KissMeData/037460/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191000,169959630,7950,7950,7950,7950,937
20230904,190900,169959630,7950,7950,7950,7950,0
20230904,190800,169959630,7950,7950,7950,7950,0
20230904,190700,169959630,7950,7950,7950,7950,0
20230904,190600,169959630,7950,7950,7950,7950,0
20230904,190500,169959630,7950,7950,7950,7950,0
20230904,190400,169959630,7950,7950,7950,7950,0
20230904,190300,169959630,7950,7950,7950,7950,0
20230904,190200,169959630,7950,7950,7950,7950,0
20230904,190100,169959630,7950,7950,7950,7950,0
20230904,190000,169959630,7950,7950,7950,7950,0
20230904,185900,169959630,7950,7950,7950,7950,0
20230904,185800,169959630,7950,7950,7950,7950,0
20230904,185700,169959630,7950,7950,7950,7950,0
20230904,185600,169959630,7950,7950,7950,7950,0
20230904,185500,169959630,7950,7950,7950,7950,0
20230904,185400,169959630,7950,7950,7950,7950,0
20230904,185300,169959630,7950,7950,7950,7950,0
20230904,185200,169959630,7950,7950,7950,7950,0
20230904,185100,169959630,7950,7950,7950,7950,0
20230904,185000,169959630,7950,7950,7950,7950,0
20230904,184900,169959630,7950,7950,7950,7950,0
20230904,184800,169959630,7950,7950,7950,7950,0
20230904,184700,169959630,7950,7950,7950,7950,0
20230904,184600,169959630,7950,7950,7950,7950,0
20230904,184500,169959630,7950,7950,7950,7950,0
20230904,184400,169959630,7950,7950,7950,7950,0
20230904,184300,169959630,7950,7950,7950,7950,0
20230904,184200,169959630,7950,7950,7950,7950,0
20230904,184100,169959630,7950,7950,7950,7950,0
20230904,184000,169959630,7950,7950,7950,7950,937
20230904,183900,169959630,7950,7950,7950,7950,0
20230904,183800,169959630,7950,7950,7950,7950,0
20230904,183700,169959630,7950,7950,7950,7950,0
20230904,183600,169959630,7950,7950,7950,7950,0
20230904,183500,169959630,7950,7950,7950,7950,0
20230904,183400,169959630,7950,7950,7950,7950,0
20230904,183300,169959630,7950,7950,7950,7950,0
20230904,183200,169959630,7950,7950,7950,7950,0
20230904,183100,169959630,7950,7950,7950,7950,0
20230904,183000,169959630,7950,7950,7950,7950,0
20230904,182900,169959630,7950,7950,7950,7950,0
20230904,182800,169959630,7950,7950,7950,7950,0
20230904,182700,169959630,7950,7950,7950,7950,0
20230904,182600,169959630,7950,7950,7950,7950,0
20230904,182500,169959630,7950,7950,7950,7950,0
20230904,182400,169959630,7950,7950,7950,7950,0
20230904,182300,169959630,7950,7950,7950,7950,0
20230904,182200,169959630,7950,7950,7950,7950,0
20230904,182100,169959630,7950,7950,7950,7950,0
20230904,182000,169959630,7950,7950,7950,7950,0
20230904,181900,169959630,7950,7950,7950,7950,0
20230904,181800,169959630,7950,7950,7950,7950,0
20230904,181700,169959630,7950,7950,7950,7950,0
20230904,181600,169959630,7950,7950,7950,7950,0
20230904,181500,169959630,7950,7950,7950,7950,0
20230904,181400,169959630,7950,7950,7950,7950,0
20230904,181300,169959630,7950,7950,7950,7950,0
20230904,181200,169959630,7950,7950,7950,7950,0
20230904,181100,169959630,7950,7950,7950,7950,0
20230904,181000,169959630,7950,7950,7950,7950,937
20230904,180900,169959630,7950,7950,7950,7950,0
20230904,180800,169959630,7950,7950,7950,7950,0
20230904,180700,169959630,7950,7950,7950,7950,0
20230904,180600,169959630,7950,7950,7950,7950,0
20230904,180500,169959630,7950,7950,7950,7950,0
20230904,180400,169959630,7950,7950,7950,7950,0
20230904,180300,169959630,7950,7950,7950,7950,0
20230904,180200,169959630,7950,7950,7950,7950,0
20230904,180100,169959630,7950,7950,7950,7950,0
20230904,180000,169959630,7950,7950,7950,7950,0
20230904,175900,169959630,7950,7950,7950,7950,0
20230904,175800,169959630,7950,7950,7950,7950,0
20230904,175700,169959630,7950,7950,7950,7950,0
20230904,175600,169959630,7950,7950,7950,7950,0
20230904,175500,169959630,7950,7950,7950,7950,0
20230904,175400,169959630,7950,7950,7950,7950,0
20230904,175300,169959630,7950,7950,7950,7950,0
20230904,175200,169959630,7950,7950,7950,7950,0
20230904,175100,169959630,7950,7950,7950,7950,0
20230904,175000,169959630,7950,7950,7950,7950,0
20230904,174900,169959630,7950,7950,7950,7950,0
20230904,174800,169959630,7950,7950,7950,7950,0
20230904,174700,169959630,7950,7950,7950,7950,0
20230904,174600,169959630,7950,7950,7950,7950,0
20230904,174500,169959630,7950,7950,7950,7950,0
20230904,174400,169959630,7950,7950,7950,7950,0
20230904,174300,169959630,7950,7950,7950,7950,0
20230904,174200,169959630,7950,7950,7950,7950,0
20230904,174100,169959630,7950,7950,7950,7950,0
20230904,174000,169959630,7950,7950,7950,7950,937
20230904,173900,169959630,7950,7950,7950,7950,0
20230904,173800,169959630,7950,7950,7950,7950,0
20230904,173700,169959630,7950,7950,7950,7950,0
20230904,173600,169959630,7950,7950,7950,7950,0
20230904,173500,169959630,7950,7950,7950,7950,0
20230904,173400,169959630,7950,7950,7950,7950,0
20230904,173300,169959630,7950,7950,7950,7950,0
20230904,173200,169959630,7950,7950,7950,7950,0
20230904,173100,169959630,7950,7950,7950,7950,0
20230904,173000,169959630,7950,7950,7950,7950,0
20230904,172900,169959630,7950,7950,7950,7950,0
20230904,172800,169959630,7950,7950,7950,7950,0
20230904,172700,169959630,7950,7950,7950,7950,0
20230904,172600,169959630,7950,7950,7950,7950,0
20230904,172500,169959630,7950,7950,7950,7950,0
20230904,172400,169959630,7950,7950,7950,7950,0
20230904,172300,169959630,7950,7950,7950,7950,0
20230904,172200,169959630,7950,7950,7950,7950,0
20230904,172100,169959630,7950,7950,7950,7950,0
20230904,172000,169959630,7950,7950,7950,7950,0
20230904,171900,169959630,7950,7950,7950,7950,0
20230904,171800,169959630,7950,7950,7950,7950,0
20230904,171700,169959630,7950,7950,7950,7950,0
20230904,171600,169959630,7950,7950,7950,7950,0
20230904,171500,169959630,7950,7950,7950,7950,0
20230904,171400,169959630,7950,7950,7950,7950,0
20230904,171300,169959630,7950,7950,7950,7950,0
20230904,171200,169959630,7950,7950,7950,7950,0
20230904,171100,169959630,7950,7950,7950,7950,0
20230904,171000,169959630,7950,7950,7950,7950,937
20230904,170900,169959630,7950,7950,7950,7950,0
20230904,170800,169959630,7950,7950,7950,7950,0
20230904,170700,169959630,7950,7950,7950,7950,0
20230904,170600,169959630,7950,7950,7950,7950,0
20230904,170500,169959630,7950,7950,7950,7950,0
20230904,170400,169959630,7950,7950,7950,7950,0
20230904,170300,169959630,7950,7950,7950,7950,0
20230904,170200,169959630,7950,7950,7950,7950,0
20230904,170100,169959630,7950,7950,7950,7950,0
20230904,170000,169959630,7950,7950,7950,7950,0
20230904,165900,169959630,7950,7950,7950,7950,0
20230904,165800,169959630,7950,7950,7950,7950,0
20230904,165700,169959630,7950,7950,7950,7950,0
20230904,165600,169959630,7950,7950,7950,7950,0
20230904,165500,169959630,7950,7950,7950,7950,0
20230904,165400,169959630,7950,7950,7950,7950,0
20230904,165300,169959630,7950,7950,7950,7950,0
20230904,165200,169959630,7950,7950,7950,7950,0
20230904,165100,169959630,7950,7950,7950,7950,0
20230904,165000,169959630,7950,7950,7950,7950,0
20230904,164900,169959630,7950,7950,7950,7950,0
20230904,164800,169959630,7950,7950,7950,7950,0
20230904,164700,169959630,7950,7950,7950,7950,0
20230904,164600,169959630,7950,7950,7950,7950,0
20230904,164500,169959630,7950,7950,7950,7950,0
20230904,164400,169959630,7950,7950,7950,7950,0
20230904,164300,169959630,7950,7950,7950,7950,0
20230904,164200,169959630,7950,7950,7950,7950,0
20230904,164100,169959630,7950,7950,7950,7950,0
20230904,164000,169959630,7950,7950,7950,7950,937
20230904,163900,169959630,7950,7950,7950,7950,0
20230904,163800,169959630,7950,7950,7950,7950,0
20230904,163700,169959630,7950,7950,7950,7950,0
20230904,163600,169959630,7950,7950,7950,7950,0
20230904,163500,169959630,7950,7950,7950,7950,0
20230904,163400,169959630,7950,7950,7950,7950,0
20230904,163300,169959630,7950,7950,7950,7950,0
20230904,163200,169959630,7950,7950,7950,7950,0
20230904,163100,169959630,7950,7950,7950,7950,0
20230904,163000,169959630,7950,7950,7950,7950,0
20230904,162900,169959630,7950,7950,7950,7950,0
20230904,162800,169959630,7950,7950,7950,7950,0
20230904,162700,169959630,7950,7950,7950,7950,0
20230904,162600,169959630,7950,7950,7950,7950,0
20230904,162500,169959630,7950,7950,7950,7950,0
20230904,162400,169959630,7950,7950,7950,7950,0
20230904,162300,169959630,7950,7950,7950,7950,0
20230904,162200,169959630,7950,7950,7950,7950,0
20230904,162100,169959630,7950,7950,7950,7950,0
20230904,162000,169959630,7950,7950,7950,7950,0
20230904,161900,169959630,7950,7950,7950,7950,0
20230904,161800,169959630,7950,7950,7950,7950,0
20230904,161700,169959630,7950,7950,7950,7950,0
20230904,161600,169959630,7950,7950,7950,7950,0
20230904,161500,169959630,7950,7950,7950,7950,0
20230904,161400,169959630,7950,7950,7950,7950,0
20230904,161300,169959630,7950,7950,7950,7950,0
20230904,161200,169959630,7950,7950,7950,7950,0
20230904,161100,169959630,7950,7950,7950,7950,0
20230904,161000,169959630,7950,7950,7950,7950,937
20230904,160900,169959630,7950,7950,7950,7950,0
20230904,160800,169959630,7950,7950,7950,7950,0
20230904,160700,169959630,7950,7950,7950,7950,0
20230904,160600,169959630,7950,7950,7950,7950,0
20230904,160500,169959630,7950,7950,7950,7950,0
20230904,160400,169959630,7950,7950,7950,7950,0
20230904,160300,169959630,7950,7950,7950,7950,0
20230904,160200,169959630,7950,7950,7950,7950,0
20230904,160100,169959630,7950,7950,7950,7950,0
20230904,160000,169959630,7950,7950,7950,7950,0
20230904,155900,169959630,7950,7950,7950,7950,0
20230904,155800,169959630,7950,7950,7950,7950,0
20230904,155700,169959630,7950,7950,7950,7950,0
20230904,155600,169959630,7950,7950,7950,7950,0
20230904,155500,169959630,7950,7950,7950,7950,0
20230904,155400,169959630,7950,7950,7950,7950,0
20230904,155300,169959630,7950,7950,7950,7950,0
20230904,155200,169959630,7950,7950,7950,7950,0
20230904,155100,169959630,7950,7950,7950,7950,0
20230904,155000,169959630,7950,7950,7950,7950,0
20230904,154900,169959630,7950,7950,7950,7950,0
20230904,154800,169959630,7950,7950,7950,7950,0
20230904,154700,169959630,7950,7950,7950,7950,0
20230904,154600,169959630,7950,7950,7950,7950,0
20230904,154500,169959630,7950,7950,7950,7950,0
20230904,154400,169959630,7950,7950,7950,7950,0
20230904,154300,169959630,7950,7950,7950,7950,0
20230904,154200,169959630,7950,7950,7950,7950,0
20230904,154100,169959630,7950,7950,7950,7950,0
20230904,154000,169959630,7950,7950,7950,7950,937
20230904,153900,169959630,7950,7950,7950,7950,0
20230904,153800,169959630,7950,7950,7950,7950,0
20230904,153700,169959630,7950,7950,7950,7950,0
20230904,153600,169959630,7950,7950,7950,7950,0
20230904,153500,169959630,7950,7950,7950,7950,0
20230904,153400,169959630,7950,7950,7950,7950,0
20230904,153300,169959630,7950,7950,7950,7950,0
20230904,153200,169959630,7950,7950,7950,7950,0
20230904,153100,169959630,7950,7950,7950,7950,0
20230904,153000,169959630,7950,7950,7950,7950,937
20230904,152900,162510480,7930,7930,7930,7930,0
20230904,152800,162510480,7930,7930,7930,7930,0
20230904,152700,162510480,7930,7930,7930,7930,0
20230904,152600,162510480,7930,7930,7930,7930,0
20230904,152500,162510480,7930,7930,7930,7930,0
20230904,152400,162510480,7930,7930,7930,7930,0
20230904,152300,162510480,7930,7930,7930,7930,0
20230904,152200,162510480,7930,7930,7930,7930,0
20230904,152100,162510480,7930,7930,7930,7930,0
20230904,152000,162510480,7930,7930,7930,7930,0
20230904,151900,162510480,7930,7950,7950,7930,162
20230904,151800,161224220,7940,7940,7940,7940,2
20230904,151700,161208340,7930,7930,7930,7930,0
20230904,151600,161208340,7930,7930,7930,7930,9
20230904,151500,161136970,7930,7930,7930,7930,0
20230904,151400,161136970,7930,7930,7930,7930,93
20230904,151300,160399480,7930,7930,7930,7930,91
20230904,151200,159677850,7930,7930,7930,7930,3
20230904,151100,159654060,7930,7930,7930,7930,2
20230904,151000,159638200,7930,7930,7930,7930,0
20230904,150900,159638200,7930,7920,7930,7920,2
20230904,150800,159622350,7920,7920,7920,7920,0
20230904,150700,159622350,7920,7920,7920,7920,0
20230904,150600,159622350,7920,7920,7920,7920,2
20230904,150500,159606510,7930,7930,7930,7930,1311
20230904,150400,149210280,7940,7940,7940,7940,107
20230904,150300,148360700,7940,7940,7940,7940,150
20230904,150200,147169700,7940,7940,7940,7940,0
20230904,150100,147169700,7940,7940,7940,7940,0
20230904,150000,147169700,7940,7940,7940,7940,30
20230904,145900,146931500,7940,7940,7940,7940,0
20230904,145800,146931500,7940,7940,7940,7940,0
20230904,145700,146931500,7940,7940,7940,7940,19
20230904,145600,146780640,7940,7940,7940,7940,10
20230904,145500,146701240,7940,7940,7940,7940,0
20230904,145400,146701240,7940,7940,7940,7940,0
20230904,145300,146701240,7940,7940,7940,7940,0
20230904,145200,146701240,7940,7940,7940,7940,210
20230904,145100,145033840,7940,7940,7940,7940,0
20230904,145000,145033840,7940,7940,7940,7940,0
20230904,144900,145033840,7940,7940,7940,7940,13
20230904,144800,144930620,7940,7940,7940,7940,1
20230904,144700,144922680,7940,7940,7940,7940,60
20230904,144600,144446280,7940,7940,7940,7940,11
20230904,144500,144358940,7940,7940,7940,7940,20
20230904,144400,144200140,7950,7950,7950,7950,0
20230904,144300,144200140,7950,7950,7950,7950,0
20230904,144200,144200140,7950,7950,7950,7950,0
20230904,144100,144200140,7950,7950,7950,7950,0
20230904,144000,144200140,7950,7950,7950,7950,251
20230904,143900,142204690,7950,7950,7950,7950,0
20230904,143800,142204690,7950,7950,7950,7950,0
20230904,143700,142204690,7950,7950,7950,7950,0
20230904,143600,142204690,7950,7950,7950,7950,0
20230904,143500,142204690,7950,7950,7950,7950,0
20230904,143400,142204690,7950,7950,7950,7950,1
20230904,143300,142196740,7950,7950,7950,7950,31
20230904,143200,141950290,7950,7950,7950,7950,0
20230904,143100,141950290,7950,7950,7950,7950,0
20230904,143000,141950290,7950,7950,7950,7950,0
20230904,142900,141950290,7950,7950,7950,7950,0
20230904,142800,141950290,7950,7950,7950,7950,0
20230904,142700,141950290,7950,7950,7950,7950,1
20230904,142600,141942340,7950,7940,7950,7940,500
20230904,142500,137967880,7940,7940,7940,7940,0
20230904,142400,137967880,7940,7940,7940,7940,10
20230904,142300,137888480,7940,7940,7940,7940,0
20230904,142200,137888480,7940,7940,7940,7940,1
20230904,142100,137880540,7940,7940,7940,7940,25
20230904,142000,137682040,7950,7950,7950,7950,0
20230904,141900,137682040,7950,7950,7950,7950,1
20230904,141800,137674090,7950,7950,7950,7950,0
20230904,141700,137674090,7950,7950,7950,7950,0
20230904,141600,137674090,7950,7950,7950,7950,0
20230904,141500,137674090,7950,7950,7950,7950,70
20230904,141400,137117590,7950,7950,7950,7950,130
20230904,141300,136084090,7950,7950,7950,7950,0
20230904,141200,136084090,7950,7930,7950,7930,27
20230904,141100,135869590,7930,7950,7950,7930,148
20230904,141000,134693960,7950,7950,7950,7950,0
20230904,140900,134693960,7950,7970,7970,7950,3
20230904,140800,134670070,7970,7960,7970,7960,13
20230904,140700,134566470,7970,7970,7970,7970,10
20230904,140600,134486770,7970,7960,7970,7960,4
20230904,140500,134454920,7940,7960,7960,7940,30
20230904,140400,134216550,7960,7960,7960,7960,8
20230904,140300,134152870,7960,7960,7960,7960,59
20230904,140200,133683230,7960,7960,7970,7960,31
20230904,140100,133436370,7970,7960,7970,7960,16
20230904,140000,133308930,7950,7940,7960,7940,86
20230904,135900,132625700,7920,7920,7920,7910,2376
20230904,135800,113807810,7920,7910,7920,7900,429
20230904,135700,110413300,7910,7910,7910,7910,0
20230904,135600,110413300,7910,7910,7910,7910,2
20230904,135500,110397480,7900,7900,7900,7900,0
20230904,135400,110397480,7900,7900,7900,7900,0
20230904,135300,110397480,7900,7900,7900,7900,10
20230904,135200,110318480,7910,7910,7910,7910,20
20230904,135100,110160280,7910,7910,7910,7910,0
20230904,135000,110160280,7910,7910,7910,7910,0
20230904,134900,110160280,7910,7910,7910,7910,0
20230904,134800,110160280,7910,7910,7910,7910,0
20230904,134700,110160280,7910,7910,7910,7910,50
20230904,134600,109764780,7910,7910,7910,7910,3
20230904,134500,109741050,7900,7900,7900,7900,0
20230904,134400,109741050,7900,7900,7900,7900,1
20230904,134300,109733150,7900,7900,7900,7900,0
20230904,134200,109733150,7900,7900,7900,7900,0
20230904,134100,109733150,7900,7900,7900,7900,10
20230904,134000,109654150,7900,7900,7900,7900,3
20230904,133900,109630450,7910,7910,7910,7910,0
20230904,133800,109630450,7910,7910,7910,7910,0
20230904,133700,109630450,7910,7910,7910,7910,0
20230904,133600,109630450,7910,7910,7910,7910,0
20230904,133500,109630450,7910,7910,7910,7910,0
20230904,133400,109630450,7910,7910,7910,7910,0
20230904,133300,109630450,7910,7910,7910,7910,0
20230904,133200,109630450,7910,7910,7910,7910,1
20230904,133100,109622540,7900,7900,7900,7900,0
20230904,133000,109622540,7900,7900,7900,7900,1
20230904,132900,109614640,7910,7910,7910,7910,0
20230904,132800,109614640,7910,7910,7910,7910,0
20230904,132700,109614640,7910,7910,7910,7910,0
20230904,132600,109614640,7910,7910,7910,7910,5
20230904,132500,109575090,7910,7910,7910,7910,0
20230904,132400,109575090,7910,7910,7910,7910,0
20230904,132300,109575090,7910,7910,7910,7910,0
20230904,132200,109575090,7910,7910,7910,7910,0
20230904,132100,109575090,7910,7910,7910,7910,0
20230904,132000,109575090,7910,7910,7910,7910,0
20230904,131900,109575090,7910,7910,7910,7910,0
20230904,131800,109575090,7910,7890,7910,7890,14
20230904,131700,109464610,7880,7880,7880,7880,0
20230904,131600,109464610,7880,7880,7880,7880,2
20230904,131500,109448850,7890,7880,7890,7880,34
20230904,131400,109180830,7880,7880,7880,7880,23
20230904,131300,108999590,7890,7890,7890,7890,641
20230904,131200,103942100,7900,7900,7900,7900,0
20230904,131100,103942100,7900,7900,7900,7900,101
20230904,131000,103144200,7900,7900,7900,7900,0
20230904,130900,103144200,7900,7900,7900,7900,0
20230904,130800,103144200,7900,7900,7900,7900,19
20230904,130700,102994100,7900,7900,7900,7900,663
20230904,130600,97756400,7910,7910,7910,7910,0
20230904,130500,97756400,7910,7910,7910,7910,546
20230904,130400,93437540,7910,7910,7910,7910,0
20230904,130300,93437540,7910,7910,7910,7910,0
20230904,130200,93437540,7910,7910,7910,7910,0
20230904,130100,93437540,7910,7910,7910,7910,127
20230904,130000,92432970,7920,7920,7920,7920,0
20230904,125900,92432970,7920,7920,7920,7920,1
20230904,125800,92425050,7920,7920,7920,7920,502
20230904,125700,88449210,7920,7920,7920,7920,7
20230904,125600,88393770,7920,7930,7930,7920,145
20230904,125500,87245360,7930,7930,7930,7930,0
20230904,125400,87245360,7930,7930,7930,7930,0
20230904,125300,87245360,7930,7930,7930,7930,76
20230904,125200,86642680,7930,7930,7930,7930,0
20230904,125100,86642680,7930,7930,7930,7930,0
20230904,125000,86642680,7930,7930,7930,7930,0
20230904,124900,86642680,7930,7930,7930,7930,0
20230904,124800,86642680,7930,7940,7940,7930,14
20230904,124700,86531630,7950,7950,7950,7950,0
20230904,124600,86531630,7950,7950,7950,7950,10
20230904,124500,86452130,7950,7950,7950,7950,0
20230904,124400,86452130,7950,7950,7950,7950,3
20230904,124300,86428280,7950,7950,7950,7950,9
20230904,124200,86356730,7950,7950,7950,7950,1
20230904,124100,86348780,7930,7930,7930,7930,0
20230904,124000,86348780,7930,7930,7930,7930,0
20230904,123900,86348780,7930,7930,7930,7930,2
20230904,123800,86332920,7930,7930,7930,7930,20
20230904,123700,86174320,7920,7920,7920,7920,0
20230904,123600,86174320,7920,7920,7920,7920,0
20230904,123500,86174320,7920,7920,7920,7920,10
20230904,123400,86095120,7930,7940,7940,7930,27
20230904,123300,85880860,7940,7940,7940,7940,1000
20230904,123200,77940860,7940,7940,7940,7940,0
20230904,123100,77940860,7940,7940,7940,7940,0
20230904,123000,77940860,7940,7940,7940,7940,0
20230904,122900,77940860,7940,7940,7940,7940,32
20230904,122800,77686780,7950,7950,7950,7950,83
20230904,122700,77026930,7950,7950,7950,7950,0
20230904,122600,77026930,7950,7950,7950,7950,0
20230904,122500,77026930,7950,7950,7950,7950,1
20230904,122400,77018980,7950,7950,7950,7950,0
20230904,122300,77018980,7950,7950,7950,7950,100
20230904,122200,76223980,7980,7980,7980,7980,0
20230904,122100,76223980,7980,7980,7980,7980,0
20230904,122000,76223980,7980,7980,7980,7980,0
20230904,121900,76223980,7980,7980,7980,7980,0
20230904,121800,76223980,7980,7980,7980,7980,0
20230904,121700,76223980,7980,7980,7980,7980,0
20230904,121600,76223980,7980,7980,7980,7980,0
20230904,121500,76223980,7980,7980,7980,7980,0
20230904,121400,76223980,7980,7980,7980,7980,0
20230904,121300,76223980,7980,7980,7980,7980,0
20230904,121200,76223980,7980,7980,7980,7980,0
20230904,121100,76223980,7980,7980,7980,7980,0
20230904,121000,76223980,7980,7950,7980,7950,52
20230904,120900,75810550,7980,7980,7980,7980,10
20230904,120800,75730750,7980,7980,7980,7980,0
20230904,120700,75730750,7980,7980,7980,7980,8
20230904,120600,75666910,7980,7980,7980,7980,0
20230904,120500,75666910,7980,7980,7980,7980,128
20230904,120400,74645470,7980,7980,7980,7980,0
20230904,120300,74645470,7980,7980,7980,7980,0
20230904,120200,74645470,7980,7980,7980,7980,6
20230904,120100,74597590,7980,7980,7980,7980,0
20230904,120000,74597590,7980,7980,7980,7980,0
20230904,115900,74597590,7980,7980,7980,7980,0
20230904,115800,74597590,7980,7980,7980,7980,20
20230904,115700,74437990,7980,7980,7980,7980,4
20230904,115600,74406070,7980,7980,7980,7980,0
20230904,115500,74406070,7980,7980,7980,7980,0
20230904,115400,74406070,7980,7980,7980,7980,100
20230904,115300,73608070,7980,7980,7980,7980,0
20230904,115200,73608070,7980,7980,7980,7980,0
20230904,115100,73608070,7980,7980,7980,7980,0
20230904,115000,73608070,7980,7980,7980,7980,115
20230904,114900,72690370,7940,7940,7940,7940,0
20230904,114800,72690370,7940,7940,7940,7940,0
20230904,114700,72690370,7940,7940,7940,7940,0
20230904,114600,72690370,7940,7940,7940,7940,0
20230904,114500,72690370,7940,7940,7940,7940,0
20230904,114400,72690370,7940,7940,7940,7940,1
20230904,114300,72682430,7940,7940,7940,7940,0
20230904,114200,72682430,7940,7940,7940,7940,10
20230904,114100,72603030,7960,7960,7960,7960,49
20230904,114000,72212990,7980,7980,7980,7980,0
20230904,113900,72212990,7980,7980,7980,7980,0
20230904,113800,72212990,7980,7980,7980,7980,0
20230904,113700,72212990,7980,7980,7980,7980,1
20230904,113600,72205010,7960,7960,7960,7960,0
20230904,113500,72205010,7960,7960,7960,7960,0
20230904,113400,72205010,7960,7960,7960,7960,5
20230904,113300,72165210,7980,7980,7980,7980,0
20230904,113200,72165210,7980,7980,7980,7980,0
20230904,113100,72165210,7980,7980,7980,7980,0
20230904,113000,72165210,7980,7980,7980,7980,5
20230904,112900,72125310,7970,7970,7970,7970,42
20230904,112800,71790570,7980,7980,7980,7980,0
20230904,112700,71790570,7980,7980,7980,7980,0
20230904,112600,71790570,7980,7980,7980,7980,0
20230904,112500,71790570,7980,7980,7980,7980,0
20230904,112400,71790570,7980,7980,7980,7980,10
20230904,112300,71710770,7980,7980,7980,7980,0
20230904,112200,71710770,7980,7980,7980,7980,0
20230904,112100,71710770,7980,7980,7980,7980,0
20230904,112000,71710770,7980,7980,7980,7980,0
20230904,111900,71710770,7980,7980,7980,7980,0
20230904,111800,71710770,7980,7980,7980,7980,0
20230904,111700,71710770,7980,7970,7980,7970,17
20230904,111600,71575130,7970,7970,7970,7970,0
20230904,111500,71575130,7970,7970,7970,7970,5
20230904,111400,71535280,7950,7950,7950,7950,0
20230904,111300,71535280,7950,7950,7950,7950,0
20230904,111200,71535280,7950,7950,7950,7950,0
20230904,111100,71535280,7950,7950,7950,7950,0
20230904,111000,71535280,7950,7950,7950,7950,0
20230904,110900,71535280,7950,7950,7950,7950,0
20230904,110800,71535280,7950,7950,7950,7950,0
20230904,110700,71535280,7950,7950,7950,7950,0
20230904,110600,71535280,7950,7950,7950,7950,0
20230904,110500,71535280,7950,7950,7950,7950,4
20230904,110400,71503480,7950,7950,7950,7950,0
20230904,110300,71503480,7950,7950,7950,7950,4
20230904,110200,71471680,7950,7950,7950,7950,0
20230904,110100,71471680,7950,7950,7950,7950,3
20230904,110000,71447830,7940,7940,7940,7940,0
20230904,105900,71447830,7940,7940,7940,7940,0
20230904,105800,71447830,7940,7940,7940,7940,0
20230904,105700,71447830,7940,7940,7940,7940,0
20230904,105600,71447830,7940,7940,7940,7940,0
20230904,105500,71447830,7940,7940,7940,7940,0
20230904,105400,71447830,7940,7940,7940,7940,0
20230904,105300,71447830,7940,7940,7940,7940,0
20230904,105200,71447830,7940,7940,7940,7940,0
20230904,105100,71447830,7940,7950,7950,7940,4
20230904,105000,71416040,7950,7930,7950,7930,150
20230904,104900,70225100,7930,7930,7930,7930,0
20230904,104800,70225100,7930,7930,7930,7930,0
20230904,104700,70225100,7930,7930,7930,7930,0
20230904,104600,70225100,7930,7930,7930,7930,0
20230904,104500,70225100,7930,7930,7930,7930,70
20230904,104400,69670000,7910,7910,7910,7910,0
20230904,104300,69670000,7910,7910,7910,7910,0
20230904,104200,69670000,7910,7910,7910,7910,1
20230904,104100,69662090,7910,7910,7910,7910,18
20230904,104000,69519710,7910,7910,7910,7910,15
20230904,103900,69401060,7920,7920,7920,7920,0
20230904,103800,69401060,7920,7920,7920,7920,0
20230904,103700,69401060,7920,7920,7920,7920,0
20230904,103600,69401060,7920,7920,7920,7920,0
20230904,103500,69401060,7920,7920,7920,7920,0
20230904,103400,69401060,7920,7920,7920,7920,1055
20230904,103300,61045460,7930,7930,7930,7930,1
20230904,103200,61037530,7920,7920,7920,7920,0
20230904,103100,61037530,7920,7920,7920,7920,0
20230904,103000,61037530,7920,7930,7930,7920,130
20230904,102900,60007670,7930,7930,7930,7930,0
20230904,102800,60007670,7930,7930,7930,7930,0
20230904,102700,60007670,7930,7930,7930,7930,0
20230904,102600,60007670,7930,7930,7930,7930,1
20230904,102500,59999740,7930,7930,7930,7930,5
20230904,102400,59960090,7920,7920,7920,7920,1
20230904,102300,59952170,7920,7920,7920,7920,0
20230904,102200,59952170,7920,7920,7920,7920,0
20230904,102100,59952170,7920,7900,7920,7900,237
20230904,102000,58079450,7900,7900,7900,7900,100
20230904,101900,57289450,7910,7910,7910,7910,100
20230904,101800,56498450,7910,7910,7910,7910,0
20230904,101700,56498450,7910,7910,7910,7910,568
20230904,101600,52005570,7910,7910,7910,7910,81
20230904,101500,51364860,7920,7920,7920,7920,52
20230904,101400,50953020,7920,7920,7920,7920,100
20230904,101300,50161020,7920,7930,7930,7920,467
20230904,101200,46462370,7930,7940,7940,7930,16
20230904,101100,46335370,7940,7940,7940,7940,0
20230904,101000,46335370,7940,7920,7940,7920,793
20230904,100900,40042010,7930,7930,7930,7930,5
20230904,100800,40002360,7930,7930,7930,7930,0
20230904,100700,40002360,7930,7950,7950,7930,5
20230904,100600,39962630,7940,7940,7940,7940,10
20230904,100500,39883230,7920,7920,7920,7920,0
20230904,100400,39883230,7920,7920,7920,7920,100
20230904,100300,39091230,7920,7920,7920,7920,0
20230904,100200,39091230,7920,7920,7920,7920,0
20230904,100100,39091230,7920,7920,7920,7920,0
20230904,100000,39091230,7920,7920,7920,7920,5
20230904,095900,39051630,7920,7920,7920,7920,0
20230904,095800,39051630,7920,7920,7920,7920,134
20230904,095700,37990350,7940,7940,7940,7940,0
20230904,095600,37990350,7940,7940,7940,7940,0
20230904,095500,37990350,7940,7940,7940,7940,0
20230904,095400,37990350,7940,7940,7940,7930,330
20230904,095300,35373320,7940,7940,7940,7940,0
20230904,095200,35373320,7940,7940,7940,7940,7
20230904,095100,35317740,7940,7940,7940,7940,0
20230904,095000,35317740,7940,7940,7940,7940,0
20230904,094900,35317740,7940,7940,7940,7940,13
20230904,094800,35214520,7950,7950,7950,7950,0
20230904,094700,35214520,7950,7950,7950,7950,0
20230904,094600,35214520,7950,7950,7950,7950,600
20230904,094500,30444520,7960,7960,7960,7960,0
20230904,094400,30444520,7960,7960,7960,7960,0
20230904,094300,30444520,7960,7960,7960,7960,0
20230904,094200,30444520,7960,7960,7960,7960,18
20230904,094100,30301240,7980,7980,7980,7980,0
20230904,094000,30301240,7980,7980,7980,7980,16
20230904,093900,30173560,7980,7980,7980,7980,0
20230904,093800,30173560,7980,7970,7980,7960,4
20230904,093700,30141680,7970,7980,7980,7970,7
20230904,093600,30085830,7980,7980,7980,7960,146
20230904,093500,28923560,7970,7970,7970,7970,0
20230904,093400,28923560,7970,7970,7970,7960,193
20230904,093300,27386050,7970,7970,7970,7970,0
20230904,093200,27386050,7970,7970,7970,7970,21
20230904,093100,27218680,7990,7990,7990,7990,0
20230904,093000,27218680,7990,7990,7990,7990,0
20230904,092900,27218680,7990,7980,7990,7980,137
20230904,092800,26125050,7980,7980,7980,7980,0
20230904,092700,26125050,7980,8010,8010,7980,5
20230904,092600,26085120,8010,8010,8010,8010,1
20230904,092500,26077110,8000,8010,8020,8000,196
20230904,092400,24505490,8000,8000,8000,8000,0
20230904,092300,24505490,8000,7990,8000,7990,39
20230904,092200,24193500,8000,7990,8000,7990,28
20230904,092100,23969510,7950,7950,7950,7950,0
20230904,092000,23969510,7950,7950,7950,7950,49
20230904,091900,23579960,7960,7960,7960,7960,34
20230904,091800,23309320,8000,8000,8000,8000,2
20230904,091700,23293320,8020,8020,8020,8020,0
20230904,091600,23293320,8020,8020,8020,8020,0
20230904,091500,23293320,8020,7980,8020,7940,785
20230904,091400,17007720,7970,7970,7970,7970,1
20230904,091300,16999750,8000,7940,8000,7940,488
20230904,091200,13106320,7940,7940,7940,7940,5
20230904,091100,13066620,7940,7940,7940,7930,57
20230904,091000,12614060,7940,7950,7950,7940,81
20230904,090900,11970820,7950,7960,7960,7950,338
20230904,090800,9282910,7990,7990,7990,7990,35
20230904,090700,9003260,8000,8000,8000,8000,0
20230904,090600,9003260,8000,8000,8000,8000,0
20230904,090500,9003260,8000,8000,8000,8000,1
20230904,090400,8995260,7910,7980,7980,7910,190
20230904,090300,7480740,7910,7910,7910,7910,1
20230904,090200,7472830,7900,7920,7920,7900,154
20230904,090100,6256010,7910,8010,8020,7900,366
20230904,090000,3346650,8000,8000,8000,7950,419