KissMeData/009680/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184900,74325450,8960,8960,8960,8960,129
20230908,184800,74325450,8960,8960,8960,8960,0
20230908,184700,74325450,8960,8960,8960,8960,0
20230908,184600,74325450,8960,8960,8960,8960,0
20230908,184500,74325450,8960,8960,8960,8960,0
20230908,184400,74325450,8960,8960,8960,8960,0
20230908,184300,74325450,8960,8960,8960,8960,0
20230908,184200,74325450,8960,8960,8960,8960,0
20230908,184100,74325450,8960,8960,8960,8960,0
20230908,184000,74325450,8960,8960,8960,8960,0
20230908,183900,74325450,8960,8960,8960,8960,0
20230908,183800,74325450,8960,8960,8960,8960,0
20230908,183700,74325450,8960,8960,8960,8960,0
20230908,183600,74325450,8960,8960,8960,8960,0
20230908,183500,74325450,8960,8960,8960,8960,0
20230908,183400,74325450,8960,8960,8960,8960,0
20230908,183300,74325450,8960,8960,8960,8960,0
20230908,183200,74325450,8960,8960,8960,8960,0
20230908,183100,74325450,8960,8960,8960,8960,0
20230908,183000,74325450,8960,8960,8960,8960,0
20230908,182900,74325450,8960,8960,8960,8960,0
20230908,182800,74325450,8960,8960,8960,8960,0
20230908,182700,74325450,8960,8960,8960,8960,0
20230908,182600,74325450,8960,8960,8960,8960,0
20230908,182500,74325450,8960,8960,8960,8960,0
20230908,182400,74325450,8960,8960,8960,8960,0
20230908,182300,74325450,8960,8960,8960,8960,0
20230908,182200,74325450,8960,8960,8960,8960,0
20230908,182100,74325450,8960,8960,8960,8960,0
20230908,182000,74325450,8960,8960,8960,8960,0
20230908,181900,74325450,8960,8960,8960,8960,129
20230908,181800,74325450,8960,8960,8960,8960,0
20230908,181700,74325450,8960,8960,8960,8960,0
20230908,181600,74325450,8960,8960,8960,8960,0
20230908,181500,74325450,8960,8960,8960,8960,0
20230908,181400,74325450,8960,8960,8960,8960,0
20230908,181300,74325450,8960,8960,8960,8960,0
20230908,181200,74325450,8960,8960,8960,8960,0
20230908,181100,74325450,8960,8960,8960,8960,0
20230908,181000,74325450,8960,8960,8960,8960,0
20230908,180900,74325450,8960,8960,8960,8960,0
20230908,180800,74325450,8960,8960,8960,8960,0
20230908,180700,74325450,8960,8960,8960,8960,0
20230908,180600,74325450,8960,8960,8960,8960,0
20230908,180500,74325450,8960,8960,8960,8960,0
20230908,180400,74325450,8960,8960,8960,8960,0
20230908,180300,74325450,8960,8960,8960,8960,0
20230908,180200,74325450,8960,8960,8960,8960,0
20230908,180100,74325450,8960,8960,8960,8960,0
20230908,180000,74325450,8960,8960,8960,8960,0
20230908,175900,74325450,8960,8960,8960,8960,0
20230908,175800,74325450,8960,8960,8960,8960,0
20230908,175700,74325450,8960,8960,8960,8960,0
20230908,175600,74325450,8960,8960,8960,8960,0
20230908,175500,74325450,8960,8960,8960,8960,0
20230908,175400,74325450,8960,8960,8960,8960,0
20230908,175300,74325450,8960,8960,8960,8960,0
20230908,175200,74325450,8960,8960,8960,8960,0
20230908,175100,74325450,8960,8960,8960,8960,0
20230908,175000,74325450,8960,8960,8960,8960,0
20230908,174900,74325450,8960,8960,8960,8960,129
20230908,174800,74325450,8960,8960,8960,8960,0
20230908,174700,74325450,8960,8960,8960,8960,0
20230908,174600,74325450,8960,8960,8960,8960,0
20230908,174500,74325450,8960,8960,8960,8960,0
20230908,174400,74325450,8960,8960,8960,8960,0
20230908,174300,74325450,8960,8960,8960,8960,0
20230908,174200,74325450,8960,8960,8960,8960,0
20230908,174100,74325450,8960,8960,8960,8960,0
20230908,174000,74325450,8960,8960,8960,8960,0
20230908,173900,74325450,8960,8960,8960,8960,0
20230908,173800,74325450,8960,8960,8960,8960,0
20230908,173700,74325450,8960,8960,8960,8960,0
20230908,173600,74325450,8960,8960,8960,8960,0
20230908,173500,74325450,8960,8960,8960,8960,0
20230908,173400,74325450,8960,8960,8960,8960,0
20230908,173300,74325450,8960,8960,8960,8960,0
20230908,173200,74325450,8960,8960,8960,8960,0
20230908,173100,74325450,8960,8960,8960,8960,0
20230908,173000,74325450,8960,8960,8960,8960,0
20230908,172900,74325450,8960,8960,8960,8960,0
20230908,172800,74325450,8960,8960,8960,8960,0
20230908,172700,74325450,8960,8960,8960,8960,0
20230908,172600,74325450,8960,8960,8960,8960,0
20230908,172500,74325450,8960,8960,8960,8960,0
20230908,172400,74325450,8960,8960,8960,8960,0
20230908,172300,74325450,8960,8960,8960,8960,0
20230908,172200,74325450,8960,8960,8960,8960,0
20230908,172100,74325450,8960,8960,8960,8960,0
20230908,172000,74325450,8960,8960,8960,8960,0
20230908,171900,74325450,8960,8960,8960,8960,129
20230908,171800,74325450,8960,8960,8960,8960,0
20230908,171700,74325450,8960,8960,8960,8960,0
20230908,171600,74325450,8960,8960,8960,8960,0
20230908,171500,74325450,8960,8960,8960,8960,0
20230908,171400,74325450,8960,8960,8960,8960,0
20230908,171300,74325450,8960,8960,8960,8960,0
20230908,171200,74325450,8960,8960,8960,8960,0
20230908,171100,74325450,8960,8960,8960,8960,0
20230908,171000,74325450,8960,8960,8960,8960,0
20230908,170900,74325450,8960,8960,8960,8960,0
20230908,170800,74325450,8960,8960,8960,8960,0
20230908,170700,74325450,8960,8960,8960,8960,0
20230908,170600,74325450,8960,8960,8960,8960,0
20230908,170500,74325450,8960,8960,8960,8960,0
20230908,170400,74325450,8960,8960,8960,8960,0
20230908,170300,74325450,8960,8960,8960,8960,0
20230908,170200,74325450,8960,8960,8960,8960,0
20230908,170100,74325450,8960,8960,8960,8960,0
20230908,170000,74325450,8960,8960,8960,8960,0
20230908,165900,74325450,8960,8960,8960,8960,0
20230908,165800,74325450,8960,8960,8960,8960,0
20230908,165700,74325450,8960,8960,8960,8960,0
20230908,165600,74325450,8960,8960,8960,8960,0
20230908,165500,74325450,8960,8960,8960,8960,0
20230908,165400,74325450,8960,8960,8960,8960,0
20230908,165300,74325450,8960,8960,8960,8960,0
20230908,165200,74325450,8960,8960,8960,8960,0
20230908,165100,74325450,8960,8960,8960,8960,0
20230908,165000,74325450,8960,8960,8960,8960,0
20230908,164900,74325450,8960,8960,8960,8960,129
20230908,164800,74325450,8960,8960,8960,8960,0
20230908,164700,74325450,8960,8960,8960,8960,0
20230908,164600,74325450,8960,8960,8960,8960,0
20230908,164500,74325450,8960,8960,8960,8960,0
20230908,164400,74325450,8960,8960,8960,8960,0
20230908,164300,74325450,8960,8960,8960,8960,0
20230908,164200,74325450,8960,8960,8960,8960,0
20230908,164100,74325450,8960,8960,8960,8960,0
20230908,164000,74325450,8960,8960,8960,8960,0
20230908,163900,74325450,8960,8960,8960,8960,0
20230908,163800,74325450,8960,8960,8960,8960,0
20230908,163700,74325450,8960,8960,8960,8960,0
20230908,163600,74325450,8960,8960,8960,8960,0
20230908,163500,74325450,8960,8960,8960,8960,0
20230908,163400,74325450,8960,8960,8960,8960,0
20230908,163300,74325450,8960,8960,8960,8960,0
20230908,163200,74325450,8960,8960,8960,8960,0
20230908,163100,74325450,8960,8960,8960,8960,0
20230908,163000,74325450,8960,8960,8960,8960,0
20230908,162900,74325450,8960,8960,8960,8960,0
20230908,162800,74325450,8960,8960,8960,8960,0
20230908,162700,74325450,8960,8960,8960,8960,0
20230908,162600,74325450,8960,8960,8960,8960,0
20230908,162500,74325450,8960,8960,8960,8960,0
20230908,162400,74325450,8960,8960,8960,8960,0
20230908,162300,74325450,8960,8960,8960,8960,0
20230908,162200,74325450,8960,8960,8960,8960,0
20230908,162100,74325450,8960,8960,8960,8960,0
20230908,162000,74325450,8960,8960,8960,8960,0
20230908,161900,74325450,8960,8960,8960,8960,129
20230908,161800,74325450,8960,8960,8960,8960,0
20230908,161700,74325450,8960,8960,8960,8960,0
20230908,161600,74325450,8960,8960,8960,8960,0
20230908,161500,74325450,8960,8960,8960,8960,0
20230908,161400,74325450,8960,8960,8960,8960,0
20230908,161300,74325450,8960,8960,8960,8960,0
20230908,161200,74325450,8960,8960,8960,8960,0
20230908,161100,74325450,8960,8960,8960,8960,0
20230908,161000,74325450,8960,8960,8960,8960,0
20230908,160900,74325450,8960,8960,8960,8960,0
20230908,160800,74325450,8960,8960,8960,8960,0
20230908,160700,74325450,8960,8960,8960,8960,0
20230908,160600,74325450,8960,8960,8960,8960,0
20230908,160500,74325450,8960,8960,8960,8960,0
20230908,160400,74325450,8960,8960,8960,8960,0
20230908,160300,74325450,8960,8960,8960,8960,0
20230908,160200,74325450,8960,8960,8960,8960,0
20230908,160100,74325450,8960,8960,8960,8960,0
20230908,160000,74325450,8960,8960,8960,8960,0
20230908,155900,74325450,8960,8960,8960,8960,0
20230908,155800,74325450,8960,8960,8960,8960,0
20230908,155700,74325450,8960,8960,8960,8960,0
20230908,155600,74325450,8960,8960,8960,8960,0
20230908,155500,74325450,8960,8960,8960,8960,0
20230908,155400,74325450,8960,8960,8960,8960,0
20230908,155300,74325450,8960,8960,8960,8960,0
20230908,155200,74325450,8960,8960,8960,8960,0
20230908,155100,74325450,8960,8960,8960,8960,0
20230908,155000,74325450,8960,8960,8960,8960,0
20230908,154900,74325450,8960,8960,8960,8960,129
20230908,154800,74325450,8960,8960,8960,8960,0
20230908,154700,74325450,8960,8960,8960,8960,0
20230908,154600,74325450,8960,8960,8960,8960,0
20230908,154500,74325450,8960,8960,8960,8960,0
20230908,154400,74325450,8960,8960,8960,8960,0
20230908,154300,74325450,8960,8960,8960,8960,0
20230908,154200,74325450,8960,8960,8960,8960,0
20230908,154100,74325450,8960,8960,8960,8960,0
20230908,154000,74325450,8960,8960,8960,8960,0
20230908,153900,74325450,8960,8960,8960,8960,0
20230908,153800,74325450,8960,8960,8960,8960,0
20230908,153700,74325450,8960,8960,8960,8960,0
20230908,153600,74325450,8960,8960,8960,8960,0
20230908,153500,74325450,8960,8960,8960,8960,0
20230908,153400,74325450,8960,8960,8960,8960,0
20230908,153300,74325450,8960,8960,8960,8960,0
20230908,153200,74325450,8960,8960,8960,8960,0
20230908,153100,74325450,8960,8960,8960,8960,0
20230908,153000,74325450,8960,8960,8960,8960,129
20230908,152900,73169610,9000,9000,9000,9000,0
20230908,152800,73169610,9000,9000,9000,9000,0
20230908,152700,73169610,9000,9000,9000,9000,0
20230908,152600,73169610,9000,9000,9000,9000,0
20230908,152500,73169610,9000,9000,9000,9000,0
20230908,152400,73169610,9000,9000,9000,9000,0
20230908,152300,73169610,9000,9000,9000,9000,0
20230908,152200,73169610,9000,9000,9000,9000,0
20230908,152100,73169610,9000,9000,9000,9000,0
20230908,152000,73169610,9000,9000,9000,9000,0
20230908,151900,73169610,9000,9000,9000,9000,2
20230908,151800,73151610,9000,9000,9000,9000,1
20230908,151700,73142610,9000,9000,9000,9000,2
20230908,151600,73124610,8970,8970,8970,8970,0
20230908,151500,73124610,8970,8980,8980,8970,5
20230908,151400,73079750,8980,8980,8980,8980,0
20230908,151300,73079750,8980,8980,8980,8980,0
20230908,151200,73079750,8980,8980,8980,8980,1
20230908,151100,73070770,8990,8990,8990,8990,0
20230908,151000,73070770,8990,8990,8990,8990,0
20230908,150900,73070770,8990,8990,8990,8990,2
20230908,150800,73052790,9000,9000,9000,9000,0
20230908,150700,73052790,9000,9000,9000,9000,0
20230908,150600,73052790,9000,9000,9000,9000,0
20230908,150500,73052790,9000,9000,9000,9000,0
20230908,150400,73052790,9000,9000,9000,9000,0
20230908,150300,73052790,9000,9000,9000,9000,0
20230908,150200,73052790,9000,9000,9000,9000,0
20230908,150100,73052790,9000,9000,9000,9000,0
20230908,150000,73052790,9000,9000,9000,9000,0
20230908,145900,73052790,9000,9000,9000,9000,15
20230908,145800,72917790,9000,9000,9000,9000,0
20230908,145700,72917790,9000,9000,9000,9000,0
20230908,145600,72917790,9000,9000,9000,9000,0
20230908,145500,72917790,9000,9000,9000,9000,0
20230908,145400,72917790,9000,9000,9000,9000,0
20230908,145300,72917790,9000,9000,9000,9000,0
20230908,145200,72917790,9000,9000,9000,9000,0
20230908,145100,72917790,9000,8990,9000,8990,308
20230908,145000,70148210,8990,8990,8990,8990,0
20230908,144900,70148210,8990,8990,8990,8990,0
20230908,144800,70148210,8990,8990,8990,8990,0
20230908,144700,70148210,8990,8990,8990,8990,0
20230908,144600,70148210,8990,8990,8990,8990,0
20230908,144500,70148210,8990,8990,8990,8990,0
20230908,144400,70148210,8990,8990,8990,8990,0
20230908,144300,70148210,8990,8990,8990,8990,1
20230908,144200,70139220,8980,8980,8980,8980,0
20230908,144100,70139220,8980,8980,8980,8980,0
20230908,144000,70139220,8980,8980,8980,8980,0
20230908,143900,70139220,8980,8980,8980,8980,0
20230908,143800,70139220,8980,8980,8980,8980,0
20230908,143700,70139220,8980,8980,8980,8980,0
20230908,143600,70139220,8980,8980,8980,8980,0
20230908,143500,70139220,8980,8980,8980,8980,0
20230908,143400,70139220,8980,8980,8980,8980,0
20230908,143300,70139220,8980,8980,8980,8980,201
20230908,143200,68334240,8970,8970,8970,8970,38
20230908,143100,67993380,8960,8960,8960,8960,0
20230908,143000,67993380,8960,8960,8960,8960,0
20230908,142900,67993380,8960,8960,8960,8960,143
20230908,142800,66712100,8970,8970,8970,8970,0
20230908,142700,66712100,8970,8970,8970,8970,0
20230908,142600,66712100,8970,8970,8970,8970,0
20230908,142500,66712100,8970,8970,8970,8970,0
20230908,142400,66712100,8970,8970,8970,8970,0
20230908,142300,66712100,8970,8970,8970,8970,0
20230908,142200,66712100,8970,8970,8970,8970,0
20230908,142100,66712100,8970,8970,8970,8970,0
20230908,142000,66712100,8970,8970,8970,8970,1
20230908,141900,66703130,8970,8970,8970,8970,0
20230908,141800,66703130,8970,8970,8970,8970,0
20230908,141700,66703130,8970,8970,8970,8970,0
20230908,141600,66703130,8970,8970,8970,8970,1
20230908,141500,66694160,8970,8970,8970,8970,0
20230908,141400,66694160,8970,8970,8970,8970,1
20230908,141300,66685190,8970,8970,8970,8970,0
20230908,141200,66685190,8970,8970,8970,8970,0
20230908,141100,66685190,8970,8970,8970,8970,0
20230908,141000,66685190,8970,8970,8970,8970,0
20230908,140900,66685190,8970,8970,8970,8970,0
20230908,140800,66685190,8970,8960,8970,8960,675
20230908,140700,60632440,8970,8970,8970,8970,0
20230908,140600,60632440,8970,8970,8970,8970,0
20230908,140500,60632440,8970,8970,8970,8970,0
20230908,140400,60632440,8970,8970,8970,8970,0
20230908,140300,60632440,8970,8970,8970,8970,0
20230908,140200,60632440,8970,8970,8970,8970,0
20230908,140100,60632440,8970,8970,8970,8970,0
20230908,140000,60632440,8970,8970,8970,8970,0
20230908,135900,60632440,8970,8970,8970,8970,0
20230908,135800,60632440,8970,8970,8970,8970,0
20230908,135700,60632440,8970,8970,8970,8970,0
20230908,135600,60632440,8970,8970,8970,8970,0
20230908,135500,60632440,8970,8970,8970,8970,0
20230908,135400,60632440,8970,8970,8970,8970,0
20230908,135300,60632440,8970,8960,8970,8960,9
20230908,135200,60551790,8970,8970,8970,8970,0
20230908,135100,60551790,8970,8970,8970,8970,11
20230908,135000,60453120,8960,8960,8960,8960,153
20230908,134900,59082240,8960,8960,8960,8960,0
20230908,134800,59082240,8960,8960,8960,8960,0
20230908,134700,59082240,8960,8960,8960,8960,0
20230908,134600,59082240,8960,8960,8960,8960,0
20230908,134500,59082240,8960,8960,8960,8960,0
20230908,134400,59082240,8960,8960,8960,8960,0
20230908,134300,59082240,8960,8960,8960,8960,1
20230908,134200,59073280,8950,8950,8950,8950,0
20230908,134100,59073280,8950,8950,8950,8950,0
20230908,134000,59073280,8950,8950,8950,8950,0
20230908,133900,59073280,8950,8950,8950,8950,0
20230908,133800,59073280,8950,8950,8950,8950,0
20230908,133700,59073280,8950,8950,8950,8950,0
20230908,133600,59073280,8950,8950,8950,8950,0
20230908,133500,59073280,8950,8950,8950,8950,0
20230908,133400,59073280,8950,8950,8950,8950,0
20230908,133300,59073280,8950,8950,8950,8950,0
20230908,133200,59073280,8950,8950,8950,8950,0
20230908,133100,59073280,8950,8950,8950,8950,0
20230908,133000,59073280,8950,8950,8950,8950,0
20230908,132900,59073280,8950,8950,8950,8950,0
20230908,132800,59073280,8950,8950,8950,8950,0
20230908,132700,59073280,8950,8950,8950,8950,0
20230908,132600,59073280,8950,8950,8950,8950,0
20230908,132500,59073280,8950,8950,8950,8950,90
20230908,132400,58267780,8960,8960,8960,8960,0
20230908,132300,58267780,8960,8960,8960,8960,0
20230908,132200,58267780,8960,8960,8960,8960,0
20230908,132100,58267780,8960,8960,8960,8960,0
20230908,132000,58267780,8960,8960,8960,8960,0
20230908,131900,58267780,8960,8960,8960,8960,0
20230908,131800,58267780,8960,8960,8960,8960,0
20230908,131700,58267780,8960,8960,8960,8960,0
20230908,131600,58267780,8960,8960,8960,8960,0
20230908,131500,58267780,8960,8960,8960,8960,0
20230908,131400,58267780,8960,8960,8960,8960,0
20230908,131300,58267780,8960,8960,8960,8960,0
20230908,131200,58267780,8960,8960,8960,8960,0
20230908,131100,58267780,8960,8960,8960,8960,0
20230908,131000,58267780,8960,8960,8960,8960,0
20230908,130900,58267780,8960,8960,8960,8960,0
20230908,130800,58267780,8960,8960,8960,8960,0
20230908,130700,58267780,8960,8960,8960,8960,0
20230908,130600,58267780,8960,8960,8960,8960,0
20230908,130500,58267780,8960,8960,8960,8960,0
20230908,130400,58267780,8960,8960,8960,8960,0
20230908,130300,58267780,8960,8960,8960,8960,0
20230908,130200,58267780,8960,8960,8960,8960,0
20230908,130100,58267780,8960,8960,8960,8960,0
20230908,130000,58267780,8960,8960,8960,8960,0
20230908,125900,58267780,8960,8960,8960,8960,0
20230908,125800,58267780,8960,8960,8960,8960,0
20230908,125700,58267780,8960,8960,8960,8960,0
20230908,125600,58267780,8960,8960,8960,8960,0
20230908,125500,58267780,8960,8960,8960,8960,0
20230908,125400,58267780,8960,8960,8960,8960,0
20230908,125300,58267780,8960,8960,8960,8960,10
20230908,125200,58178180,8970,8970,8970,8970,0
20230908,125100,58178180,8970,8970,8970,8970,0
20230908,125000,58178180,8970,8970,8970,8970,0
20230908,124900,58178180,8970,8970,8970,8970,212
20230908,124800,56276540,8950,8940,8950,8940,54
20230908,124700,55793330,8930,8930,8930,8930,0
20230908,124600,55793330,8930,8930,8930,8930,0
20230908,124500,55793330,8930,8930,8930,8930,0
20230908,124400,55793330,8930,8930,8930,8930,0
20230908,124300,55793330,8930,8930,8930,8930,137
20230908,124200,54569920,8920,8920,8920,8920,35
20230908,124100,54257720,8930,8930,8930,8930,0
20230908,124000,54257720,8930,8930,8930,8930,1
20230908,123900,54248790,8930,8930,8930,8930,1
20230908,123800,54239860,8930,8930,8930,8930,1
20230908,123700,54230930,8920,8920,8920,8920,0
20230908,123600,54230930,8920,8920,8920,8920,0
20230908,123500,54230930,8920,8920,8920,8920,0
20230908,123400,54230930,8920,8920,8920,8920,11
20230908,123300,54132810,8930,8930,8930,8930,12
20230908,123200,54025650,8920,8920,8920,8920,0
20230908,123100,54025650,8920,8920,8920,8920,0
20230908,123000,54025650,8920,8920,8920,8920,0
20230908,122900,54025650,8920,8920,8920,8920,0
20230908,122800,54025650,8920,8920,8920,8920,0
20230908,122700,54025650,8920,8920,8920,8920,0
20230908,122600,54025650,8920,8920,8920,8920,0
20230908,122500,54025650,8920,8920,8920,8920,0
20230908,122400,54025650,8920,8920,8920,8920,0
20230908,122300,54025650,8920,8920,8920,8920,0
20230908,122200,54025650,8920,8920,8920,8920,24
20230908,122100,53811570,8920,8920,8920,8920,0
20230908,122000,53811570,8920,8920,8920,8920,0
20230908,121900,53811570,8920,8920,8920,8920,0
20230908,121800,53811570,8920,8920,8920,8920,0
20230908,121700,53811570,8920,8920,8920,8920,0
20230908,121600,53811570,8920,8920,8920,8920,0
20230908,121500,53811570,8920,8920,8920,8920,0
20230908,121400,53811570,8920,8920,8920,8920,10
20230908,121300,53722370,8920,8920,8920,8920,0
20230908,121200,53722370,8920,8920,8920,8920,0
20230908,121100,53722370,8920,8920,8920,8920,20
20230908,121000,53543970,8920,8920,8920,8920,0
20230908,120900,53543970,8920,8920,8920,8920,0
20230908,120800,53543970,8920,8920,8920,8920,10
20230908,120700,53454770,8920,8920,8920,8920,1
20230908,120600,53445850,8930,8930,8930,8930,0
20230908,120500,53445850,8930,8930,8930,8930,0
20230908,120400,53445850,8930,8930,8930,8930,0
20230908,120300,53445850,8930,8920,8930,8920,1000
20230908,120200,44518750,8900,8900,8900,8900,0
20230908,120100,44518750,8900,8900,8900,8900,0
20230908,120000,44518750,8900,8900,8900,8900,0
20230908,115900,44518750,8900,8900,8900,8900,0
20230908,115800,44518750,8900,8900,8900,8900,0
20230908,115700,44518750,8900,8900,8900,8900,0
20230908,115600,44518750,8900,8900,8900,8900,0
20230908,115500,44518750,8900,8900,8900,8900,0
20230908,115400,44518750,8900,8900,8900,8900,0
20230908,115300,44518750,8900,8900,8900,8900,0
20230908,115200,44518750,8900,8900,8900,8900,0
20230908,115100,44518750,8900,8900,8900,8900,0
20230908,115000,44518750,8900,8900,8900,8900,0
20230908,114900,44518750,8900,8900,8900,8900,0
20230908,114800,44518750,8900,8900,8900,8900,0
20230908,114700,44518750,8900,8900,8900,8900,0
20230908,114600,44518750,8900,8900,8900,8900,0
20230908,114500,44518750,8900,8900,8900,8900,0
20230908,114400,44518750,8900,8900,8900,8900,0
20230908,114300,44518750,8900,8900,8900,8900,0
20230908,114200,44518750,8900,8900,8900,8900,0
20230908,114100,44518750,8900,8900,8900,8900,0
20230908,114000,44518750,8900,8900,8900,8900,0
20230908,113900,44518750,8900,8900,8900,8900,0
20230908,113800,44518750,8900,8900,8900,8900,0
20230908,113700,44518750,8900,8900,8900,8900,0
20230908,113600,44518750,8900,8900,8900,8900,0
20230908,113500,44518750,8900,8900,8900,8900,0
20230908,113400,44518750,8900,8920,8920,8900,1500
20230908,113300,31166070,8930,8930,8930,8930,0
20230908,113200,31166070,8930,8930,8930,8930,0
20230908,113100,31166070,8930,8930,8930,8930,0
20230908,113000,31166070,8930,8930,8930,8930,0
20230908,112900,31166070,8930,8930,8930,8930,0
20230908,112800,31166070,8930,8930,8930,8930,0
20230908,112700,31166070,8930,8930,8930,8930,0
20230908,112600,31166070,8930,8930,8930,8930,0
20230908,112500,31166070,8930,8930,8930,8930,10
20230908,112400,31076770,8930,8930,8930,8930,0
20230908,112300,31076770,8930,8930,8930,8930,0
20230908,112200,31076770,8930,8930,8930,8930,10
20230908,112100,30987470,8930,8930,8930,8930,0
20230908,112000,30987470,8930,8930,8930,8930,0
20230908,111900,30987470,8930,8930,8930,8930,0
20230908,111800,30987470,8930,8930,8930,8930,0
20230908,111700,30987470,8930,8930,8930,8930,50
20230908,111600,30540970,8930,8930,8930,8930,0
20230908,111500,30540970,8930,8930,8930,8930,0
20230908,111400,30540970,8930,8930,8930,8930,0
20230908,111300,30540970,8930,8930,8930,8930,0
20230908,111200,30540970,8930,8930,8930,8930,27
20230908,111100,30299860,8940,8940,8940,8940,74
20230908,111000,29638300,8930,8930,8930,8930,0
20230908,110900,29638300,8930,8930,8930,8930,0
20230908,110800,29638300,8930,8930,8930,8930,0
20230908,110700,29638300,8930,8930,8930,8930,0
20230908,110600,29638300,8930,8930,8930,8930,0
20230908,110500,29638300,8930,8930,8930,8930,1
20230908,110400,29629370,8930,8930,8930,8930,0
20230908,110300,29629370,8930,8930,8930,8930,0
20230908,110200,29629370,8930,8930,8930,8930,0
20230908,110100,29629370,8930,8930,8930,8930,0
20230908,110000,29629370,8930,8930,8930,8930,0
20230908,105900,29629370,8930,8930,8930,8930,0
20230908,105800,29629370,8930,8930,8930,8930,0
20230908,105700,29629370,8930,8930,8930,8930,0
20230908,105600,29629370,8930,8930,8930,8930,0
20230908,105500,29629370,8930,8930,8930,8930,1
20230908,105400,29620440,8930,8930,8930,8930,0
20230908,105300,29620440,8930,8930,8930,8930,0
20230908,105200,29620440,8930,8930,8930,8930,100
20230908,105100,28727440,8930,8930,8930,8930,0
20230908,105000,28727440,8930,8930,8930,8930,0
20230908,104900,28727440,8930,8910,8930,8910,370
20230908,104800,25426920,8910,8910,8910,8910,0
20230908,104700,25426920,8910,8910,8910,8910,0
20230908,104600,25426920,8910,8910,8910,8910,0
20230908,104500,25426920,8910,8910,8910,8910,0
20230908,104400,25426920,8910,8910,8910,8910,0
20230908,104300,25426920,8910,8910,8910,8910,0
20230908,104200,25426920,8910,8910,8910,8910,156
20230908,104100,24036960,8920,8920,8920,8920,1
20230908,104000,24028040,8920,8920,8920,8920,0
20230908,103900,24028040,8920,8920,8920,8920,9
20230908,103800,23947760,8920,8920,8920,8920,1
20230908,103700,23938840,8920,8920,8920,8920,10
20230908,103600,23849640,8920,8920,8920,8920,0
20230908,103500,23849640,8920,8920,8920,8920,0
20230908,103400,23849640,8920,8920,8920,8920,0
20230908,103300,23849640,8920,8920,8920,8920,0
20230908,103200,23849640,8920,8920,8920,8920,0
20230908,103100,23849640,8920,8920,8920,8920,0
20230908,103000,23849640,8920,8920,8920,8920,0
20230908,102900,23849640,8920,8920,8920,8920,0
20230908,102800,23849640,8920,8920,8920,8920,0
20230908,102700,23849640,8920,8920,8920,8920,0
20230908,102600,23849640,8920,8920,8920,8920,0
20230908,102500,23849640,8920,8920,8920,8920,0
20230908,102400,23849640,8920,8920,8920,8920,0
20230908,102300,23849640,8920,8920,8920,8920,0
20230908,102200,23849640,8920,8920,8920,8920,0
20230908,102100,23849640,8920,8920,8920,8920,0
20230908,102000,23849640,8920,8920,8920,8920,0
20230908,101900,23849640,8920,8920,8920,8920,0
20230908,101800,23849640,8920,8920,8920,8920,0
20230908,101700,23849640,8920,8920,8920,8920,1
20230908,101600,23840720,8920,8920,8920,8920,0
20230908,101500,23840720,8920,8920,8920,8920,0
20230908,101400,23840720,8920,8920,8920,8920,0
20230908,101300,23840720,8920,8920,8920,8920,0
20230908,101200,23840720,8920,8920,8920,8920,0
20230908,101100,23840720,8920,8920,8920,8920,0
20230908,101000,23840720,8920,8920,8920,8920,13
20230908,100900,23724760,8920,8920,8920,8920,0
20230908,100800,23724760,8920,8920,8920,8920,0
20230908,100700,23724760,8920,8920,8920,8920,0
20230908,100600,23724760,8920,8920,8920,8920,0
20230908,100500,23724760,8920,8910,8920,8910,2
20230908,100400,23706930,8920,8920,8920,8920,0
20230908,100300,23706930,8920,8930,8930,8920,6
20230908,100200,23653370,8930,8930,8930,8930,1
20230908,100100,23644440,8930,8930,8930,8930,0
20230908,100000,23644440,8930,8930,8930,8930,1
20230908,095900,23635510,8910,8910,8910,8910,0
20230908,095800,23635510,8910,8910,8910,8910,0
20230908,095700,23635510,8910,8910,8910,8910,0
20230908,095600,23635510,8910,8910,8910,8910,0
20230908,095500,23635510,8910,8910,8910,8910,0
20230908,095400,23635510,8910,8910,8910,8910,50
20230908,095300,23190010,8910,8910,8910,8910,100
20230908,095200,22299010,8900,8900,8900,8900,0
20230908,095100,22299010,8900,8900,8900,8900,0
20230908,095000,22299010,8900,8900,8900,8900,0
20230908,094900,22299010,8900,8900,8900,8900,0
20230908,094800,22299010,8900,8900,8900,8900,0
20230908,094700,22299010,8900,8900,8900,8900,0
20230908,094600,22299010,8900,8960,8960,8900,1508
20230908,094500,8834720,8970,8970,8970,8970,0
20230908,094400,8834720,8970,8970,8970,8970,0
20230908,094300,8834720,8970,8970,8970,8970,4
20230908,094200,8798840,8960,8960,8960,8960,0
20230908,094100,8798840,8960,8960,8960,8960,2
20230908,094000,8780920,8960,8960,8960,8960,0
20230908,093900,8780920,8960,8960,8960,8960,11
20230908,093800,8682360,8960,8960,8960,8960,0
20230908,093700,8682360,8960,8960,8960,8960,0
20230908,093600,8682360,8960,8960,8960,8960,15
20230908,093500,8547960,8960,8960,8960,8960,0
20230908,093400,8547960,8960,8960,8960,8960,0
20230908,093300,8547960,8960,8960,8960,8960,11
20230908,093200,8449400,8960,8960,8960,8960,53
20230908,093100,7974520,8960,8960,8960,8960,5
20230908,093000,7929720,8950,8950,8950,8950,114
20230908,092900,6909420,8950,8950,8950,8950,40
20230908,092800,6551420,8950,8950,8950,8950,37
20230908,092700,6220270,8950,8950,8950,8940,109
20230908,092600,5244740,8950,8950,8950,8950,0
20230908,092500,5244740,8950,8950,8950,8950,0
20230908,092400,5244740,8950,8950,8950,8950,0
20230908,092300,5244740,8950,8950,8950,8950,18
20230908,092200,5083640,8950,8950,8950,8950,0
20230908,092100,5083640,8950,8950,8950,8950,0
20230908,092000,5083640,8950,8950,8950,8950,0
20230908,091900,5083640,8950,8950,8950,8950,0
20230908,091800,5083640,8950,8950,8950,8950,0
20230908,091700,5083640,8950,8950,8950,8950,1
20230908,091600,5074690,8940,8940,8940,8940,0
20230908,091500,5074690,8940,8940,8940,8940,0
20230908,091400,5074690,8940,8940,8940,8940,0
20230908,091300,5074690,8940,8940,8940,8940,0
20230908,091200,5074690,8940,8940,8940,8940,200
20230908,091100,3286690,8940,8940,8940,8940,0
20230908,091000,3286690,8940,8940,8940,8940,1
20230908,090900,3277750,8940,8940,8940,8940,0
20230908,090800,3277750,8940,8940,8940,8940,0
20230908,090700,3277750,8940,8950,8950,8940,135
20230908,090600,2069540,8980,9000,9000,8980,121
20230908,090500,981000,9000,9000,9000,9000,2
20230908,090400,963000,9000,9000,9000,9000,0
20230908,090300,963000,9000,9000,9000,9000,0
20230908,090200,963000,9000,9000,9000,9000,0
20230908,090100,963000,9000,9000,9000,9000,14
20230908,090000,837000,9000,9000,9000,9000,93