KissMeData/001070/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,183200,90024080,9990,9990,9990,9990,111
20230920,183100,90024080,9990,9990,9990,9990,0
20230920,183000,90024080,9990,9990,9990,9990,0
20230920,182900,90024080,9990,9990,9990,9990,0
20230920,182800,90024080,9990,9990,9990,9990,0
20230920,182700,90024080,9990,9990,9990,9990,0
20230920,182600,90024080,9990,9990,9990,9990,0
20230920,182500,90024080,9990,9990,9990,9990,0
20230920,182400,90024080,9990,9990,9990,9990,0
20230920,182300,90024080,9990,9990,9990,9990,0
20230920,182200,90024080,9990,9990,9990,9990,0
20230920,182100,90024080,9990,9990,9990,9990,0
20230920,182000,90024080,9990,9990,9990,9990,0
20230920,181900,90024080,9990,9990,9990,9990,0
20230920,181800,90024080,9990,9990,9990,9990,0
20230920,181700,90024080,9990,9990,9990,9990,0
20230920,181600,90024080,9990,9990,9990,9990,0
20230920,181500,90024080,9990,9990,9990,9990,0
20230920,181400,90024080,9990,9990,9990,9990,0
20230920,181300,90024080,9990,9990,9990,9990,0
20230920,181200,90024080,9990,9990,9990,9990,0
20230920,181100,90024080,9990,9990,9990,9990,0
20230920,181000,90024080,9990,9990,9990,9990,0
20230920,180900,90024080,9990,9990,9990,9990,0
20230920,180800,90024080,9990,9990,9990,9990,0
20230920,180700,90024080,9990,9990,9990,9990,0
20230920,180600,90024080,9990,9990,9990,9990,0
20230920,180500,90024080,9990,9990,9990,9990,0
20230920,180400,90024080,9990,9990,9990,9990,0
20230920,180300,90024080,9990,9990,9990,9990,0
20230920,180200,90024080,9990,9990,9990,9990,111
20230920,180100,90024080,9990,9990,9990,9990,0
20230920,180000,90024080,9990,9990,9990,9990,0
20230920,175900,90024080,9990,9990,9990,9990,0
20230920,175800,90024080,9990,9990,9990,9990,0
20230920,175700,90024080,9990,9990,9990,9990,0
20230920,175600,90024080,9990,9990,9990,9990,0
20230920,175500,90024080,9990,9990,9990,9990,0
20230920,175400,90024080,9990,9990,9990,9990,0
20230920,175300,90024080,9990,9990,9990,9990,0
20230920,175200,90024080,9990,9990,9990,9990,0
20230920,175100,90024080,9990,9990,9990,9990,0
20230920,175000,90024080,9990,9990,9990,9990,0
20230920,174900,90024080,9990,9990,9990,9990,0
20230920,174800,90024080,9990,9990,9990,9990,0
20230920,174700,90024080,9990,9990,9990,9990,0
20230920,174600,90024080,9990,9990,9990,9990,0
20230920,174500,90024080,9990,9990,9990,9990,0
20230920,174400,90024080,9990,9990,9990,9990,0
20230920,174300,90024080,9990,9990,9990,9990,0
20230920,174200,90024080,9990,9990,9990,9990,0
20230920,174100,90024080,9990,9990,9990,9990,0
20230920,174000,90024080,9990,9990,9990,9990,0
20230920,173900,90024080,9990,9990,9990,9990,0
20230920,173800,90024080,9990,9990,9990,9990,0
20230920,173700,90024080,9990,9990,9990,9990,0
20230920,173600,90024080,9990,9990,9990,9990,0
20230920,173500,90024080,9990,9990,9990,9990,0
20230920,173400,90024080,9990,9990,9990,9990,0
20230920,173300,90024080,9990,9990,9990,9990,0
20230920,173200,90024080,9990,9990,9990,9990,111
20230920,173100,90024080,9990,9990,9990,9990,0
20230920,173000,90024080,9990,9990,9990,9990,0
20230920,172900,90024080,9990,9990,9990,9990,0
20230920,172800,90024080,9990,9990,9990,9990,0
20230920,172700,90024080,9990,9990,9990,9990,0
20230920,172600,90024080,9990,9990,9990,9990,0
20230920,172500,90024080,9990,9990,9990,9990,0
20230920,172400,90024080,9990,9990,9990,9990,0
20230920,172300,90024080,9990,9990,9990,9990,0
20230920,172200,90024080,9990,9990,9990,9990,0
20230920,172100,90024080,9990,9990,9990,9990,0
20230920,172000,90024080,9990,9990,9990,9990,0
20230920,171900,90024080,9990,9990,9990,9990,0
20230920,171800,90024080,9990,9990,9990,9990,0
20230920,171700,90024080,9990,9990,9990,9990,0
20230920,171600,90024080,9990,9990,9990,9990,0
20230920,171500,90024080,9990,9990,9990,9990,0
20230920,171400,90024080,9990,9990,9990,9990,0
20230920,171300,90024080,9990,9990,9990,9990,0
20230920,171200,90024080,9990,9990,9990,9990,0
20230920,171100,90024080,9990,9990,9990,9990,0
20230920,171000,90024080,9990,9990,9990,9990,0
20230920,170900,90024080,9990,9990,9990,9990,0
20230920,170800,90024080,9990,9990,9990,9990,0
20230920,170700,90024080,9990,9990,9990,9990,0
20230920,170600,90024080,9990,9990,9990,9990,0
20230920,170500,90024080,9990,9990,9990,9990,0
20230920,170400,90024080,9990,9990,9990,9990,0
20230920,170300,90024080,9990,9990,9990,9990,0
20230920,170200,90024080,9990,9990,9990,9990,111
20230920,170100,90024080,9990,9990,9990,9990,0
20230920,170000,90024080,9990,9990,9990,9990,0
20230920,165900,90024080,9990,9990,9990,9990,0
20230920,165800,90024080,9990,9990,9990,9990,0
20230920,165700,90024080,9990,9990,9990,9990,0
20230920,165600,90024080,9990,9990,9990,9990,0
20230920,165500,90024080,9990,9990,9990,9990,0
20230920,165400,90024080,9990,9990,9990,9990,0
20230920,165300,90024080,9990,9990,9990,9990,0
20230920,165200,90024080,9990,9990,9990,9990,0
20230920,165100,90024080,9990,9990,9990,9990,0
20230920,165000,90024080,9990,9990,9990,9990,0
20230920,164900,90024080,9990,9990,9990,9990,0
20230920,164800,90024080,9990,9990,9990,9990,0
20230920,164700,90024080,9990,9990,9990,9990,0
20230920,164600,90024080,9990,9990,9990,9990,0
20230920,164500,90024080,9990,9990,9990,9990,0
20230920,164400,90024080,9990,9990,9990,9990,0
20230920,164300,90024080,9990,9990,9990,9990,0
20230920,164200,90024080,9990,9990,9990,9990,0
20230920,164100,90024080,9990,9990,9990,9990,0
20230920,164000,90024080,9990,9990,9990,9990,0
20230920,163900,90024080,9990,9990,9990,9990,0
20230920,163800,90024080,9990,9990,9990,9990,0
20230920,163700,90024080,9990,9990,9990,9990,0
20230920,163600,90024080,9990,9990,9990,9990,0
20230920,163500,90024080,9990,9990,9990,9990,0
20230920,163400,90024080,9990,9990,9990,9990,0
20230920,163300,90024080,9990,9990,9990,9990,0
20230920,163200,90024080,9990,9990,9990,9990,111
20230920,163100,90024080,9990,9990,9990,9990,0
20230920,163000,90024080,9990,9990,9990,9990,0
20230920,162900,90024080,9990,9990,9990,9990,0
20230920,162800,90024080,9990,9990,9990,9990,0
20230920,162700,90024080,9990,9990,9990,9990,0
20230920,162600,90024080,9990,9990,9990,9990,0
20230920,162500,90024080,9990,9990,9990,9990,0
20230920,162400,90024080,9990,9990,9990,9990,0
20230920,162300,90024080,9990,9990,9990,9990,0
20230920,162200,90024080,9990,9990,9990,9990,0
20230920,162100,90024080,9990,9990,9990,9990,0
20230920,162000,90024080,9990,9990,9990,9990,0
20230920,161900,90024080,9990,9990,9990,9990,0
20230920,161800,90024080,9990,9990,9990,9990,0
20230920,161700,90024080,9990,9990,9990,9990,0
20230920,161600,90024080,9990,9990,9990,9990,0
20230920,161500,90024080,9990,9990,9990,9990,0
20230920,161400,90024080,9990,9990,9990,9990,0
20230920,161300,90024080,9990,9990,9990,9990,0
20230920,161200,90024080,9990,9990,9990,9990,0
20230920,161100,90024080,9990,9990,9990,9990,0
20230920,161000,90024080,9990,9990,9990,9990,0
20230920,160900,90024080,9990,9990,9990,9990,0
20230920,160800,90024080,9990,9990,9990,9990,0
20230920,160700,90024080,9990,9990,9990,9990,0
20230920,160600,90024080,9990,9990,9990,9990,0
20230920,160500,90024080,9990,9990,9990,9990,0
20230920,160400,90024080,9990,9990,9990,9990,0
20230920,160300,90024080,9990,9990,9990,9990,0
20230920,160200,90024080,9990,9990,9990,9990,111
20230920,160100,90024080,9990,9990,9990,9990,0
20230920,160000,90024080,9990,9990,9990,9990,0
20230920,155900,90024080,9990,9990,9990,9990,0
20230920,155800,90024080,9990,9990,9990,9990,0
20230920,155700,90024080,9990,9990,9990,9990,0
20230920,155600,90024080,9990,9990,9990,9990,0
20230920,155500,90024080,9990,9990,9990,9990,0
20230920,155400,90024080,9990,9990,9990,9990,0
20230920,155300,90024080,9990,9990,9990,9990,0
20230920,155200,90024080,9990,9990,9990,9990,0
20230920,155100,90024080,9990,9990,9990,9990,0
20230920,155000,90024080,9990,9990,9990,9990,0
20230920,154900,90024080,9990,9990,9990,9990,0
20230920,154800,90024080,9990,9990,9990,9990,0
20230920,154700,90024080,9990,9990,9990,9990,0
20230920,154600,90024080,9990,9990,9990,9990,0
20230920,154500,90024080,9990,9990,9990,9990,0
20230920,154400,90024080,9990,9990,9990,9990,0
20230920,154300,90024080,9990,9990,9990,9990,0
20230920,154200,90024080,9990,9990,9990,9990,0
20230920,154100,90024080,9990,9990,9990,9990,0
20230920,154000,90024080,9990,9990,9990,9990,0
20230920,153900,90024080,9990,9990,9990,9990,0
20230920,153800,90024080,9990,9990,9990,9990,0
20230920,153700,90024080,9990,9990,9990,9990,0
20230920,153600,90024080,9990,9990,9990,9990,0
20230920,153500,90024080,9990,9990,9990,9990,0
20230920,153400,90024080,9990,9990,9990,9990,0
20230920,153300,90024080,9990,9990,9990,9990,0
20230920,153200,90024080,9990,9990,9990,9990,111
20230920,153100,90024080,9990,9990,9990,9990,0
20230920,153000,90024080,9990,9990,9990,9990,111
20230920,152900,88915190,9990,9990,9990,9990,0
20230920,152800,88915190,9990,9990,9990,9990,0
20230920,152700,88915190,9990,9990,9990,9990,0
20230920,152600,88915190,9990,9990,9990,9990,0
20230920,152500,88915190,9990,9990,9990,9990,0
20230920,152400,88915190,9990,9990,9990,9990,0
20230920,152300,88915190,9990,9990,9990,9990,0
20230920,152200,88915190,9990,9990,9990,9990,0
20230920,152100,88915190,9990,9990,9990,9990,0
20230920,152000,88915190,9990,9990,9990,9990,0
20230920,151900,88915190,9990,9990,9990,9990,0
20230920,151800,88915190,9990,9990,9990,9990,0
20230920,151700,88915190,9990,9990,9990,9990,0
20230920,151600,88915190,9990,9980,9990,9980,5
20230920,151500,88865270,9980,9980,9980,9980,0
20230920,151400,88865270,9980,9980,9980,9980,0
20230920,151300,88865270,9980,9980,9980,9980,0
20230920,151200,88865270,9980,9970,9980,9970,100
20230920,151100,87867410,9970,9970,9970,9970,20
20230920,151000,87668010,9970,9970,9970,9970,3
20230920,150900,87638100,9970,9970,9970,9970,20
20230920,150800,87438700,9970,9970,9970,9970,0
20230920,150700,87438700,9970,9970,9970,9970,0
20230920,150600,87438700,9970,9970,9970,9970,0
20230920,150500,87438700,9970,9970,9970,9970,0
20230920,150400,87438700,9970,9970,9970,9970,0
20230920,150300,87438700,9970,9970,9970,9970,0
20230920,150200,87438700,9970,9970,9970,9970,0
20230920,150100,87438700,9970,9970,9970,9970,3
20230920,150000,87408790,9970,9970,9970,9970,0
20230920,145900,87408790,9970,9970,9970,9970,12
20230920,145800,87289150,9970,9970,9970,9970,0
20230920,145700,87289150,9970,9970,9970,9970,0
20230920,145600,87289150,9970,9970,9970,9970,1
20230920,145500,87279180,9970,9970,9970,9970,1
20230920,145400,87269210,9970,9970,9970,9970,0
20230920,145300,87269210,9970,9970,9970,9970,0
20230920,145200,87269210,9970,9970,9970,9970,135
20230920,145100,85923260,9970,9970,9970,9970,0
20230920,145000,85923260,9970,9970,9970,9970,100
20230920,144900,84926260,9980,9980,9980,9980,0
20230920,144800,84926260,9980,9980,9980,9980,0
20230920,144700,84926260,9980,9980,9980,9980,0
20230920,144600,84926260,9980,9980,9980,9980,0
20230920,144500,84926260,9980,9980,9980,9980,0
20230920,144400,84926260,9980,9980,9980,9980,0
20230920,144300,84926260,9980,9980,9980,9980,0
20230920,144200,84926260,9980,9980,9980,9980,0
20230920,144100,84926260,9980,9980,9980,9980,0
20230920,144000,84926260,9980,9980,9980,9980,0
20230920,143900,84926260,9980,9980,9980,9980,1
20230920,143800,84916280,9980,9980,9980,9980,0
20230920,143700,84916280,9980,9980,9980,9980,0
20230920,143600,84916280,9980,9980,9980,9980,0
20230920,143500,84916280,9980,9980,9980,9980,0
20230920,143400,84916280,9980,9980,9980,9980,0
20230920,143300,84916280,9980,9980,9980,9980,0
20230920,143200,84916280,9980,9980,9980,9980,1
20230920,143100,84906300,9980,9980,9980,9980,0
20230920,143000,84906300,9980,9980,9980,9980,0
20230920,142900,84906300,9980,9980,9980,9980,0
20230920,142800,84906300,9980,9980,9980,9980,1
20230920,142700,84896320,9960,9960,9960,9960,20
20230920,142600,84697120,9980,9980,9980,9980,0
20230920,142500,84697120,9980,9980,9980,9980,0
20230920,142400,84697120,9980,9980,9980,9980,30
20230920,142300,84397720,9980,9980,9980,9980,0
20230920,142200,84397720,9980,9980,9980,9980,0
20230920,142100,84397720,9980,9980,9980,9980,5
20230920,142000,84347820,9980,9980,9980,9980,0
20230920,141900,84347820,9980,9980,9980,9980,1
20230920,141800,84337840,9980,9980,9980,9980,1
20230920,141700,84327860,9960,9960,9960,9960,37
20230920,141600,83959340,9980,9980,9980,9980,0
20230920,141500,83959340,9980,9980,9980,9980,0
20230920,141400,83959340,9980,9980,9980,9980,0
20230920,141300,83959340,9980,9980,9980,9980,0
20230920,141200,83959340,9980,9980,9980,9980,13
20230920,141100,83829600,9970,9970,9970,9970,8
20230920,141000,83749840,9990,9990,9990,9990,0
20230920,140900,83749840,9990,9990,9990,9990,10
20230920,140800,83649940,9990,9990,9990,9990,0
20230920,140700,83649940,9990,9990,9990,9990,0
20230920,140600,83649940,9990,9990,9990,9990,0
20230920,140500,83649940,9990,9990,9990,9990,0
20230920,140400,83649940,9990,9990,9990,9990,10
20230920,140300,83550040,9990,9990,9990,9990,1
20230920,140200,83540050,9990,9990,9990,9990,0
20230920,140100,83540050,9990,9990,9990,9990,0
20230920,140000,83540050,9990,9990,9990,9990,0
20230920,135900,83540050,9990,9990,9990,9990,0
20230920,135800,83540050,9990,9990,9990,9990,0
20230920,135700,83540050,9990,9990,9990,9990,0
20230920,135600,83540050,9990,9990,9990,9990,0
20230920,135500,83540050,9990,9990,9990,9990,0
20230920,135400,83540050,9990,9990,9990,9990,0
20230920,135300,83540050,9990,9990,9990,9990,1
20230920,135200,83530060,9970,9970,9970,9970,0
20230920,135100,83530060,9970,9970,9970,9970,2
20230920,135000,83510120,9990,9990,9990,9990,0
20230920,134900,83510120,9990,9990,9990,9990,0
20230920,134800,83510120,9990,9990,9990,9990,0
20230920,134700,83510120,9990,9990,9990,9990,0
20230920,134600,83510120,9990,9990,9990,9990,0
20230920,134500,83510120,9990,9990,9990,9990,0
20230920,134400,83510120,9990,9990,9990,9990,0
20230920,134300,83510120,9990,9990,9990,9990,0
20230920,134200,83510120,9990,9990,9990,9990,0
20230920,134100,83510120,9990,9990,9990,9990,0
20230920,134000,83510120,9990,9990,9990,9990,0
20230920,133900,83510120,9990,9990,9990,9990,0
20230920,133800,83510120,9990,9990,9990,9990,3
20230920,133700,83480150,9990,9990,9990,9990,0
20230920,133600,83480150,9990,9990,9990,9990,0
20230920,133500,83480150,9990,9990,9990,9990,0
20230920,133400,83480150,9990,9990,9990,9990,0
20230920,133300,83480150,9990,9990,9990,9990,1
20230920,133200,83470160,9990,9990,9990,9990,0
20230920,133100,83470160,9990,9990,9990,9990,0
20230920,133000,83470160,9990,9990,9990,9990,0
20230920,132900,83470160,9990,9990,9990,9990,0
20230920,132800,83470160,9990,9990,9990,9990,0
20230920,132700,83470160,9990,9990,9990,9990,0
20230920,132600,83470160,9990,9990,9990,9990,0
20230920,132500,83470160,9990,9990,9990,9990,1
20230920,132400,83460170,9950,9950,9950,9950,15
20230920,132300,83310920,9990,9990,9990,9990,0
20230920,132200,83310920,9990,9990,9990,9990,0
20230920,132100,83310920,9990,9990,9990,9990,0
20230920,132000,83310920,9990,9990,9990,9990,0
20230920,131900,83310920,9990,9990,9990,9990,1
20230920,131800,83300930,9960,9960,9960,9960,109
20230920,131700,82215290,9990,9990,9990,9990,0
20230920,131600,82215290,9990,9990,9990,9990,0
20230920,131500,82215290,9990,9990,9990,9990,1
20230920,131400,82205300,9990,9990,9990,9990,0
20230920,131300,82205300,9990,9990,9990,9990,0
20230920,131200,82205300,9990,9990,9990,9990,0
20230920,131100,82205300,9990,9990,9990,9990,0
20230920,131000,82205300,9990,9990,9990,9990,0
20230920,130900,82205300,9990,9990,9990,9990,0
20230920,130800,82205300,9990,9990,9990,9990,0
20230920,130700,82205300,9990,9990,9990,9990,0
20230920,130600,82205300,9990,9990,9990,9990,0
20230920,130500,82205300,9990,9990,9990,9990,0
20230920,130400,82205300,9990,9990,9990,9990,0
20230920,130300,82205300,9990,9990,9990,9990,0
20230920,130200,82205300,9990,9990,9990,9990,0
20230920,130100,82205300,9990,9990,9990,9990,0
20230920,130000,82205300,9990,9990,9990,9990,0
20230920,125900,82205300,9990,9990,9990,9990,0
20230920,125800,82205300,9990,9990,9990,9990,0
20230920,125700,82205300,9990,9990,9990,9990,1
20230920,125600,82195310,9970,9970,9970,9970,0
20230920,125500,82195310,9970,9970,9970,9970,0
20230920,125400,82195310,9970,9970,9970,9970,0
20230920,125300,82195310,9970,9970,9970,9970,0
20230920,125200,82195310,9970,9970,9970,9970,0
20230920,125100,82195310,9970,9970,9970,9970,0
20230920,125000,82195310,9970,9970,9970,9970,0
20230920,124900,82195310,9970,9970,9970,9970,0
20230920,124800,82195310,9970,9970,9970,9970,10
20230920,124700,82095610,10000,10000,10000,10000,0
20230920,124600,82095610,10000,10000,10000,10000,0
20230920,124500,82095610,10000,10000,10000,10000,0
20230920,124400,82095610,10000,10000,10000,10000,0
20230920,124300,82095610,10000,9990,10000,9990,12
20230920,124200,81975720,9960,9960,9990,9960,13
20230920,124100,81846210,9960,9960,9990,9960,8
20230920,124000,81766500,9960,9960,9990,9960,7
20230920,123900,81696750,9990,9990,9990,9990,0
20230920,123800,81696750,9990,9990,9990,9990,0
20230920,123700,81696750,9990,9960,9990,9960,6
20230920,123600,81636960,9990,9990,9990,9990,0
20230920,123500,81636960,9990,9990,9990,9990,0
20230920,123400,81636960,9990,9990,9990,9990,1
20230920,123300,81626970,9990,9990,9990,9990,0
20230920,123200,81626970,9990,9990,9990,9990,0
20230920,123100,81626970,9990,9990,9990,9990,88
20230920,123000,80747850,9990,9990,9990,9990,0
20230920,122900,80747850,9990,9990,9990,9990,0
20230920,122800,80747850,9990,9990,9990,9990,0
20230920,122700,80747850,9990,9990,9990,9990,0
20230920,122600,80747850,9990,9970,9990,9970,6
20230920,122500,80688010,9990,9990,9990,9990,0
20230920,122400,80688010,9990,9990,9990,9990,2
20230920,122300,80668030,9990,9990,9990,9990,0
20230920,122200,80668030,9990,9970,9990,9970,21
20230920,122100,80458640,10000,10000,10000,10000,0
20230920,122000,80458640,10000,10000,10000,10000,0
20230920,121900,80458640,10000,10000,10000,10000,0
20230920,121800,80458640,10000,10000,10000,10000,0
20230920,121700,80458640,10000,10000,10000,10000,0
20230920,121600,80458640,10000,10000,10000,10000,0
20230920,121500,80458640,10000,10000,10000,10000,0
20230920,121400,80458640,10000,10000,10000,10000,0
20230920,121300,80458640,10000,10000,10000,10000,0
20230920,121200,80458640,10000,10000,10000,10000,0
20230920,121100,80458640,10000,10000,10000,10000,0
20230920,121000,80458640,10000,10000,10000,10000,1
20230920,120900,80448640,9990,9990,9990,9990,0
20230920,120800,80448640,9990,9990,9990,9990,130
20230920,120700,79149940,9990,9990,9990,9990,0
20230920,120600,79149940,9990,9990,9990,9990,0
20230920,120500,79149940,9990,9990,9990,9990,0
20230920,120400,79149940,9990,9990,9990,9990,0
20230920,120300,79149940,9990,9990,9990,9990,0
20230920,120200,79149940,9990,9990,9990,9990,0
20230920,120100,79149940,9990,9990,9990,9990,0
20230920,120000,79149940,9990,9990,9990,9990,0
20230920,115900,79149940,9990,9990,9990,9990,0
20230920,115800,79149940,9990,9990,9990,9990,0
20230920,115700,79149940,9990,9990,9990,9990,0
20230920,115600,79149940,9990,9990,9990,9990,1
20230920,115500,79139950,9950,9950,9950,9950,0
20230920,115400,79139950,9950,9950,9950,9950,207
20230920,115300,77080300,9990,9990,9990,9990,0
20230920,115200,77080300,9990,9990,9990,9990,2
20230920,115100,77060320,9990,9990,9990,9990,0
20230920,115000,77060320,9990,9990,9990,9990,0
20230920,114900,77060320,9990,9990,9990,9990,0
20230920,114800,77060320,9990,9990,9990,9990,0
20230920,114700,77060320,9990,9990,9990,9990,0
20230920,114600,77060320,9990,9990,9990,9990,0
20230920,114500,77060320,9990,9990,9990,9990,0
20230920,114400,77060320,9990,9990,9990,9990,0
20230920,114300,77060320,9990,9990,9990,9990,0
20230920,114200,77060320,9990,9990,9990,9990,0
20230920,114100,77060320,9990,9990,9990,9990,0
20230920,114000,77060320,9990,9990,9990,9990,0
20230920,113900,77060320,9990,9990,9990,9990,0
20230920,113800,77060320,9990,9990,9990,9990,0
20230920,113700,77060320,9990,9990,9990,9990,0
20230920,113600,77060320,9990,9980,9990,9980,10
20230920,113500,76960440,9980,9980,9980,9980,0
20230920,113400,76960440,9980,9980,9980,9980,0
20230920,113300,76960440,9980,9980,9980,9980,0
20230920,113200,76960440,9980,9980,9980,9980,0
20230920,113100,76960440,9980,9980,9980,9980,0
20230920,113000,76960440,9980,9980,9980,9980,0
20230920,112900,76960440,9980,9980,9980,9980,0
20230920,112800,76960440,9980,9980,9980,9980,0
20230920,112700,76960440,9980,9980,9980,9980,0
20230920,112600,76960440,9980,9980,9980,9980,1
20230920,112500,76950460,9940,9940,9940,9940,0
20230920,112400,76950460,9940,9940,9940,9940,279
20230920,112300,74177200,9940,9940,9940,9940,0
20230920,112200,74177200,9940,9940,9940,9940,200
20230920,112100,72189200,9940,9940,9940,9940,38
20230920,112000,71811480,9950,9950,9950,9950,35
20230920,111900,71463230,9960,9960,9960,9960,0
20230920,111800,71463230,9960,9960,9960,9960,0
20230920,111700,71463230,9960,9960,9960,9960,0
20230920,111600,71463230,9960,9960,9960,9960,0
20230920,111500,71463230,9960,9960,9960,9960,0
20230920,111400,71463230,9960,9960,9960,9960,50
20230920,111300,70965230,9960,9960,9960,9960,0
20230920,111200,70965230,9960,9960,9960,9960,0
20230920,111100,70965230,9960,9960,9960,9960,0
20230920,111000,70965230,9960,9960,9960,9960,0
20230920,110900,70965230,9960,9960,9960,9960,0
20230920,110800,70965230,9960,9960,9960,9960,0
20230920,110700,70965230,9960,9960,9960,9960,0
20230920,110600,70965230,9960,9960,9960,9960,1
20230920,110500,70955270,9960,9960,9960,9960,0
20230920,110400,70955270,9960,9960,9960,9960,3
20230920,110300,70925390,9960,9960,9960,9960,0
20230920,110200,70925390,9960,9960,9960,9960,1
20230920,110100,70915430,9960,9960,9960,9960,0
20230920,110000,70915430,9960,9960,9960,9960,2
20230920,105900,70895510,9960,9960,9960,9960,1
20230920,105800,70885550,9960,9960,9960,9960,0
20230920,105700,70885550,9960,9960,9960,9960,0
20230920,105600,70885550,9960,9960,9960,9960,100
20230920,105500,69889550,9960,9960,9960,9960,101
20230920,105400,68883590,9960,9960,9960,9960,500
20230920,105300,63903590,9960,9960,9960,9960,0
20230920,105200,63903590,9960,9960,9960,9960,1
20230920,105100,63893630,9940,9940,9940,9940,0
20230920,105000,63893630,9940,9940,9940,9940,0
20230920,104900,63893630,9940,9940,9940,9940,0
20230920,104800,63893630,9940,9950,9950,9940,527
20230920,104700,58652340,9960,9960,9960,9960,0
20230920,104600,58652340,9960,9960,9960,9960,0
20230920,104500,58652340,9960,9960,9960,9960,0
20230920,104400,58652340,9960,9960,9960,9960,0
20230920,104300,58652340,9960,9960,9960,9960,60
20230920,104200,58054740,9960,9960,9960,9960,5
20230920,104100,58004940,9970,9970,9970,9970,0
20230920,104000,58004940,9970,9970,9970,9970,10
20230920,103900,57905240,9980,9980,9980,9980,0
20230920,103800,57905240,9980,9980,9980,9980,0
20230920,103700,57905240,9980,9980,9980,9980,0
20230920,103600,57905240,9980,9980,9980,9980,0
20230920,103500,57905240,9980,9980,9980,9980,0
20230920,103400,57905240,9980,9980,9980,9980,0
20230920,103300,57905240,9980,9980,9980,9980,0
20230920,103200,57905240,9980,9980,9980,9980,0
20230920,103100,57905240,9980,9980,9980,9980,0
20230920,103000,57905240,9980,9980,9980,9980,0
20230920,102900,57905240,9980,9980,9980,9980,0
20230920,102800,57905240,9980,9980,9980,9980,100
20230920,102700,56907240,9990,9990,9990,9990,1
20230920,102600,56897250,9950,9990,9990,9950,2
20230920,102500,56877310,9950,9990,9990,9950,2
20230920,102400,56857370,9950,9950,9950,9950,50
20230920,102300,56359870,9950,9950,9950,9950,0
20230920,102200,56359870,9950,9970,9970,9950,114
20230920,102100,55223310,10010,10010,10010,10010,0
20230920,102000,55223310,10010,10010,10010,10010,0
20230920,101900,55223310,10010,10010,10010,10010,0
20230920,101800,55223310,10010,10010,10010,10010,0
20230920,101700,55223310,10010,10010,10010,10010,0
20230920,101600,55223310,10010,10010,10010,10010,0
20230920,101500,55223310,10010,10010,10010,10010,0
20230920,101400,55223310,10010,10010,10010,10010,0
20230920,101300,55223310,10010,10010,10010,10010,0
20230920,101200,55223310,10010,10010,10010,10010,0
20230920,101100,55223310,10010,10010,10010,10010,0
20230920,101000,55223310,10010,10010,10010,10010,0
20230920,100900,55223310,10010,10010,10010,10010,0
20230920,100800,55223310,10010,10010,10010,10010,1
20230920,100700,55213300,10010,9970,10010,9970,49
20230920,100600,54724730,9990,9990,9990,9990,0
20230920,100500,54724730,9990,9990,9990,9990,0
20230920,100400,54724730,9990,9970,9990,9970,141
20230920,100300,53316960,9970,9970,9970,9970,0
20230920,100200,53316960,9970,9970,9970,9970,4
20230920,100100,53277080,9960,9960,9960,9960,10
20230920,100000,53177480,9970,9970,9970,9970,102
20230920,095900,52160540,9970,9970,9970,9970,3
20230920,095800,52130630,9980,9980,9980,9980,0
20230920,095700,52130630,9980,9980,9980,9980,0
20230920,095600,52130630,9980,9940,9980,9940,170
20230920,095500,50438030,9950,9950,9950,9950,158
20230920,095400,48865930,9990,9990,9990,9990,0
20230920,095300,48865930,9990,9990,9990,9990,0
20230920,095200,48865930,9990,9990,9990,9990,0
20230920,095100,48865930,9990,9990,9990,9990,0
20230920,095000,48865930,9990,9970,9990,9950,2001
20230920,094900,28943500,9980,9990,9990,9980,535
20230920,094800,23602040,9990,9990,9990,9990,70
20230920,094700,22902740,9990,9990,9990,9990,50
20230920,094600,22403240,9990,9990,9990,9990,631
20230920,094500,16099550,10030,10030,10030,10030,0
20230920,094400,16099550,10030,10000,10030,10000,4
20230920,094300,16059520,10030,10030,10030,10030,0
20230920,094200,16059520,10030,10030,10030,10030,0
20230920,094100,16059520,10030,10030,10030,10030,0
20230920,094000,16059520,10030,10030,10030,10030,0
20230920,093900,16059520,10030,10030,10030,10030,0
20230920,093800,16059520,10030,10030,10030,10030,0
20230920,093700,16059520,10030,10030,10030,10030,0
20230920,093600,16059520,10030,10030,10030,10030,0
20230920,093500,16059520,10030,10000,10030,10000,8
20230920,093400,15979490,10030,10030,10030,10030,0
20230920,093300,15979490,10030,10030,10030,10030,0
20230920,093200,15979490,10030,10030,10030,10030,0
20230920,093100,15979490,10030,10030,10030,10030,0
20230920,093000,15979490,10030,10030,10030,10030,0
20230920,092900,15979490,10030,10030,10030,10030,0
20230920,092800,15979490,10030,9990,10030,9990,2
20230920,092700,15959470,9990,9990,9990,9990,13
20230920,092600,15829600,10030,10030,10030,10030,0
20230920,092500,15829600,10030,10000,10030,10000,2
20230920,092400,15809570,10030,10030,10030,10030,0
20230920,092300,15809570,10030,10030,10030,10030,0
20230920,092200,15809570,10030,10030,10030,10030,0
20230920,092100,15809570,10030,10030,10030,10030,0
20230920,092000,15809570,10030,10030,10030,10030,0
20230920,091900,15809570,10030,10030,10030,10030,1
20230920,091800,15799540,10000,10000,10000,10000,5
20230920,091700,15749540,10030,9990,10030,9990,2
20230920,091600,15729520,10030,9990,10030,9990,16
20230920,091500,15569640,10030,10030,10030,10030,1
20230920,091400,15559610,9990,9990,9990,9990,11
20230920,091300,15449720,9990,9990,9990,9990,3
20230920,091200,15419750,10010,10010,10010,10010,0
20230920,091100,15419750,10010,10010,10010,10010,1
20230920,091000,15409740,10040,10040,10040,10040,0
20230920,090900,15409740,10040,10000,10040,10000,655
20230920,090800,8859700,9990,10000,10000,9990,26
20230920,090700,8599840,10000,10000,10000,10000,2
20230920,090600,8579840,9980,9980,9980,9980,0
20230920,090500,8579840,9980,9980,9980,9980,0
20230920,090400,8579840,9980,9980,9980,9980,1
20230920,090300,8569860,9980,9980,9980,9980,2
20230920,090200,8549900,10000,10000,10000,10000,2
20230920,090100,8529900,10040,10000,10040,9980,119
20230920,090000,7341880,10010,10030,10030,10010,732