KissMeData/001260/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183200,78636600,8890,8890,8890,8890,324
20230914,183100,78636600,8890,8890,8890,8890,0
20230914,183000,78636600,8890,8890,8890,8890,0
20230914,182900,78636600,8890,8890,8890,8890,0
20230914,182800,78636600,8890,8890,8890,8890,0
20230914,182700,78636600,8890,8890,8890,8890,0
20230914,182600,78636600,8890,8890,8890,8890,0
20230914,182500,78636600,8890,8890,8890,8890,0
20230914,182400,78636600,8890,8890,8890,8890,0
20230914,182300,78636600,8890,8890,8890,8890,0
20230914,182200,78636600,8890,8890,8890,8890,0
20230914,182100,78636600,8890,8890,8890,8890,0
20230914,182000,78636600,8890,8890,8890,8890,0
20230914,181900,78636600,8890,8890,8890,8890,0
20230914,181800,78636600,8890,8890,8890,8890,0
20230914,181700,78636600,8890,8890,8890,8890,0
20230914,181600,78636600,8890,8890,8890,8890,0
20230914,181500,78636600,8890,8890,8890,8890,0
20230914,181400,78636600,8890,8890,8890,8890,0
20230914,181300,78636600,8890,8890,8890,8890,0
20230914,181200,78636600,8890,8890,8890,8890,0
20230914,181100,78636600,8890,8890,8890,8890,0
20230914,181000,78636600,8890,8890,8890,8890,0
20230914,180900,78636600,8890,8890,8890,8890,0
20230914,180800,78636600,8890,8890,8890,8890,0
20230914,180700,78636600,8890,8890,8890,8890,0
20230914,180600,78636600,8890,8890,8890,8890,0
20230914,180500,78636600,8890,8890,8890,8890,0
20230914,180400,78636600,8890,8890,8890,8890,0
20230914,180300,78636600,8890,8890,8890,8890,0
20230914,180200,78636600,8890,8890,8890,8890,324
20230914,180100,78636600,8890,8890,8890,8890,0
20230914,180000,78636600,8890,8890,8890,8890,0
20230914,175900,78636600,8890,8890,8890,8890,0
20230914,175800,78636600,8890,8890,8890,8890,0
20230914,175700,78636600,8890,8890,8890,8890,0
20230914,175600,78636600,8890,8890,8890,8890,0
20230914,175500,78636600,8890,8890,8890,8890,0
20230914,175400,78636600,8890,8890,8890,8890,0
20230914,175300,78636600,8890,8890,8890,8890,0
20230914,175200,78636600,8890,8890,8890,8890,0
20230914,175100,78636600,8890,8890,8890,8890,0
20230914,175000,78636600,8890,8890,8890,8890,0
20230914,174900,78636600,8890,8890,8890,8890,0
20230914,174800,78636600,8890,8890,8890,8890,0
20230914,174700,78636600,8890,8890,8890,8890,0
20230914,174600,78636600,8890,8890,8890,8890,0
20230914,174500,78636600,8890,8890,8890,8890,0
20230914,174400,78636600,8890,8890,8890,8890,0
20230914,174300,78636600,8890,8890,8890,8890,0
20230914,174200,78636600,8890,8890,8890,8890,0
20230914,174100,78636600,8890,8890,8890,8890,0
20230914,174000,78636600,8890,8890,8890,8890,0
20230914,173900,78636600,8890,8890,8890,8890,0
20230914,173800,78636600,8890,8890,8890,8890,0
20230914,173700,78636600,8890,8890,8890,8890,0
20230914,173600,78636600,8890,8890,8890,8890,0
20230914,173500,78636600,8890,8890,8890,8890,0
20230914,173400,78636600,8890,8890,8890,8890,0
20230914,173300,78636600,8890,8890,8890,8890,0
20230914,173200,78636600,8890,8890,8890,8890,324
20230914,173100,78636600,8890,8890,8890,8890,0
20230914,173000,78636600,8890,8890,8890,8890,0
20230914,172900,78636600,8890,8890,8890,8890,0
20230914,172800,78636600,8890,8890,8890,8890,0
20230914,172700,78636600,8890,8890,8890,8890,0
20230914,172600,78636600,8890,8890,8890,8890,0
20230914,172500,78636600,8890,8890,8890,8890,0
20230914,172400,78636600,8890,8890,8890,8890,0
20230914,172300,78636600,8890,8890,8890,8890,0
20230914,172200,78636600,8890,8890,8890,8890,0
20230914,172100,78636600,8890,8890,8890,8890,0
20230914,172000,78636600,8890,8890,8890,8890,0
20230914,171900,78636600,8890,8890,8890,8890,0
20230914,171800,78636600,8890,8890,8890,8890,0
20230914,171700,78636600,8890,8890,8890,8890,0
20230914,171600,78636600,8890,8890,8890,8890,0
20230914,171500,78636600,8890,8890,8890,8890,0
20230914,171400,78636600,8890,8890,8890,8890,0
20230914,171300,78636600,8890,8890,8890,8890,0
20230914,171200,78636600,8890,8890,8890,8890,0
20230914,171100,78636600,8890,8890,8890,8890,0
20230914,171000,78636600,8890,8890,8890,8890,0
20230914,170900,78636600,8890,8890,8890,8890,0
20230914,170800,78636600,8890,8890,8890,8890,0
20230914,170700,78636600,8890,8890,8890,8890,0
20230914,170600,78636600,8890,8890,8890,8890,0
20230914,170500,78636600,8890,8890,8890,8890,0
20230914,170400,78636600,8890,8890,8890,8890,0
20230914,170300,78636600,8890,8890,8890,8890,0
20230914,170200,78636600,8890,8890,8890,8890,324
20230914,170100,78636600,8890,8890,8890,8890,0
20230914,170000,78636600,8890,8890,8890,8890,0
20230914,165900,78636600,8890,8890,8890,8890,0
20230914,165800,78636600,8890,8890,8890,8890,0
20230914,165700,78636600,8890,8890,8890,8890,0
20230914,165600,78636600,8890,8890,8890,8890,0
20230914,165500,78636600,8890,8890,8890,8890,0
20230914,165400,78636600,8890,8890,8890,8890,0
20230914,165300,78636600,8890,8890,8890,8890,0
20230914,165200,78636600,8890,8890,8890,8890,0
20230914,165100,78636600,8890,8890,8890,8890,0
20230914,165000,78636600,8890,8890,8890,8890,0
20230914,164900,78636600,8890,8890,8890,8890,0
20230914,164800,78636600,8890,8890,8890,8890,0
20230914,164700,78636600,8890,8890,8890,8890,0
20230914,164600,78636600,8890,8890,8890,8890,0
20230914,164500,78636600,8890,8890,8890,8890,0
20230914,164400,78636600,8890,8890,8890,8890,0
20230914,164300,78636600,8890,8890,8890,8890,0
20230914,164200,78636600,8890,8890,8890,8890,0
20230914,164100,78636600,8890,8890,8890,8890,0
20230914,164000,78636600,8890,8890,8890,8890,0
20230914,163900,78636600,8890,8890,8890,8890,0
20230914,163800,78636600,8890,8890,8890,8890,0
20230914,163700,78636600,8890,8890,8890,8890,0
20230914,163600,78636600,8890,8890,8890,8890,0
20230914,163500,78636600,8890,8890,8890,8890,0
20230914,163400,78636600,8890,8890,8890,8890,0
20230914,163300,78636600,8890,8890,8890,8890,0
20230914,163200,78636600,8890,8890,8890,8890,324
20230914,163100,78636600,8890,8890,8890,8890,0
20230914,163000,78636600,8890,8890,8890,8890,0
20230914,162900,78636600,8890,8890,8890,8890,0
20230914,162800,78636600,8890,8890,8890,8890,0
20230914,162700,78636600,8890,8890,8890,8890,0
20230914,162600,78636600,8890,8890,8890,8890,0
20230914,162500,78636600,8890,8890,8890,8890,0
20230914,162400,78636600,8890,8890,8890,8890,0
20230914,162300,78636600,8890,8890,8890,8890,0
20230914,162200,78636600,8890,8890,8890,8890,0
20230914,162100,78636600,8890,8890,8890,8890,0
20230914,162000,78636600,8890,8890,8890,8890,0
20230914,161900,78636600,8890,8890,8890,8890,0
20230914,161800,78636600,8890,8890,8890,8890,0
20230914,161700,78636600,8890,8890,8890,8890,0
20230914,161600,78636600,8890,8890,8890,8890,0
20230914,161500,78636600,8890,8890,8890,8890,0
20230914,161400,78636600,8890,8890,8890,8890,0
20230914,161300,78636600,8890,8890,8890,8890,0
20230914,161200,78636600,8890,8890,8890,8890,0
20230914,161100,78636600,8890,8890,8890,8890,0
20230914,161000,78636600,8890,8890,8890,8890,0
20230914,160900,78636600,8890,8890,8890,8890,0
20230914,160800,78636600,8890,8890,8890,8890,0
20230914,160700,78636600,8890,8890,8890,8890,0
20230914,160600,78636600,8890,8890,8890,8890,0
20230914,160500,78636600,8890,8890,8890,8890,0
20230914,160400,78636600,8890,8890,8890,8890,0
20230914,160300,78636600,8890,8890,8890,8890,0
20230914,160200,78636600,8890,8890,8890,8890,324
20230914,160100,78636600,8890,8890,8890,8890,0
20230914,160000,78636600,8890,8890,8890,8890,0
20230914,155900,78636600,8890,8890,8890,8890,0
20230914,155800,78636600,8890,8890,8890,8890,0
20230914,155700,78636600,8890,8890,8890,8890,0
20230914,155600,78636600,8890,8890,8890,8890,0
20230914,155500,78636600,8890,8890,8890,8890,0
20230914,155400,78636600,8890,8890,8890,8890,0
20230914,155300,78636600,8890,8890,8890,8890,0
20230914,155200,78636600,8890,8890,8890,8890,0
20230914,155100,78636600,8890,8890,8890,8890,0
20230914,155000,78636600,8890,8890,8890,8890,0
20230914,154900,78636600,8890,8890,8890,8890,0
20230914,154800,78636600,8890,8890,8890,8890,0
20230914,154700,78636600,8890,8890,8890,8890,0
20230914,154600,78636600,8890,8890,8890,8890,0
20230914,154500,78636600,8890,8890,8890,8890,0
20230914,154400,78636600,8890,8890,8890,8890,0
20230914,154300,78636600,8890,8890,8890,8890,0
20230914,154200,78636600,8890,8890,8890,8890,0
20230914,154100,78636600,8890,8890,8890,8890,0
20230914,154000,78636600,8890,8890,8890,8890,0
20230914,153900,78636600,8890,8890,8890,8890,0
20230914,153800,78636600,8890,8890,8890,8890,0
20230914,153700,78636600,8890,8890,8890,8890,0
20230914,153600,78636600,8890,8890,8890,8890,0
20230914,153500,78636600,8890,8890,8890,8890,0
20230914,153400,78636600,8890,8890,8890,8890,0
20230914,153300,78636600,8890,8890,8890,8890,0
20230914,153200,78636600,8890,8890,8890,8890,324
20230914,153100,78636600,8890,8890,8890,8890,0
20230914,153000,78636600,8890,8890,8890,8890,324
20230914,152900,75756240,8890,8890,8890,8890,0
20230914,152800,75756240,8890,8890,8890,8890,0
20230914,152700,75756240,8890,8890,8890,8890,0
20230914,152600,75756240,8890,8890,8890,8890,0
20230914,152500,75756240,8890,8890,8890,8890,0
20230914,152400,75756240,8890,8890,8890,8890,0
20230914,152300,75756240,8890,8890,8890,8890,0
20230914,152200,75756240,8890,8890,8890,8890,0
20230914,152100,75756240,8890,8890,8890,8890,0
20230914,152000,75756240,8890,8890,8890,8890,0
20230914,151900,75756240,8890,8920,8930,8890,425
20230914,151800,71967100,8890,8910,8910,8890,418
20230914,151700,68249390,8910,8910,8920,8910,348
20230914,151600,65148700,8870,8870,8870,8870,0
20230914,151500,65148700,8870,8870,8870,8870,0
20230914,151400,65148700,8870,8870,8870,8870,4
20230914,151300,65113220,8910,8910,8910,8910,0
20230914,151200,65113220,8910,8910,8910,8910,200
20230914,151100,63331220,8870,8870,8870,8870,0
20230914,151000,63331220,8870,8870,8870,8870,0
20230914,150900,63331220,8870,8870,8870,8870,0
20230914,150800,63331220,8870,8870,8870,8870,0
20230914,150700,63331220,8870,8870,8870,8870,4
20230914,150600,63295740,8920,8920,8920,8920,0
20230914,150500,63295740,8920,8920,8920,8920,0
20230914,150400,63295740,8920,8920,8920,8920,0
20230914,150300,63295740,8920,8860,8920,8860,5
20230914,150200,63251380,8920,8870,8920,8870,284
20230914,150100,60725940,8860,8860,8860,8860,1
20230914,150000,60717080,8870,8870,8870,8870,1
20230914,145900,60708210,8880,8880,8880,8880,4
20230914,145800,60672690,8850,8850,8850,8850,0
20230914,145700,60672690,8850,8850,8850,8850,0
20230914,145600,60672690,8850,8850,8850,8850,0
20230914,145500,60672690,8850,8850,8850,8850,250
20230914,145400,58460190,8850,8880,8880,8850,50
20230914,145300,58017510,8890,8890,8890,8890,0
20230914,145200,58017510,8890,8890,8890,8890,10
20230914,145100,57928610,8890,8890,8890,8890,0
20230914,145000,57928610,8890,8890,8890,8890,107
20230914,144900,56977380,8890,8890,8890,8890,1
20230914,144800,56968490,8860,8860,8860,8860,2
20230914,144700,56950770,8860,8860,8860,8860,0
20230914,144600,56950770,8860,8880,8880,8860,15
20230914,144500,56817710,8890,8890,8890,8890,0
20230914,144400,56817710,8890,8890,8890,8890,0
20230914,144300,56817710,8890,8890,8890,8890,0
20230914,144200,56817710,8890,8890,8890,8890,0
20230914,144100,56817710,8890,8890,8890,8890,0
20230914,144000,56817710,8890,8890,8890,8890,0
20230914,143900,56817710,8890,8890,8890,8890,0
20230914,143800,56817710,8890,8890,8890,8890,1
20230914,143700,56808820,8890,8890,8890,8890,0
20230914,143600,56808820,8890,8890,8890,8890,1
20230914,143500,56799930,8860,8870,8870,8860,12
20230914,143400,56693580,8870,8870,8870,8870,1
20230914,143300,56684710,8870,8870,8870,8870,0
20230914,143200,56684710,8870,8870,8870,8870,1
20230914,143100,56675840,8870,8880,8880,8870,16
20230914,143000,56533860,8880,8880,8880,8880,0
20230914,142900,56533860,8880,8880,8880,8880,0
20230914,142800,56533860,8880,8880,8880,8880,0
20230914,142700,56533860,8880,8880,8880,8880,0
20230914,142600,56533860,8880,8880,8880,8880,0
20230914,142500,56533860,8880,8880,8880,8880,0
20230914,142400,56533860,8880,8890,8890,8880,13
20230914,142300,56418390,8890,8890,8890,8890,0
20230914,142200,56418390,8890,8890,8890,8890,0
20230914,142100,56418390,8890,8890,8890,8890,0
20230914,142000,56418390,8890,8890,8890,8890,0
20230914,141900,56418390,8890,8890,8890,8890,0
20230914,141800,56418390,8890,8890,8890,8890,0
20230914,141700,56418390,8890,8890,8890,8890,0
20230914,141600,56418390,8890,8890,8890,8890,0
20230914,141500,56418390,8890,8890,8890,8890,0
20230914,141400,56418390,8890,8890,8890,8890,1
20230914,141300,56409500,8860,8860,8860,8860,120
20230914,141200,55346300,8860,8860,8860,8860,0
20230914,141100,55346300,8860,8860,8860,8860,4
20230914,141000,55310860,8860,8860,8860,8860,0
20230914,140900,55310860,8860,8890,8890,8860,613
20230914,140800,49873680,8870,8870,8870,8870,18
20230914,140700,49714020,8900,8900,8900,8900,0
20230914,140600,49714020,8900,8900,8900,8900,0
20230914,140500,49714020,8900,8900,8900,8900,0
20230914,140400,49714020,8900,8900,8900,8900,0
20230914,140300,49714020,8900,8900,8900,8900,0
20230914,140200,49714020,8900,8900,8900,8900,3
20230914,140100,49687320,8900,8900,8900,8900,0
20230914,140000,49687320,8900,8900,8900,8900,0
20230914,135900,49687320,8900,8900,8900,8900,0
20230914,135800,49687320,8900,8900,8900,8900,0
20230914,135700,49687320,8900,8900,8900,8900,0
20230914,135600,49687320,8900,8900,8900,8900,0
20230914,135500,49687320,8900,8900,8900,8900,4
20230914,135400,49651720,8910,8910,8910,8910,0
20230914,135300,49651720,8910,8910,8910,8910,0
20230914,135200,49651720,8910,8910,8910,8910,0
20230914,135100,49651720,8910,8900,8910,8900,431
20230914,135000,45811740,8900,8900,8900,8900,0
20230914,134900,45811740,8900,8900,8900,8900,0
20230914,134800,45811740,8900,8900,8900,8900,0
20230914,134700,45811740,8900,8900,8900,8900,0
20230914,134600,45811740,8900,8900,8900,8900,0
20230914,134500,45811740,8900,8900,8900,8900,0
20230914,134400,45811740,8900,8900,8900,8900,0
20230914,134300,45811740,8900,8900,8900,8900,0
20230914,134200,45811740,8900,8900,8900,8900,0
20230914,134100,45811740,8900,8900,8900,8900,50
20230914,134000,45366740,8900,8900,8900,8900,0
20230914,133900,45366740,8900,8900,8900,8900,0
20230914,133800,45366740,8900,8900,8900,8900,0
20230914,133700,45366740,8900,8900,8900,8900,0
20230914,133600,45366740,8900,8900,8900,8900,0
20230914,133500,45366740,8900,8900,8900,8900,0
20230914,133400,45366740,8900,8900,8900,8900,0
20230914,133300,45366740,8900,8900,8900,8900,1
20230914,133200,45357840,8860,8860,8860,8860,0
20230914,133100,45357840,8860,8860,8860,8860,0
20230914,133000,45357840,8860,8860,8860,8860,0
20230914,132900,45357840,8860,8860,8860,8860,0
20230914,132800,45357840,8860,8860,8860,8860,0
20230914,132700,45357840,8860,8860,8860,8860,0
20230914,132600,45357840,8860,8860,8860,8860,0
20230914,132500,45357840,8860,8860,8860,8860,0
20230914,132400,45357840,8860,8860,8860,8860,1
20230914,132300,45348980,8860,8860,8860,8860,2
20230914,132200,45331260,8860,8860,8860,8860,0
20230914,132100,45331260,8860,8860,8860,8860,0
20230914,132000,45331260,8860,8860,8860,8860,0
20230914,131900,45331260,8860,8860,8860,8860,0
20230914,131800,45331260,8860,8860,8860,8860,0
20230914,131700,45331260,8860,8860,8860,8860,0
20230914,131600,45331260,8860,8860,8860,8860,0
20230914,131500,45331260,8860,8860,8860,8860,0
20230914,131400,45331260,8860,8860,8860,8860,0
20230914,131300,45331260,8860,8860,8860,8860,0
20230914,131200,45331260,8860,8860,8860,8860,0
20230914,131100,45331260,8860,8860,8860,8860,111
20230914,131000,44347800,8860,8860,8860,8860,0
20230914,130900,44347800,8860,8860,8860,8860,0
20230914,130800,44347800,8860,8860,8860,8860,0
20230914,130700,44347800,8860,8880,8880,8860,300
20230914,130600,41689390,8910,8910,8910,8910,3
20230914,130500,41662660,8910,8910,8910,8910,0
20230914,130400,41662660,8910,8910,8910,8910,0
20230914,130300,41662660,8910,8910,8910,8910,0
20230914,130200,41662660,8910,8910,8910,8910,0
20230914,130100,41662660,8910,8910,8910,8910,0
20230914,130000,41662660,8910,8910,8910,8910,0
20230914,125900,41662660,8910,8900,8910,8900,60
20230914,125800,41128120,8900,8900,8900,8900,0
20230914,125700,41128120,8900,8900,8900,8900,0
20230914,125600,41128120,8900,8900,8900,8900,0
20230914,125500,41128120,8900,8900,8900,8900,0
20230914,125400,41128120,8900,8900,8900,8900,4
20230914,125300,41092520,8900,8900,8900,8900,0
20230914,125200,41092520,8900,8900,8900,8900,0
20230914,125100,41092520,8900,8900,8900,8900,0
20230914,125000,41092520,8900,8900,8900,8900,0
20230914,124900,41092520,8900,8900,8900,8900,0
20230914,124800,41092520,8900,8900,8900,8900,6
20230914,124700,41039120,8890,8890,8890,8890,0
20230914,124600,41039120,8890,8890,8890,8890,0
20230914,124500,41039120,8890,8890,8890,8890,0
20230914,124400,41039120,8890,8890,8890,8890,0
20230914,124300,41039120,8890,8890,8890,8890,0
20230914,124200,41039120,8890,8890,8890,8890,3
20230914,124100,41012450,8910,8910,8910,8910,0
20230914,124000,41012450,8910,8910,8910,8910,0
20230914,123900,41012450,8910,8910,8910,8910,0
20230914,123800,41012450,8910,8910,8910,8910,0
20230914,123700,41012450,8910,8910,8910,8910,0
20230914,123600,41012450,8910,8910,8910,8910,0
20230914,123500,41012450,8910,8910,8910,8910,0
20230914,123400,41012450,8910,8910,8910,8910,0
20230914,123300,41012450,8910,8910,8910,8910,0
20230914,123200,41012450,8910,8910,8910,8910,0
20230914,123100,41012450,8910,8910,8910,8910,0
20230914,123000,41012450,8910,8910,8910,8910,0
20230914,122900,41012450,8910,8910,8910,8910,0
20230914,122800,41012450,8910,8910,8910,8910,0
20230914,122700,41012450,8910,8910,8910,8910,0
20230914,122600,41012450,8910,8910,8910,8910,0
20230914,122500,41012450,8910,8910,8910,8910,0
20230914,122400,41012450,8910,8910,8910,8910,0
20230914,122300,41012450,8910,8910,8910,8910,0
20230914,122200,41012450,8910,8910,8910,8910,0
20230914,122100,41012450,8910,8910,8910,8910,3
20230914,122000,40985720,8880,8890,8890,8880,258
20230914,121900,38694660,8910,8910,8910,8910,2
20230914,121800,38676840,8910,8910,8910,8910,3
20230914,121700,38650110,8910,8910,8910,8910,4
20230914,121600,38614470,8910,8910,8910,8910,1
20230914,121500,38605560,8910,8910,8910,8910,0
20230914,121400,38605560,8910,8910,8910,8910,0
20230914,121300,38605560,8910,8910,8910,8910,0
20230914,121200,38605560,8910,8910,8910,8910,0
20230914,121100,38605560,8910,8910,8910,8910,0
20230914,121000,38605560,8910,8910,8910,8910,0
20230914,120900,38605560,8910,8910,8910,8910,0
20230914,120800,38605560,8910,8910,8910,8910,0
20230914,120700,38605560,8910,8910,8910,8910,0
20230914,120600,38605560,8910,8910,8910,8910,0
20230914,120500,38605560,8910,8910,8910,8910,0
20230914,120400,38605560,8910,8910,8910,8910,0
20230914,120300,38605560,8910,8910,8910,8910,0
20230914,120200,38605560,8910,8910,8910,8910,0
20230914,120100,38605560,8910,8910,8910,8910,0
20230914,120000,38605560,8910,8910,8910,8910,7
20230914,115900,38543190,8910,8910,8910,8910,0
20230914,115800,38543190,8910,8910,8910,8910,6
20230914,115700,38489730,8910,8910,8910,8910,6
20230914,115600,38436270,8910,8910,8910,8910,0
20230914,115500,38436270,8910,8910,8910,8910,6
20230914,115400,38382810,8910,8910,8910,8910,6
20230914,115300,38329350,8910,8910,8910,8910,6
20230914,115200,38275890,8910,8910,8910,8910,0
20230914,115100,38275890,8910,8910,8910,8910,6
20230914,115000,38222430,8910,8910,8910,8910,6
20230914,114900,38168970,8910,8910,8910,8910,0
20230914,114800,38168970,8910,8910,8910,8910,6
20230914,114700,38115510,8900,8900,8900,8900,6
20230914,114600,38062110,8890,8890,8890,8890,55
20230914,114500,37573160,8890,8890,8890,8890,0
20230914,114400,37573160,8890,8890,8890,8890,7
20230914,114300,37510930,8890,8890,8890,8890,6
20230914,114200,37457590,8890,8890,8890,8890,0
20230914,114100,37457590,8890,8890,8890,8890,6
20230914,114000,37404250,8890,8890,8890,8890,6
20230914,113900,37350910,8890,8890,8890,8890,6
20230914,113800,37297570,8890,8890,8890,8890,0
20230914,113700,37297570,8890,8890,8890,8890,6
20230914,113600,37244230,8890,8890,8890,8890,6
20230914,113500,37190890,8890,8890,8890,8890,0
20230914,113400,37190890,8890,8890,8890,8890,6
20230914,113300,37137550,8890,8890,8890,8890,6
20230914,113200,37084210,8890,8890,8890,8890,7
20230914,113100,37021980,8890,8890,8890,8890,0
20230914,113000,37021980,8890,8890,8890,8890,7
20230914,112900,36959750,8890,8890,8890,8890,17
20230914,112800,36808620,8890,8890,8890,8890,0
20230914,112700,36808620,8890,8890,8890,8890,8
20230914,112600,36737500,8890,8890,8890,8890,6
20230914,112500,36684160,8890,8890,8890,8890,6
20230914,112400,36630820,8890,8890,8890,8890,0
20230914,112300,36630820,8890,8890,8890,8890,6
20230914,112200,36577480,8890,8890,8890,8890,6
20230914,112100,36524140,8910,8910,8910,8910,0
20230914,112000,36524140,8910,8910,8910,8910,6
20230914,111900,36470680,8910,8910,8910,8910,6
20230914,111800,36417220,8910,8910,8910,8910,6
20230914,111700,36363760,8910,8910,8910,8910,0
20230914,111600,36363760,8910,8910,8910,8910,7
20230914,111500,36301390,8910,8910,8910,8910,6
20230914,111400,36247930,8910,8910,8910,8910,0
20230914,111300,36247930,8910,8910,8910,8910,6
20230914,111200,36194470,8910,8910,8910,8910,6
20230914,111100,36141010,8910,8910,8910,8910,6
20230914,111000,36087550,8910,8910,8910,8910,110
20230914,110900,35107450,8910,8910,8910,8910,6
20230914,110800,35053990,8910,8910,8910,8910,6
20230914,110700,35000530,8910,8910,8910,8910,6
20230914,110600,34947070,8910,8910,8910,8910,0
20230914,110500,34947070,8910,8910,8910,8910,6
20230914,110400,34893610,8910,8910,8910,8910,7
20230914,110300,34831240,8900,8900,8900,8900,42
20230914,110200,34457440,8900,8900,8900,8900,6
20230914,110100,34404040,8900,8900,8900,8900,6
20230914,110000,34350640,8900,8900,8900,8900,6
20230914,105900,34297240,8900,8900,8900,8900,0
20230914,105800,34297240,8900,8900,8900,8900,6
20230914,105700,34243840,8900,8890,8900,8890,15
20230914,105600,34110430,8890,8890,8890,8890,81
20230914,105500,33390340,8890,8890,8890,8890,61
20230914,105400,32848050,8890,8890,8890,8890,56
20230914,105300,32350210,8890,8890,8890,8890,6
20230914,105200,32296870,8890,8890,8890,8890,0
20230914,105100,32296870,8890,8890,8890,8890,6
20230914,105000,32243530,8890,8890,8890,8890,7
20230914,104900,32181300,8870,8870,8870,8870,20
20230914,104800,32003900,8870,8870,8870,8870,6
20230914,104700,31950680,8870,8870,8870,8870,33
20230914,104600,31657970,8890,8890,8890,8890,6
20230914,104500,31604630,8890,8890,8890,8890,0
20230914,104400,31604630,8890,8890,8890,8890,6
20230914,104300,31551290,8890,8890,8890,8890,6
20230914,104200,31497950,8890,8870,8890,8870,240
20230914,104100,29368950,8890,8890,8890,8890,6
20230914,104000,29315610,8890,8890,8890,8890,6
20230914,103900,29262270,8890,8890,8890,8890,16
20230914,103800,29120030,8890,8890,8890,8890,0
20230914,103700,29120030,8890,8890,8890,8890,6
20230914,103600,29066690,8890,8890,8890,8890,8
20230914,103500,28995570,8890,8890,8890,8890,0
20230914,103400,28995570,8890,8890,8890,8890,6
20230914,103300,28942230,8890,8890,8890,8890,6
20230914,103200,28888890,8890,8890,8890,8890,6
20230914,103100,28835550,8890,8890,8890,8890,0
20230914,103000,28835550,8890,8890,8890,8890,126
20230914,102900,27715410,8890,8890,8890,8890,6
20230914,102800,27662070,8890,8890,8890,8890,182
20230914,102700,26044090,8910,8910,8910,8910,6
20230914,102600,25990630,8910,8910,8910,8910,6
20230914,102500,25937170,8890,8910,8910,8890,7
20230914,102400,25874820,8890,8890,8890,8890,134
20230914,102300,24683560,8890,8890,8890,8890,6
20230914,102200,24630220,8890,8890,8890,8890,7
20230914,102100,24567990,8880,8880,8880,8880,2
20230914,102000,24550230,8890,8890,8890,8890,6
20230914,101900,24496890,8880,8910,8910,8880,243
20230914,101800,22336800,8910,8910,8910,8910,6
20230914,101700,22283340,8910,8910,8910,8910,0
20230914,101600,22283340,8910,8910,8910,8910,6
20230914,101500,22229880,8910,8910,8910,8910,6
20230914,101400,22176420,8910,8910,8910,8910,0
20230914,101300,22176420,8910,8910,8910,8910,6
20230914,101200,22122960,8910,8910,8910,8910,6
20230914,101100,22069500,8900,8920,8920,8900,21
20230914,101000,21882480,8920,8920,8920,8920,0
20230914,100900,21882480,8920,8920,8920,8920,6
20230914,100800,21828960,8910,8910,8910,8910,7
20230914,100700,21766590,8910,8920,8920,8910,6
20230914,100600,21713100,8920,8930,8930,8920,7
20230914,100500,21650650,8930,8930,8930,8930,6
20230914,100400,21597070,8930,8930,8930,8930,6
20230914,100300,21543490,8940,8940,8940,8940,0
20230914,100200,21543490,8940,8940,8940,8940,6
20230914,100100,21489850,8940,8940,8940,8940,6
20230914,100000,21436210,8940,8940,8940,8940,6
20230914,095900,21382570,8940,8940,8940,8890,89
20230914,095800,20591170,8940,8940,8940,8940,226
20230914,095700,18570730,8940,8940,8940,8940,6
20230914,095600,18517090,8940,8940,8940,8940,1
20230914,095500,18508150,8910,8910,8910,8910,24
20230914,095400,18294310,8940,8940,8940,8940,12
20230914,095300,18187030,8940,8940,8940,8940,17
20230914,095200,18035050,8930,8940,8940,8930,104
20230914,095100,17106240,8940,8940,8940,8940,11
20230914,095000,17007900,8940,8940,8940,8940,10
20230914,094900,16918500,8930,8930,8930,8930,133
20230914,094800,15730810,8910,8910,8910,8910,38
20230914,094700,15392230,8910,8910,8910,8910,6
20230914,094600,15338770,8910,8910,8910,8910,7
20230914,094500,15276400,8910,8910,8910,8910,2
20230914,094400,15258580,8910,8910,8910,8910,6
20230914,094300,15205120,8910,8910,8910,8910,6
20230914,094200,15151660,8910,8910,8910,8900,63
20230914,094100,14590790,8910,8910,8910,8910,7
20230914,094000,14528420,8910,8910,8910,8910,411
20230914,093900,10866410,8930,8930,8930,8930,10
20230914,093800,10777110,8930,8930,8930,8930,1
20230914,093700,10768180,8930,8930,8930,8930,13
20230914,093600,10652090,8910,8910,8910,8910,19
20230914,093500,10482800,8910,8910,8910,8910,1
20230914,093400,10473890,8930,8930,8930,8930,6
20230914,093300,10420310,8930,8930,8930,8930,6
20230914,093200,10366730,8930,8930,8930,8930,8
20230914,093100,10295290,8930,8930,8930,8930,1
20230914,093000,10286360,8930,8930,8930,8930,6
20230914,092900,10232780,8930,8890,8930,8890,375
20230914,092800,6895650,8890,8890,8890,8890,3
20230914,092700,6868980,8890,8890,8890,8890,7
20230914,092600,6806750,8890,8890,8890,8890,8
20230914,092500,6735630,8890,8890,8890,8890,7
20230914,092400,6673400,8890,8890,8890,8890,4
20230914,092300,6637840,8890,8890,8890,8890,6
20230914,092200,6584500,8890,8890,8890,8890,12
20230914,092100,6477820,8890,8890,8890,8890,0
20230914,092000,6477820,8890,8890,8890,8890,6
20230914,091900,6424480,8890,8890,8890,8890,6
20230914,091800,6371140,8890,8890,8890,8890,107
20230914,091700,5419910,8890,8880,8890,8880,13
20230914,091600,5304460,8880,8870,8880,8870,29
20230914,091500,5047150,8870,8870,8870,8870,63
20230914,091400,4488340,8870,8870,8870,8870,0
20230914,091300,4488340,8870,8870,8870,8860,13
20230914,091200,4373070,8870,8870,8870,8870,6
20230914,091100,4319850,8870,8890,8890,8870,18
20230914,091000,4159860,8890,8890,8890,8890,2
20230914,090900,4142080,8890,8890,8890,8890,7
20230914,090800,4079850,8890,8890,8890,8890,6
20230914,090700,4026510,8890,8890,8890,8890,6
20230914,090600,3973170,8890,8880,8890,8880,5
20230914,090500,3928760,8880,8880,8880,8880,2
20230914,090400,3911000,8890,8890,8890,8890,6
20230914,090300,3857660,8890,8840,8890,8840,22
20230914,090200,3662940,8840,8830,8840,8810,97
20230914,090100,2805650,8840,8890,8890,8840,168
20230914,090000,1318650,8850,8850,8850,8850,149