
20230911,174300,89181530,9020,9020,9020,9020,0
20230911,174200,89181530,9020,9020,9020,9020,0
20230911,174100,89181530,9020,9020,9020,9020,0
20230911,174000,89181530,9020,9020,9020,9020,0
20230911,173900,89181530,9020,9020,9020,9020,0
20230911,173800,89181530,9020,9020,9020,9020,0
20230911,173700,89181530,9020,9020,9020,9020,0
20230911,173600,89181530,9020,9020,9020,9020,0
20230911,173500,89181530,9020,9020,9020,9020,0
20230911,173400,89181530,9020,9020,9020,9020,0
20230911,173300,89181530,9020,9020,9020,9020,0
20230911,173200,89181530,9020,9020,9020,9020,581
20230911,173100,89181530,9020,9020,9020,9020,0
20230911,173000,89181530,9020,9020,9020,9020,0
20230911,172900,89181530,9020,9020,9020,9020,0
20230911,172800,89181530,9020,9020,9020,9020,0
20230911,172700,89181530,9020,9020,9020,9020,0
20230911,172600,89181530,9020,9020,9020,9020,0
20230911,172500,89181530,9020,9020,9020,9020,0
20230911,172400,89181530,9020,9020,9020,9020,0
20230911,172300,89181530,9020,9020,9020,9020,0
20230911,172200,89181530,9020,9020,9020,9020,0
20230911,172100,89181530,9020,9020,9020,9020,0
20230911,172000,89181530,9020,9020,9020,9020,0
20230911,171900,89181530,9020,9020,9020,9020,0
20230911,171800,89181530,9020,9020,9020,9020,0
20230911,171700,89181530,9020,9020,9020,9020,0
20230911,171600,89181530,9020,9020,9020,9020,0
20230911,171500,89181530,9020,9020,9020,9020,0
20230911,171400,89181530,9020,9020,9020,9020,0
20230911,171300,89181530,9020,9020,9020,9020,0
20230911,171200,89181530,9020,9020,9020,9020,0
20230911,171100,89181530,9020,9020,9020,9020,0
20230911,171000,89181530,9020,9020,9020,9020,0
20230911,170900,89181530,9020,9020,9020,9020,0
20230911,170800,89181530,9020,9020,9020,9020,0
20230911,170700,89181530,9020,9020,9020,9020,0
20230911,170600,89181530,9020,9020,9020,9020,0
20230911,170500,89181530,9020,9020,9020,9020,0
20230911,170400,89181530,9020,9020,9020,9020,0
20230911,170300,89181530,9020,9020,9020,9020,0
20230911,170200,89181530,9020,9020,9020,9020,581
20230911,170100,89181530,9020,9020,9020,9020,0
20230911,170000,89181530,9020,9020,9020,9020,0
20230911,165900,89181530,9020,9020,9020,9020,0
20230911,165800,89181530,9020,9020,9020,9020,0
20230911,165700,89181530,9020,9020,9020,9020,0
20230911,165600,89181530,9020,9020,9020,9020,0
20230911,165500,89181530,9020,9020,9020,9020,0
20230911,165400,89181530,9020,9020,9020,9020,0
20230911,165300,89181530,9020,9020,9020,9020,0
20230911,165200,89181530,9020,9020,9020,9020,0
20230911,165100,89181530,9020,9020,9020,9020,0
20230911,165000,89181530,9020,9020,9020,9020,0
20230911,164900,89181530,9020,9020,9020,9020,0
20230911,164800,89181530,9020,9020,9020,9020,0
20230911,164700,89181530,9020,9020,9020,9020,0
20230911,164600,89181530,9020,9020,9020,9020,0
20230911,164500,89181530,9020,9020,9020,9020,0
20230911,164400,89181530,9020,9020,9020,9020,0
20230911,164300,89181530,9020,9020,9020,9020,0
20230911,164200,89181530,9020,9020,9020,9020,0
20230911,164100,89181530,9020,9020,9020,9020,0
20230911,164000,89181530,9020,9020,9020,9020,0
20230911,163900,89181530,9020,9020,9020,9020,0
20230911,163800,89181530,9020,9020,9020,9020,0
20230911,163700,89181530,9020,9020,9020,9020,0
20230911,163600,89181530,9020,9020,9020,9020,0
20230911,163500,89181530,9020,9020,9020,9020,0
20230911,163400,89181530,9020,9020,9020,9020,0
20230911,163300,89181530,9020,9020,9020,9020,0
20230911,163200,89181530,9020,9020,9020,9020,581
20230911,163100,89181530,9020,9020,9020,9020,0
20230911,163000,89181530,9020,9020,9020,9020,0
20230911,162900,89181530,9020,9020,9020,9020,0
20230911,162800,89181530,9020,9020,9020,9020,0
20230911,162700,89181530,9020,9020,9020,9020,0
20230911,162600,89181530,9020,9020,9020,9020,0
20230911,162500,89181530,9020,9020,9020,9020,0
20230911,162400,89181530,9020,9020,9020,9020,0
20230911,162300,89181530,9020,9020,9020,9020,0
20230911,162200,89181530,9020,9020,9020,9020,0
20230911,162100,89181530,9020,9020,9020,9020,0
20230911,162000,89181530,9020,9020,9020,9020,0
20230911,161900,89181530,9020,9020,9020,9020,0
20230911,161800,89181530,9020,9020,9020,9020,0
20230911,161700,89181530,9020,9020,9020,9020,0
20230911,161600,89181530,9020,9020,9020,9020,0
20230911,161500,89181530,9020,9020,9020,9020,0
20230911,161400,89181530,9020,9020,9020,9020,0
20230911,161300,89181530,9020,9020,9020,9020,0
20230911,161200,89181530,9020,9020,9020,9020,0
20230911,161100,89181530,9020,9020,9020,9020,0
20230911,161000,89181530,9020,9020,9020,9020,0
20230911,160900,89181530,9020,9020,9020,9020,0
20230911,160800,89181530,9020,9020,9020,9020,0
20230911,160700,89181530,9020,9020,9020,9020,0
20230911,160600,89181530,9020,9020,9020,9020,0
20230911,160500,89181530,9020,9020,9020,9020,0
20230911,160400,89181530,9020,9020,9020,9020,0
20230911,160300,89181530,9020,9020,9020,9020,0
20230911,160200,89181530,9020,9020,9020,9020,581
20230911,160100,89181530,9020,9020,9020,9020,0
20230911,160000,89181530,9020,9020,9020,9020,0
20230911,155900,89181530,9020,9020,9020,9020,0
20230911,155800,89181530,9020,9020,9020,9020,0
20230911,155700,89181530,9020,9020,9020,9020,0
20230911,155600,89181530,9020,9020,9020,9020,0
20230911,155500,89181530,9020,9020,9020,9020,0
20230911,155400,89181530,9020,9020,9020,9020,0
20230911,155300,89181530,9020,9020,9020,9020,0
20230911,155200,89181530,9020,9020,9020,9020,0
20230911,155100,89181530,9020,9020,9020,9020,0
20230911,155000,89181530,9020,9020,9020,9020,0
20230911,154900,89181530,9020,9020,9020,9020,0
20230911,154800,89181530,9020,9020,9020,9020,0
20230911,154700,89181530,9020,9020,9020,9020,0
20230911,154600,89181530,9020,9020,9020,9020,0
20230911,154500,89181530,9020,9020,9020,9020,0
20230911,154400,89181530,9020,9020,9020,9020,0
20230911,154300,89181530,9020,9020,9020,9020,0
20230911,154200,89181530,9020,9020,9020,9020,0
20230911,154100,89181530,9020,9020,9020,9020,0
20230911,154000,89181530,9020,9020,9020,9020,0
20230911,153900,89181530,9020,9020,9020,9020,0
20230911,153800,89181530,9020,9020,9020,9020,0
20230911,153700,89181530,9020,9020,9020,9020,0
20230911,153600,89181530,9020,9020,9020,9020,0
20230911,153500,89181530,9020,9020,9020,9020,0
20230911,153400,89181530,9020,9020,9020,9020,0
20230911,153300,89181530,9020,9020,9020,9020,0
20230911,153200,89181530,9020,9020,9020,9020,581
20230911,153100,89181530,9020,9020,9020,9020,0
20230911,153000,89181530,9020,9020,9020,9020,581
20230911,152900,83940910,9000,9000,9000,9000,0
20230911,152800,83940910,9000,9000,9000,9000,0
20230911,152700,83940910,9000,9000,9000,9000,0
20230911,152600,83940910,9000,9000,9000,9000,0
20230911,152500,83940910,9000,9000,9000,9000,0
20230911,152400,83940910,9000,9000,9000,9000,0
20230911,152300,83940910,9000,9000,9000,9000,0
20230911,152200,83940910,9000,9000,9000,9000,0
20230911,152100,83940910,9000,9000,9000,9000,0
20230911,152000,83940910,9000,9000,9000,9000,0
20230911,151900,83940910,9000,9000,9000,9000,0
20230911,151800,83940910,9000,9000,9000,9000,2
20230911,151700,83922910,9000,8990,9000,8990,5
20230911,151600,83877940,9000,9000,9000,9000,2
20230911,151500,83859940,8960,8980,8980,8960,89
20230911,151400,83061980,8960,8960,8960,8960,0
20230911,151300,83061980,8960,8960,8960,8960,0
20230911,151200,83061980,8960,8960,8960,8960,0
20230911,151100,83061980,8960,8960,8960,8960,0
20230911,151000,83061980,8960,8960,8960,8960,0
20230911,150900,83061980,8960,8960,8960,8960,0
20230911,150800,83061980,8960,8960,8960,8960,1
20230911,150700,83053020,9000,9000,9000,9000,0
20230911,150600,83053020,9000,9000,9000,9000,0
20230911,150500,83053020,9000,9000,9000,9000,0
20230911,150400,83053020,9000,9000,9000,9000,0
20230911,150300,83053020,9000,9000,9000,9000,0
20230911,150200,83053020,9000,9000,9000,9000,0
20230911,150100,83053020,9000,9000,9000,9000,2
20230911,150000,83035020,8960,8960,8960,8960,0
20230911,145900,83035020,8960,8980,8980,8960,651
20230911,145800,77201480,9000,9000,9000,9000,0
20230911,145700,77201480,9000,9000,9000,9000,0
20230911,145600,77201480,9000,9000,9000,9000,0
20230911,145500,77201480,9000,9000,9000,9000,2
20230911,145400,77183480,9000,9000,9000,9000,0
20230911,145300,77183480,9000,9000,9000,9000,5
20230911,145200,77138480,9000,9000,9000,9000,0
20230911,145100,77138480,9000,9000,9000,9000,0
20230911,145000,77138480,9000,9000,9000,9000,0
20230911,144900,77138480,9000,9000,9000,9000,0
20230911,144800,77138480,9000,9000,9000,9000,0
20230911,144700,77138480,9000,9000,9000,9000,0
20230911,144600,77138480,9000,9000,9000,9000,0
20230911,144500,77138480,9000,9000,9000,9000,1
20230911,144400,77129480,8970,8970,8970,8970,0
20230911,144300,77129480,8970,8970,8970,8970,0
20230911,144200,77129480,8970,8990,8990,8970,40
20230911,144100,76770560,9000,9000,9000,9000,0
20230911,144000,76770560,9000,9000,9000,9000,0
20230911,143900,76770560,9000,9000,9000,9000,0
20230911,143800,76770560,9000,9000,9000,9000,0
20230911,143700,76770560,9000,9000,9000,9000,0
20230911,143600,76770560,9000,9000,9000,9000,0
20230911,143500,76770560,9000,9000,9000,9000,0
20230911,143400,76770560,9000,9000,9000,9000,0
20230911,143300,76770560,9000,9000,9000,9000,0
20230911,143200,76770560,9000,9000,9000,9000,0
20230911,143100,76770560,9000,9000,9000,9000,0
20230911,143000,76770560,9000,9000,9000,9000,0
20230911,142900,76770560,9000,9000,9000,9000,0
20230911,142800,76770560,9000,9000,9000,9000,0
20230911,142700,76770560,9000,9000,9000,9000,0
20230911,142600,76770560,9000,9000,9000,9000,0
20230911,142500,76770560,9000,9000,9000,9000,0
20230911,142400,76770560,9000,9000,9000,9000,0
20230911,142300,76770560,9000,9000,9000,9000,20
20230911,142200,76590560,9000,9000,9000,9000,20
20230911,142100,76410560,9000,9000,9000,9000,0
20230911,142000,76410560,9000,9000,9000,9000,12
20230911,141900,76302560,9000,9000,9000,9000,0
20230911,141800,76302560,9000,9000,9000,9000,0
20230911,141700,76302560,9000,9000,9000,9000,0
20230911,141600,76302560,9000,9000,9000,9000,0
20230911,141500,76302560,9000,9000,9000,9000,0
20230911,141400,76302560,9000,9000,9000,9000,0
20230911,141300,76302560,9000,9000,9000,9000,0
20230911,141200,76302560,9000,9000,9000,9000,0
20230911,141100,76302560,9000,9000,9000,9000,0
20230911,141000,76302560,9000,9000,9000,9000,0
20230911,140900,76302560,9000,9000,9000,9000,0
20230911,140800,76302560,9000,9000,9000,9000,0
20230911,140700,76302560,9000,9000,9000,9000,0
20230911,140600,76302560,9000,9000,9000,9000,0
20230911,140500,76302560,9000,9000,9000,9000,0
20230911,140400,76302560,9000,9000,9000,9000,0
20230911,140300,76302560,9000,9000,9000,9000,0
20230911,140200,76302560,9000,9000,9000,9000,0
20230911,140100,76302560,9000,9000,9000,9000,0
20230911,140000,76302560,9000,9000,9000,9000,0
20230911,135900,76302560,9000,9000,9000,9000,10
20230911,135800,76212560,9010,9010,9010,9010,10
20230911,135700,76122460,9010,9010,9010,9010,11
20230911,135600,76023350,9020,9020,9020,9020,0
20230911,135500,76023350,9020,9020,9020,9020,0
20230911,135400,76023350,9020,9020,9020,9020,0
20230911,135300,76023350,9020,9020,9020,9020,0
20230911,135200,76023350,9020,9020,9020,9020,0
20230911,135100,76023350,9020,9020,9020,9020,0
20230911,135000,76023350,9020,9020,9020,9020,200
20230911,134900,74219350,9020,9020,9020,9020,0
20230911,134800,74219350,9020,9020,9020,9020,0
20230911,134700,74219350,9020,9020,9020,9020,0
20230911,134600,74219350,9020,9020,9020,9020,0
20230911,134500,74219350,9020,9020,9020,9020,0
20230911,134400,74219350,9020,9020,9020,9020,0
20230911,134300,74219350,9020,9020,9020,9020,0
20230911,134200,74219350,9020,9020,9020,9020,0
20230911,134100,74219350,9020,9020,9020,9020,0
20230911,134000,74219350,9020,9020,9020,9020,0
20230911,133900,74219350,9020,9020,9020,9020,0
20230911,133800,74219350,9020,9020,9020,9020,0
20230911,133700,74219350,9020,9020,9020,9020,0
20230911,133600,74219350,9020,9020,9020,9020,0
20230911,133500,74219350,9020,9020,9020,9020,0
20230911,133400,74219350,9020,9010,9020,9010,200
20230911,133300,72415360,8980,8980,8980,8980,0
20230911,133200,72415360,8980,8980,8980,8980,0
20230911,133100,72415360,8980,8980,8980,8980,0
20230911,133000,72415360,8980,8980,8980,8980,0
20230911,132900,72415360,8980,8980,8980,8980,2
20230911,132800,72397400,8980,8980,8980,8980,30
20230911,132700,72128000,8970,8970,8970,8970,0
20230911,132600,72128000,8970,8970,8970,8970,0
20230911,132500,72128000,8970,8970,8970,8970,1
20230911,132400,72119030,8970,8970,8970,8970,0
20230911,132300,72119030,8970,8970,8970,8970,0
20230911,132200,72119030,8970,8970,8970,8970,0
20230911,132100,72119030,8970,8970,8970,8970,0
20230911,132000,72119030,8970,8970,8970,8970,0
20230911,131900,72119030,8970,8970,8970,8970,0
20230911,131800,72119030,8970,8970,8970,8970,0
20230911,131700,72119030,8970,8970,8970,8970,0
20230911,131600,72119030,8970,8970,8970,8970,0
20230911,131500,72119030,8970,8970,8970,8970,0
20230911,131400,72119030,8970,8970,8970,8970,100
20230911,131300,71222030,8970,8970,8970,8970,30
20230911,131200,70952930,8980,8980,8980,8980,0
20230911,131100,70952930,8980,8980,8980,8980,0
20230911,131000,70952930,8980,8980,8980,8980,0
20230911,130900,70952930,8980,8980,8980,8980,0
20230911,130800,70952930,8980,8980,8980,8980,0
20230911,130700,70952930,8980,8980,8980,8980,0
20230911,130600,70952930,8980,8980,8980,8980,18
20230911,130500,70791290,8970,8970,8970,8970,0
20230911,130400,70791290,8970,8970,8970,8970,0
20230911,130300,70791290,8970,8970,8970,8970,0
20230911,130200,70791290,8970,8970,8970,8970,0
20230911,130100,70791290,8970,8970,8970,8970,0
20230911,130000,70791290,8970,8970,8970,8970,0
20230911,125900,70791290,8970,8970,8970,8970,0
20230911,125800,70791290,8970,8970,8970,8970,0
20230911,125700,70791290,8970,8970,8970,8970,0
20230911,125600,70791290,8970,8970,8970,8970,0
20230911,125500,70791290,8970,8970,8970,8970,0
20230911,125400,70791290,8970,8970,8970,8970,0
20230911,125300,70791290,8970,8970,8970,8970,0
20230911,125200,70791290,8970,8970,8970,8970,0
20230911,125100,70791290,8970,8970,8970,8970,0
20230911,125000,70791290,8970,8970,8970,8970,0
20230911,124900,70791290,8970,8970,8970,8970,0
20230911,124800,70791290,8970,8970,8970,8970,0
20230911,124700,70791290,8970,8970,8970,8970,0
20230911,124600,70791290,8970,8970,8970,8970,0
20230911,124500,70791290,8970,8970,8970,8970,0
20230911,124400,70791290,8970,8970,8970,8970,0
20230911,124300,70791290,8970,8970,8970,8970,0
20230911,124200,70791290,8970,8970,8970,8970,0
20230911,124100,70791290,8970,8970,8970,8970,0
20230911,124000,70791290,8970,8970,8970,8970,225
20230911,123900,68773040,8970,8970,8970,8970,0
20230911,123800,68773040,8970,8970,8970,8970,0
20230911,123700,68773040,8970,8970,8970,8970,0
20230911,123600,68773040,8970,8970,8970,8970,0
20230911,123500,68773040,8970,8970,8970,8970,0
20230911,123400,68773040,8970,8970,8970,8970,31
20230911,123300,68494970,8970,8970,8970,8970,0
20230911,123200,68494970,8970,8970,8970,8970,0
20230911,123100,68494970,8970,8970,8970,8970,0
20230911,123000,68494970,8970,8970,8970,8970,8
20230911,122900,68423210,8970,8970,8970,8970,0
20230911,122800,68423210,8970,8970,8970,8970,0
20230911,122700,68423210,8970,8970,8970,8970,0
20230911,122600,68423210,8970,8970,8970,8970,0
20230911,122500,68423210,8970,8970,8970,8970,30
20230911,122400,68154110,8970,8970,8970,8970,0
20230911,122300,68154110,8970,8970,8970,8970,0
20230911,122200,68154110,8970,8970,8970,8970,0
20230911,122100,68154110,8970,8970,8970,8970,0
20230911,122000,68154110,8970,8970,8970,8970,0
20230911,121900,68154110,8970,8970,8970,8970,0
20230911,121800,68154110,8970,8970,8970,8970,0
20230911,121700,68154110,8970,8970,8970,8970,0
20230911,121600,68154110,8970,9000,9000,8970,100
20230911,121500,67257030,9020,9020,9020,9020,1
20230911,121400,67248010,9030,9030,9030,9030,0
20230911,121300,67248010,9030,9030,9030,9030,0
20230911,121200,67248010,9030,9030,9030,9030,0
20230911,121100,67248010,9030,9030,9030,9030,0
20230911,121000,67248010,9030,9030,9030,9030,0
20230911,120900,67248010,9030,9030,9030,9030,0
20230911,120800,67248010,9030,9030,9030,9030,0
20230911,120700,67248010,9030,9030,9030,9030,0
20230911,120600,67248010,9030,9030,9030,9030,0
20230911,120500,67248010,9030,9030,9030,9030,0
20230911,120400,67248010,9030,9030,9030,9030,0
20230911,120300,67248010,9030,9030,9030,9030,0
20230911,120200,67248010,9030,9030,9030,9030,0
20230911,120100,67248010,9030,9030,9030,9030,0
20230911,120000,67248010,9030,9020,9030,9020,27
20230911,115900,67004210,9020,9020,9020,9020,0
20230911,115800,67004210,9020,9020,9020,9020,0
20230911,115700,67004210,9020,9020,9020,9020,0
20230911,115600,67004210,9020,9020,9020,9020,0
20230911,115500,67004210,9020,9020,9020,9020,0
20230911,115400,67004210,9020,9020,9020,9020,0
20230911,115300,67004210,9020,9020,9020,9020,0
20230911,115200,67004210,9020,9020,9020,9020,3
20230911,115100,66977150,9030,9030,9030,9030,0
20230911,115000,66977150,9030,9030,9030,9030,0
20230911,114900,66977150,9030,9030,9030,9030,0
20230911,114800,66977150,9030,9030,9030,9030,0
20230911,114700,66977150,9030,9030,9030,9030,0
20230911,114600,66977150,9030,9030,9030,9030,0
20230911,114500,66977150,9030,9030,9030,9030,0
20230911,114400,66977150,9030,9030,9030,9030,0
20230911,114300,66977150,9030,9030,9030,9030,0
20230911,114200,66977150,9030,9030,9030,9030,0
20230911,114100,66977150,9030,9030,9030,9030,0
20230911,114000,66977150,9030,9030,9030,9030,0
20230911,113900,66977150,9030,9030,9030,9030,0
20230911,113800,66977150,9030,9030,9030,9030,0
20230911,113700,66977150,9030,9030,9030,9030,0
20230911,113600,66977150,9030,9030,9030,9030,0
20230911,113500,66977150,9030,9030,9030,9030,0
20230911,113400,66977150,9030,9030,9030,9030,0
20230911,113300,66977150,9030,9030,9030,9030,0
20230911,113200,66977150,9030,9030,9030,9030,0
20230911,113100,66977150,9030,9030,9030,9030,0
20230911,113000,66977150,9030,9030,9030,9030,0
20230911,112900,66977150,9030,9030,9030,9030,0
20230911,112800,66977150,9030,9030,9030,9030,0
20230911,112700,66977150,9030,9030,9030,9030,0
20230911,112600,66977150,9030,9030,9030,9030,0
20230911,112500,66977150,9030,9030,9030,9030,0
20230911,112400,66977150,9030,9030,9030,9030,0
20230911,112300,66977150,9030,9030,9030,9030,0
20230911,112200,66977150,9030,9030,9030,9030,0
20230911,112100,66977150,9030,9030,9030,9030,0
20230911,112000,66977150,9030,9030,9030,9030,0
20230911,111900,66977150,9030,9030,9030,9030,0
20230911,111800,66977150,9030,9030,9030,9030,0
20230911,111700,66977150,9030,9030,9030,9030,0
20230911,111600,66977150,9030,9030,9030,9030,0
20230911,111500,66977150,9030,9020,9030,9020,100
20230911,111400,66074930,9020,9020,9020,9020,0
20230911,111300,66074930,9020,9020,9020,9020,0
20230911,111200,66074930,9020,8970,9020,8970,601
20230911,111100,60679890,9010,8990,9010,8950,501
20230911,111000,56193530,9010,9010,9010,9010,1
20230911,110900,56184520,8960,8960,8960,8960,0
20230911,110800,56184520,8960,8960,8960,8960,0
20230911,110700,56184520,8960,8960,8960,8960,0
20230911,110600,56184520,8960,8960,8960,8960,0
20230911,110500,56184520,8960,8960,8960,8960,0
20230911,110400,56184520,8960,9000,9000,8960,1000
20230911,110300,47192960,9030,9030,9030,9030,0
20230911,110200,47192960,9030,9030,9030,9030,0
20230911,110100,47192960,9030,9030,9030,9030,0
20230911,110000,47192960,9030,9030,9030,9030,0
20230911,105900,47192960,9030,9030,9030,9030,0
20230911,105800,47192960,9030,9030,9030,9030,0
20230911,105700,47192960,9030,9030,9030,9030,0
20230911,105600,47192960,9030,9030,9030,9030,0
20230911,105500,47192960,9030,9030,9030,9030,0
20230911,105400,47192960,9030,9030,9030,9030,0
20230911,105300,47192960,9030,9030,9030,9030,0
20230911,105200,47192960,9030,9030,9030,9030,0
20230911,105100,47192960,9030,9030,9030,9030,0
20230911,105000,47192960,9030,9030,9030,9030,0
20230911,104900,47192960,9030,9030,9030,9030,0
20230911,104800,47192960,9030,9030,9030,9030,0
20230911,104700,47192960,9030,9030,9030,9030,0
20230911,104600,47192960,9030,9030,9030,9030,0
20230911,104500,47192960,9030,9030,9030,9030,0
20230911,104400,47192960,9030,9030,9030,9030,0
20230911,104300,47192960,9030,9030,9030,9030,0
20230911,104200,47192960,9030,9030,9030,9030,0
20230911,104100,47192960,9030,9030,9030,9030,0
20230911,104000,47192960,9030,9030,9030,9030,0
20230911,103900,47192960,9030,9030,9030,9030,0
20230911,103800,47192960,9030,9030,9030,9030,0
20230911,103700,47192960,9030,9030,9030,9030,0
20230911,103600,47192960,9030,9030,9030,9030,0
20230911,103500,47192960,9030,9020,9030,9020,12
20230911,103400,47084610,9030,9030,9030,9030,0
20230911,103300,47084610,9030,9010,9030,9010,63
20230911,103200,46516960,9040,9040,9040,9040,0
20230911,103100,46516960,9040,9040,9040,9040,0
20230911,103000,46516960,9040,9010,9040,9010,21
20230911,102900,46327720,9050,9050,9050,9050,0
20230911,102800,46327720,9050,9050,9050,9050,0
20230911,102700,46327720,9050,9040,9050,9040,40
20230911,102600,45966100,9040,9040,9040,9040,0
20230911,102500,45966100,9040,9040,9040,9040,4
20230911,102400,45929940,9020,9020,9020,9020,0
20230911,102300,45929940,9020,9020,9020,9020,0
20230911,102200,45929940,9020,9020,9020,9020,0
20230911,102100,45929940,9020,9020,9020,9020,0
20230911,102000,45929940,9020,9000,9020,9000,76
20230911,101900,45245090,8990,9040,9040,8990,1495
20230911,101800,31777590,9040,9010,9040,9010,1234
20230911,101700,20649930,9000,9000,9000,9000,4
20230911,101600,20613930,9000,9000,9000,9000,70
20230911,101500,19983930,9000,9000,9000,9000,0
20230911,101400,19983930,9000,9000,9000,9000,50
20230911,101300,19533930,9000,9000,9000,9000,0
20230911,101200,19533930,9000,9000,9000,9000,160
20230911,101100,18093930,9000,9000,9000,9000,0
20230911,101000,18093930,9000,9000,9000,9000,90
20230911,100900,17283930,9000,9000,9000,9000,0
20230911,100800,17283930,9000,9000,9000,9000,0
20230911,100700,17283930,9000,9000,9000,9000,0
20230911,100600,17283930,9000,9000,9000,9000,0
20230911,100500,17283930,9000,9000,9000,9000,1
20230911,100400,17274930,9000,9000,9000,9000,0
20230911,100300,17274930,9000,9000,9000,9000,1
20230911,100200,17265930,8970,8970,8970,8970,1
20230911,100100,17256960,9000,9000,9000,9000,0
20230911,100000,17256960,9000,9000,9000,9000,0
20230911,095900,17256960,9000,9000,9000,9000,0
20230911,095800,17256960,9000,9000,9000,9000,0
20230911,095700,17256960,9000,9000,9000,9000,0
20230911,095600,17256960,9000,8990,9000,8990,99
20230911,095500,16366940,9000,9000,9000,9000,0
20230911,095400,16366940,9000,9000,9000,9000,0
20230911,095300,16366940,9000,9000,9000,9000,0
20230911,095200,16366940,9000,9000,9000,9000,0
20230911,095100,16366940,9000,9000,9000,9000,0
20230911,095000,16366940,9000,9000,9000,9000,0
20230911,094900,16366940,9000,9000,9000,9000,0
20230911,094800,16366940,9000,9000,9000,9000,0
20230911,094700,16366940,9000,9000,9000,9000,0
20230911,094600,16366940,9000,9000,9000,9000,0
20230911,094500,16366940,9000,9000,9000,9000,0
20230911,094400,16366940,9000,9000,9000,9000,2
20230911,094300,16348940,9000,9000,9000,9000,48
20230911,094200,15916940,9000,8990,9000,8990,42
20230911,094100,15539350,9000,8990,9000,8990,60
20230911,094000,14999940,8990,8980,8990,8980,11
20230911,093900,14901150,8990,8980,8990,8980,191
20230911,093800,13185960,8980,8980,8980,8980,2
20230911,093700,13168000,8980,8980,8980,8980,0
20230911,093600,13168000,8980,8980,8980,8980,1
20230911,093500,13159020,8970,8970,8970,8970,163
20230911,093400,11696910,8970,8970,8970,8970,1
20230911,093300,11687940,8970,8970,8970,8970,0
20230911,093200,11687940,8970,8970,8970,8970,0
20230911,093100,11687940,8970,8970,8970,8970,0
20230911,093000,11687940,8970,8970,8970,8970,0
20230911,092900,11687940,8970,8970,8970,8970,2
20230911,092800,11670000,8970,8970,8970,8970,2
20230911,092700,11652060,8970,8970,8970,8970,0
20230911,092600,11652060,8970,8970,8970,8970,3
20230911,092500,11625150,8970,8950,8970,8950,61
20230911,092400,11079160,8960,8960,8960,8960,0
20230911,092300,11079160,8960,8960,8960,8960,0
20230911,092200,11079160,8960,8960,8960,8960,0
20230911,092100,11079160,8960,8960,8960,8950,51
20230911,092000,10622690,8960,8960,8960,8960,299
20230911,091900,7943650,8950,8950,8950,8950,0
20230911,091800,7943650,8950,8950,8950,8950,349
20230911,091700,4820100,8950,8950,8950,8950,0
20230911,091600,4820100,8950,8950,8950,8950,1
20230911,091500,4811150,8940,8950,8950,8940,38
20230911,091400,4471210,8960,8960,8960,8960,41
20230911,091300,4103850,8970,8970,8970,8970,0
20230911,091200,4103850,8970,8970,8970,8970,0
20230911,091100,4103850,8970,8970,8970,8970,0
20230911,091000,4103850,8970,8980,8980,8970,56
20230911,090900,3601400,8970,8970,8970,8970,0
20230911,090800,3601400,8970,8970,8970,8970,0
20230911,090700,3601400,8970,8970,8970,8970,16
20230911,090600,3457880,8990,8990,8990,8990,2
20230911,090500,3439900,9020,9020,9020,9020,0
20230911,090400,3439900,9020,9020,9020,9020,58
20230911,090300,2916740,9020,9010,9020,9010,100
20230911,090200,2014760,9020,8990,9020,8990,53
20230911,090100,1537290,8990,8990,8990,8990,0
20230911,090000,1537290,8990,8990,8990,8990,171