KissMeData/050960/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191800,235499450,10180,10180,10180,10180,189
20230911,191700,235499450,10180,10180,10180,10180,0
20230911,191600,235499450,10180,10180,10180,10180,0
20230911,191500,235499450,10180,10180,10180,10180,0
20230911,191400,235499450,10180,10180,10180,10180,0
20230911,191300,235499450,10180,10180,10180,10180,0
20230911,191200,235499450,10180,10180,10180,10180,0
20230911,191100,235499450,10180,10180,10180,10180,0
20230911,191000,235499450,10180,10180,10180,10180,0
20230911,190900,235499450,10180,10180,10180,10180,0
20230911,190800,235499450,10180,10180,10180,10180,0
20230911,190700,235499450,10180,10180,10180,10180,0
20230911,190600,235499450,10180,10180,10180,10180,0
20230911,190500,235499450,10180,10180,10180,10180,0
20230911,190400,235499450,10180,10180,10180,10180,0
20230911,190300,235499450,10180,10180,10180,10180,0
20230911,190200,235499450,10180,10180,10180,10180,0
20230911,190100,235499450,10180,10180,10180,10180,0
20230911,190000,235499450,10180,10180,10180,10180,0
20230911,185900,235499450,10180,10180,10180,10180,0
20230911,185800,235499450,10180,10180,10180,10180,0
20230911,185700,235499450,10180,10180,10180,10180,0
20230911,185600,235499450,10180,10180,10180,10180,0
20230911,185500,235499450,10180,10180,10180,10180,0
20230911,185400,235499450,10180,10180,10180,10180,0
20230911,185300,235499450,10180,10180,10180,10180,0
20230911,185200,235499450,10180,10180,10180,10180,0
20230911,185100,235499450,10180,10180,10180,10180,0
20230911,185000,235499450,10180,10180,10180,10180,0
20230911,184900,235499450,10180,10180,10180,10180,0
20230911,184800,235499450,10180,10180,10180,10180,189
20230911,184700,235499450,10180,10180,10180,10180,0
20230911,184600,235499450,10180,10180,10180,10180,0
20230911,184500,235499450,10180,10180,10180,10180,0
20230911,184400,235499450,10180,10180,10180,10180,0
20230911,184300,235499450,10180,10180,10180,10180,0
20230911,184200,235499450,10180,10180,10180,10180,0
20230911,184100,235499450,10180,10180,10180,10180,0
20230911,184000,235499450,10180,10180,10180,10180,0
20230911,183900,235499450,10180,10180,10180,10180,0
20230911,183800,235499450,10180,10180,10180,10180,0
20230911,183700,235499450,10180,10180,10180,10180,0
20230911,183600,235499450,10180,10180,10180,10180,0
20230911,183500,235499450,10180,10180,10180,10180,0
20230911,183400,235499450,10180,10180,10180,10180,0
20230911,183300,235499450,10180,10180,10180,10180,0
20230911,183200,235499450,10180,10180,10180,10180,0
20230911,183100,235499450,10180,10180,10180,10180,0
20230911,183000,235499450,10180,10180,10180,10180,0
20230911,182900,235499450,10180,10180,10180,10180,0
20230911,182800,235499450,10180,10180,10180,10180,0
20230911,182700,235499450,10180,10180,10180,10180,0
20230911,182600,235499450,10180,10180,10180,10180,0
20230911,182500,235499450,10180,10180,10180,10180,0
20230911,182400,235499450,10180,10180,10180,10180,0
20230911,182300,235499450,10180,10180,10180,10180,0
20230911,182200,235499450,10180,10180,10180,10180,0
20230911,182100,235499450,10180,10180,10180,10180,0
20230911,182000,235499450,10180,10180,10180,10180,0
20230911,181900,235499450,10180,10180,10180,10180,0
20230911,181800,235499450,10180,10180,10180,10180,189
20230911,181700,235499450,10180,10180,10180,10180,0
20230911,181600,235499450,10180,10180,10180,10180,0
20230911,181500,235499450,10180,10180,10180,10180,0
20230911,181400,235499450,10180,10180,10180,10180,0
20230911,181300,235499450,10180,10180,10180,10180,0
20230911,181200,235499450,10180,10180,10180,10180,0
20230911,181100,235499450,10180,10180,10180,10180,0
20230911,181000,235499450,10180,10180,10180,10180,0
20230911,180900,235499450,10180,10180,10180,10180,0
20230911,180800,235499450,10180,10180,10180,10180,0
20230911,180700,235499450,10180,10180,10180,10180,0
20230911,180600,235499450,10180,10180,10180,10180,0
20230911,180500,235499450,10180,10180,10180,10180,0
20230911,180400,235499450,10180,10180,10180,10180,0
20230911,180300,235499450,10180,10180,10180,10180,0
20230911,180200,235499450,10180,10180,10180,10180,0
20230911,180100,235499450,10180,10180,10180,10180,0
20230911,180000,235499450,10180,10180,10180,10180,0
20230911,175900,235499450,10180,10180,10180,10180,0
20230911,175800,235499450,10180,10180,10180,10180,0
20230911,175700,235499450,10180,10180,10180,10180,0
20230911,175600,235499450,10180,10180,10180,10180,0
20230911,175500,235499450,10180,10180,10180,10180,0
20230911,175400,235499450,10180,10180,10180,10180,0
20230911,175300,235499450,10180,10180,10180,10180,0
20230911,175200,235499450,10180,10180,10180,10180,0
20230911,175100,235499450,10180,10180,10180,10180,0
20230911,175000,235499450,10180,10180,10180,10180,0
20230911,174900,235499450,10180,10180,10180,10180,0
20230911,174800,235499450,10180,10180,10180,10180,189
20230911,174700,235499450,10180,10180,10180,10180,0
20230911,174600,235499450,10180,10180,10180,10180,0
20230911,174500,235499450,10180,10180,10180,10180,0
20230911,174400,235499450,10180,10180,10180,10180,0
20230911,174300,235499450,10180,10180,10180,10180,0
20230911,174200,235499450,10180,10180,10180,10180,0
20230911,174100,235499450,10180,10180,10180,10180,0
20230911,174000,235499450,10180,10180,10180,10180,0
20230911,173900,235499450,10180,10180,10180,10180,0
20230911,173800,235499450,10180,10180,10180,10180,0
20230911,173700,235499450,10180,10180,10180,10180,0
20230911,173600,235499450,10180,10180,10180,10180,0
20230911,173500,235499450,10180,10180,10180,10180,0
20230911,173400,235499450,10180,10180,10180,10180,0
20230911,173300,235499450,10180,10180,10180,10180,0
20230911,173200,235499450,10180,10180,10180,10180,0
20230911,173100,235499450,10180,10180,10180,10180,0
20230911,173000,235499450,10180,10180,10180,10180,0
20230911,172900,235499450,10180,10180,10180,10180,0
20230911,172800,235499450,10180,10180,10180,10180,0
20230911,172700,235499450,10180,10180,10180,10180,0
20230911,172600,235499450,10180,10180,10180,10180,0
20230911,172500,235499450,10180,10180,10180,10180,0
20230911,172400,235499450,10180,10180,10180,10180,0
20230911,172300,235499450,10180,10180,10180,10180,0
20230911,172200,235499450,10180,10180,10180,10180,0
20230911,172100,235499450,10180,10180,10180,10180,0
20230911,172000,235499450,10180,10180,10180,10180,0
20230911,171900,235499450,10180,10180,10180,10180,0
20230911,171800,235499450,10180,10180,10180,10180,189
20230911,171700,235499450,10180,10180,10180,10180,0
20230911,171600,235499450,10180,10180,10180,10180,0
20230911,171500,235499450,10180,10180,10180,10180,0
20230911,171400,235499450,10180,10180,10180,10180,0
20230911,171300,235499450,10180,10180,10180,10180,0
20230911,171200,235499450,10180,10180,10180,10180,0
20230911,171100,235499450,10180,10180,10180,10180,0
20230911,171000,235499450,10180,10180,10180,10180,0
20230911,170900,235499450,10180,10180,10180,10180,0
20230911,170800,235499450,10180,10180,10180,10180,0
20230911,170700,235499450,10180,10180,10180,10180,0
20230911,170600,235499450,10180,10180,10180,10180,0
20230911,170500,235499450,10180,10180,10180,10180,0
20230911,170400,235499450,10180,10180,10180,10180,0
20230911,170300,235499450,10180,10180,10180,10180,0
20230911,170200,235499450,10180,10180,10180,10180,0
20230911,170100,235499450,10180,10180,10180,10180,0
20230911,170000,235499450,10180,10180,10180,10180,0
20230911,165900,235499450,10180,10180,10180,10180,0
20230911,165800,235499450,10180,10180,10180,10180,0
20230911,165700,235499450,10180,10180,10180,10180,0
20230911,165600,235499450,10180,10180,10180,10180,0
20230911,165500,235499450,10180,10180,10180,10180,0
20230911,165400,235499450,10180,10180,10180,10180,0
20230911,165300,235499450,10180,10180,10180,10180,0
20230911,165200,235499450,10180,10180,10180,10180,0
20230911,165100,235499450,10180,10180,10180,10180,0
20230911,165000,235499450,10180,10180,10180,10180,0
20230911,164900,235499450,10180,10180,10180,10180,0
20230911,164800,235499450,10180,10180,10180,10180,189
20230911,164700,235499450,10180,10180,10180,10180,0
20230911,164600,235499450,10180,10180,10180,10180,0
20230911,164500,235499450,10180,10180,10180,10180,0
20230911,164400,235499450,10180,10180,10180,10180,0
20230911,164300,235499450,10180,10180,10180,10180,0
20230911,164200,235499450,10180,10180,10180,10180,0
20230911,164100,235499450,10180,10180,10180,10180,0
20230911,164000,235499450,10180,10180,10180,10180,0
20230911,163900,235499450,10180,10180,10180,10180,0
20230911,163800,235499450,10180,10180,10180,10180,0
20230911,163700,235499450,10180,10180,10180,10180,0
20230911,163600,235499450,10180,10180,10180,10180,0
20230911,163500,235499450,10180,10180,10180,10180,0
20230911,163400,235499450,10180,10180,10180,10180,0
20230911,163300,235499450,10180,10180,10180,10180,0
20230911,163200,235499450,10180,10180,10180,10180,0
20230911,163100,235499450,10180,10180,10180,10180,0
20230911,163000,235499450,10180,10180,10180,10180,0
20230911,162900,235499450,10180,10180,10180,10180,0
20230911,162800,235499450,10180,10180,10180,10180,0
20230911,162700,235499450,10180,10180,10180,10180,0
20230911,162600,235499450,10180,10180,10180,10180,0
20230911,162500,235499450,10180,10180,10180,10180,0
20230911,162400,235499450,10180,10180,10180,10180,0
20230911,162300,235499450,10180,10180,10180,10180,0
20230911,162200,235499450,10180,10180,10180,10180,0
20230911,162100,235499450,10180,10180,10180,10180,0
20230911,162000,235499450,10180,10180,10180,10180,0
20230911,161900,235499450,10180,10180,10180,10180,0
20230911,161800,235499450,10180,10180,10180,10180,189
20230911,161700,235499450,10180,10180,10180,10180,0
20230911,161600,235499450,10180,10180,10180,10180,0
20230911,161500,235499450,10180,10180,10180,10180,0
20230911,161400,235499450,10180,10180,10180,10180,0
20230911,161300,235499450,10180,10180,10180,10180,0
20230911,161200,235499450,10180,10180,10180,10180,0
20230911,161100,235499450,10180,10180,10180,10180,0
20230911,161000,235499450,10180,10180,10180,10180,0
20230911,160900,235499450,10180,10180,10180,10180,0
20230911,160800,235499450,10180,10180,10180,10180,0
20230911,160700,235499450,10180,10180,10180,10180,0
20230911,160600,235499450,10180,10180,10180,10180,0
20230911,160500,235499450,10180,10180,10180,10180,0
20230911,160400,235499450,10180,10180,10180,10180,0
20230911,160300,235499450,10180,10180,10180,10180,0
20230911,160200,235499450,10180,10180,10180,10180,0
20230911,160100,235499450,10180,10180,10180,10180,0
20230911,160000,235499450,10180,10180,10180,10180,0
20230911,155900,235499450,10180,10180,10180,10180,0
20230911,155800,235499450,10180,10180,10180,10180,0
20230911,155700,235499450,10180,10180,10180,10180,0
20230911,155600,235499450,10180,10180,10180,10180,0
20230911,155500,235499450,10180,10180,10180,10180,0
20230911,155400,235499450,10180,10180,10180,10180,0
20230911,155300,235499450,10180,10180,10180,10180,0
20230911,155200,235499450,10180,10180,10180,10180,0
20230911,155100,235499450,10180,10180,10180,10180,0
20230911,155000,235499450,10180,10180,10180,10180,0
20230911,154900,235499450,10180,10180,10180,10180,0
20230911,154800,235499450,10180,10180,10180,10180,189
20230911,154700,235499450,10180,10180,10180,10180,0
20230911,154600,235499450,10180,10180,10180,10180,0
20230911,154500,235499450,10180,10180,10180,10180,0
20230911,154400,235499450,10180,10180,10180,10180,0
20230911,154300,235499450,10180,10180,10180,10180,0
20230911,154200,235499450,10180,10180,10180,10180,0
20230911,154100,235499450,10180,10180,10180,10180,0
20230911,154000,235499450,10180,10180,10180,10180,0
20230911,153900,235499450,10180,10180,10180,10180,0
20230911,153800,235499450,10180,10180,10180,10180,0
20230911,153700,235499450,10180,10180,10180,10180,0
20230911,153600,235499450,10180,10180,10180,10180,0
20230911,153500,235499450,10180,10180,10180,10180,0
20230911,153400,235499450,10180,10180,10180,10180,0
20230911,153300,235499450,10180,10180,10180,10180,0
20230911,153200,235499450,10180,10180,10180,10180,0
20230911,153100,235499450,10180,10180,10180,10180,0
20230911,153000,235499450,10180,10180,10180,10180,189
20230911,152900,233575430,10190,10190,10190,10190,0
20230911,152800,233575430,10190,10190,10190,10190,0
20230911,152700,233575430,10190,10190,10190,10190,0
20230911,152600,233575430,10190,10190,10190,10190,0
20230911,152500,233575430,10190,10190,10190,10190,0
20230911,152400,233575430,10190,10190,10190,10190,0
20230911,152300,233575430,10190,10190,10190,10190,0
20230911,152200,233575430,10190,10190,10190,10190,0
20230911,152100,233575430,10190,10190,10190,10190,0
20230911,152000,233575430,10190,10190,10190,10190,0
20230911,151900,233575430,10190,10190,10190,10190,279
20230911,151800,230732420,10180,10180,10180,10180,0
20230911,151700,230732420,10180,10180,10180,10180,0
20230911,151600,230732420,10180,10180,10180,10180,32
20230911,151500,230406660,10250,10250,10250,10250,0
20230911,151400,230406660,10250,10160,10250,10160,35
20230911,151300,230049300,10160,10160,10160,10160,0
20230911,151200,230049300,10160,10160,10160,10160,0
20230911,151100,230049300,10160,10160,10160,10160,0
20230911,151000,230049300,10160,10160,10160,10160,0
20230911,150900,230049300,10160,10160,10160,10160,10
20230911,150800,229947700,10160,10160,10160,10160,0
20230911,150700,229947700,10160,10160,10160,10160,0
20230911,150600,229947700,10160,10160,10160,10160,10
20230911,150500,229846100,10160,10160,10160,10160,0
20230911,150400,229846100,10160,10160,10160,10160,0
20230911,150300,229846100,10160,10160,10160,10160,0
20230911,150200,229846100,10160,10160,10160,10160,0
20230911,150100,229846100,10160,10160,10160,10160,0
20230911,150000,229846100,10160,10160,10160,10160,0
20230911,145900,229846100,10160,10160,10160,10160,0
20230911,145800,229846100,10160,10160,10160,10160,0
20230911,145700,229846100,10160,10160,10160,10160,0
20230911,145600,229846100,10160,10160,10160,10160,0
20230911,145500,229846100,10160,10160,10160,10160,0
20230911,145400,229846100,10160,10160,10160,10160,0
20230911,145300,229846100,10160,10160,10160,10160,0
20230911,145200,229846100,10160,10160,10160,10160,0
20230911,145100,229846100,10160,10160,10160,10160,0
20230911,145000,229846100,10160,10160,10160,10160,0
20230911,144900,229846100,10160,10160,10160,10160,0
20230911,144800,229846100,10160,10160,10160,10160,0
20230911,144700,229846100,10160,10160,10160,10160,1
20230911,144600,229835940,10110,10110,10110,10110,118
20230911,144500,228642960,10110,10110,10110,10110,0
20230911,144400,228642960,10110,10110,10110,10110,10
20230911,144300,228541860,10110,10110,10110,10110,0
20230911,144200,228541860,10110,10110,10110,10110,0
20230911,144100,228541860,10110,10110,10110,10110,0
20230911,144000,228541860,10110,10110,10110,10110,0
20230911,143900,228541860,10110,10110,10110,10110,58
20230911,143800,227955480,10110,10110,10110,10110,10
20230911,143700,227854380,10120,10120,10120,10120,80
20230911,143600,227044780,10120,10110,10120,10110,212
20230911,143500,224900830,10110,10130,10130,10110,125
20230911,143400,223635670,10160,10160,10160,10160,0
20230911,143300,223635670,10160,10150,10160,10140,41
20230911,143200,223219720,10160,10160,10160,10160,3
20230911,143100,223189240,10160,10160,10160,10160,1
20230911,143000,223179080,10150,10150,10150,10150,0
20230911,142900,223179080,10150,10150,10150,10150,7
20230911,142800,223108030,10170,10170,10170,10170,0
20230911,142700,223108030,10170,10170,10170,10170,0
20230911,142600,223108030,10170,10160,10170,10160,2
20230911,142500,223087700,10150,10150,10150,10150,1
20230911,142400,223077550,10180,10150,10180,10150,2
20230911,142300,223057220,10180,10180,10180,10180,0
20230911,142200,223057220,10180,10180,10180,10180,0
20230911,142100,223057220,10180,10180,10180,10180,0
20230911,142000,223057220,10180,10180,10180,10180,0
20230911,141900,223057220,10180,10180,10180,10180,0
20230911,141800,223057220,10180,10180,10180,10180,0
20230911,141700,223057220,10180,10180,10180,10180,0
20230911,141600,223057220,10180,10180,10180,10180,0
20230911,141500,223057220,10180,10190,10190,10180,82
20230911,141400,222222450,10190,10190,10190,10190,0
20230911,141300,222222450,10190,10190,10190,10190,30
20230911,141200,221916750,10200,10200,10200,10200,0
20230911,141100,221916750,10200,10200,10200,10200,0
20230911,141000,221916750,10200,10200,10200,10200,0
20230911,140900,221916750,10200,10200,10200,10200,0
20230911,140800,221916750,10200,10200,10200,10200,0
20230911,140700,221916750,10200,10200,10200,10200,14
20230911,140600,221773950,10210,10210,10210,10210,0
20230911,140500,221773950,10210,10210,10210,10210,0
20230911,140400,221773950,10210,10210,10210,10210,0
20230911,140300,221773950,10210,10210,10210,10210,0
20230911,140200,221773950,10210,10210,10210,10210,0
20230911,140100,221773950,10210,10210,10210,10210,0
20230911,140000,221773950,10210,10210,10210,10210,0
20230911,135900,221773950,10210,10220,10220,10210,68
20230911,135800,221079150,10230,10230,10230,10230,51
20230911,135700,220557420,10230,10230,10230,10230,0
20230911,135600,220557420,10230,10230,10230,10230,1
20230911,135500,220547190,10260,10260,10260,10260,0
20230911,135400,220547190,10260,10260,10260,10260,0
20230911,135300,220547190,10260,10260,10260,10260,0
20230911,135200,220547190,10260,10260,10260,10260,0
20230911,135100,220547190,10260,10260,10260,10260,0
20230911,135000,220547190,10260,10260,10260,10260,0
20230911,134900,220547190,10260,10260,10260,10260,1
20230911,134800,220536930,10240,10240,10240,10240,1
20230911,134700,220526690,10260,10260,10260,10260,0
20230911,134600,220526690,10260,10260,10260,10260,0
20230911,134500,220526690,10260,10260,10260,10260,1
20230911,134400,220516430,10260,10260,10260,10260,0
20230911,134300,220516430,10260,10260,10260,10260,0
20230911,134200,220516430,10260,10260,10260,10260,0
20230911,134100,220516430,10260,10260,10260,10260,38
20230911,134000,220126550,10270,10270,10270,10270,8
20230911,133900,220044390,10300,10300,10300,10300,0
20230911,133800,220044390,10300,10300,10300,10300,0
20230911,133700,220044390,10300,10300,10300,10300,0
20230911,133600,220044390,10300,10270,10300,10270,8
20230911,133500,219962200,10310,10310,10310,10310,0
20230911,133400,219962200,10310,10310,10310,10310,0
20230911,133300,219962200,10310,10310,10310,10310,0
20230911,133200,219962200,10310,10260,10310,10260,163
20230911,133100,218289770,10260,10250,10260,10240,16
20230911,133000,218125810,10250,10250,10250,10250,20
20230911,132900,217920810,10260,10260,10260,10260,0
20230911,132800,217920810,10260,10260,10260,10260,0
20230911,132700,217920810,10260,10260,10260,10260,5
20230911,132600,217869510,10250,10290,10290,10250,532
20230911,132500,212413840,10320,10320,10320,10320,0
20230911,132400,212413840,10320,10320,10320,10320,0
20230911,132300,212413840,10320,10320,10320,10320,0
20230911,132200,212413840,10320,10320,10320,10320,0
20230911,132100,212413840,10320,10320,10320,10320,0
20230911,132000,212413840,10320,10320,10320,10320,0
20230911,131900,212413840,10320,10320,10320,10320,0
20230911,131800,212413840,10320,10320,10320,10320,0
20230911,131700,212413840,10320,10320,10320,10320,0
20230911,131600,212413840,10320,10320,10320,10320,0
20230911,131500,212413840,10320,10320,10320,10320,0
20230911,131400,212413840,10320,10320,10320,10320,0
20230911,131300,212413840,10320,10310,10320,10310,5
20230911,131200,212362280,10290,10290,10290,10290,2
20230911,131100,212341700,10290,10290,10290,10290,0
20230911,131000,212341700,10290,10290,10290,10290,5
20230911,130900,212290250,10320,10320,10320,10320,0
20230911,130800,212290250,10320,10320,10320,10320,0
20230911,130700,212290250,10320,10320,10320,10290,24
20230911,130600,212043190,10310,10310,10310,10310,0
20230911,130500,212043190,10310,10310,10310,10310,8
20230911,130400,211960710,10320,10320,10320,10320,0
20230911,130300,211960710,10320,10320,10320,10320,12
20230911,130200,211836870,10350,10350,10350,10350,0
20230911,130100,211836870,10350,10350,10350,10350,0
20230911,130000,211836870,10350,10340,10350,10340,3
20230911,125900,211805830,10330,10340,10340,10330,2
20230911,125800,211785160,10330,10340,10340,10330,49
20230911,125700,211278800,10350,10350,10350,10350,0
20230911,125600,211278800,10350,10350,10350,10350,103
20230911,125500,210212750,10370,10370,10370,10370,306
20230911,125400,207039530,10370,10360,10370,10360,4
20230911,125300,206998080,10350,10350,10350,10350,0
20230911,125200,206998080,10350,10330,10350,10330,13
20230911,125100,206863670,10330,10360,10360,10330,106
20230911,125000,205765690,10340,10360,10370,10340,90
20230911,124900,204834090,10370,10370,10370,10370,0
20230911,124800,204834090,10370,10370,10370,10370,9
20230911,124700,204740760,10370,10370,10370,10370,0
20230911,124600,204740760,10370,10370,10370,10370,0
20230911,124500,204740760,10370,10370,10370,10370,2
20230911,124400,204720020,10340,10340,10340,10340,1
20230911,124300,204709680,10370,10370,10370,10370,0
20230911,124200,204709680,10370,10370,10370,10370,1
20230911,124100,204699310,10380,10380,10380,10380,0
20230911,124000,204699310,10380,10380,10380,10380,0
20230911,123900,204699310,10380,10380,10380,10380,0
20230911,123800,204699310,10380,10370,10380,10370,10
20230911,123700,204595530,10380,10380,10380,10380,0
20230911,123600,204595530,10380,10380,10380,10380,1
20230911,123500,204585150,10380,10380,10380,10380,30
20230911,123400,204273750,10380,10380,10380,10380,1
20230911,123300,204263370,10350,10350,10350,10350,50
20230911,123200,203745870,10380,10380,10380,10380,0
20230911,123100,203745870,10380,10380,10380,10380,0
20230911,123000,203745870,10380,10380,10380,10380,10
20230911,122900,203642070,10380,10380,10380,10380,0
20230911,122800,203642070,10380,10380,10380,10380,1
20230911,122700,203631690,10260,10330,10330,10260,155
20230911,122600,202031770,10330,10330,10330,10330,84
20230911,122500,201164050,10330,10380,10380,10330,1926
20230911,122400,181255940,10430,10430,10430,10430,0
20230911,122300,181255940,10430,10430,10430,10430,0
20230911,122200,181255940,10430,10370,10430,10370,77
20230911,122100,180455330,10410,10420,10420,10410,56
20230911,122000,179872170,10490,10490,10490,10490,0
20230911,121900,179872170,10490,10460,10490,10430,201
20230911,121800,177773710,10450,10450,10450,10450,39
20230911,121700,177366160,10420,10500,10500,10420,1895
20230911,121600,157579290,10500,10510,10510,10500,357
20230911,121500,153830780,10500,10430,10500,10430,1163
20230911,121400,141641970,10430,10450,10460,10430,458
20230911,121300,136857890,10450,10450,10460,10450,37
20230911,121200,136471170,10450,10420,10450,10420,293
20230911,121100,133412430,10410,10400,10410,10400,115
20230911,121000,132215580,10400,10330,10400,10330,400
20230911,120900,128062610,10330,10400,10400,10330,260
20230911,120800,125359490,10400,10390,10400,10390,216
20230911,120700,123115130,10380,10380,10380,10380,20
20230911,120600,122907530,10380,10340,10380,10340,144
20230911,120500,121413700,10340,10340,10340,10340,271
20230911,120400,118611560,10330,10320,10330,10320,67
20230911,120300,117919780,10320,10310,10320,10310,157
20230911,120200,116300070,10300,10300,10300,10290,488
20230911,120100,111273700,10290,10270,10290,10270,286
20230911,120000,108333960,10270,10240,10280,10240,902
20230911,115900,99082240,10230,10220,10230,10220,205
20230911,115800,96985130,10210,10190,10210,10190,264
20230911,115700,94293370,10180,10150,10180,10150,547
20230911,115600,88730460,10150,10150,10150,10150,0
20230911,115500,88730460,10150,10150,10150,10150,0
20230911,115400,88730460,10150,10150,10150,10150,0
20230911,115300,88730460,10150,10150,10150,10150,33
20230911,115200,88395510,10150,10150,10150,10150,0
20230911,115100,88395510,10150,10160,10160,10150,143
20230911,115000,86944030,10150,10150,10160,10150,31
20230911,114900,86629350,10150,10150,10150,10150,127
20230911,114800,85340300,10130,10130,10130,10130,0
20230911,114700,85340300,10130,10130,10130,10130,1
20230911,114600,85330170,10140,10140,10140,10140,0
20230911,114500,85330170,10140,10140,10140,10140,0
20230911,114400,85330170,10140,10140,10140,10140,3
20230911,114300,85299750,10140,10130,10140,10130,100
20230911,114200,84286580,10130,10120,10130,10120,70
20230911,114100,83577980,10120,10120,10120,10120,0
20230911,114000,83577980,10120,10120,10120,10120,50
20230911,113900,83071980,10120,10120,10120,10120,0
20230911,113800,83071980,10120,10120,10120,10120,5
20230911,113700,83021380,10120,10120,10120,10120,0
20230911,113600,83021380,10120,10120,10120,10120,0
20230911,113500,83021380,10120,10130,10130,10120,8
20230911,113400,82940390,10120,10120,10120,10120,1005
20230911,113300,72769790,10110,10090,10110,10090,2530
20230911,113200,47223460,10080,10080,10080,10080,0
20230911,113100,47223460,10080,10080,10080,10080,192
20230911,113000,45288100,10070,10070,10070,10070,0
20230911,112900,45288100,10070,10070,10070,10070,0
20230911,112800,45288100,10070,10070,10070,10070,94
20230911,112700,44341520,10050,10050,10050,10050,38
20230911,112600,43959620,10050,10050,10050,10050,12
20230911,112500,43839020,10030,10060,10060,10030,197
20230911,112400,41861780,10070,10070,10070,10070,1
20230911,112300,41851710,10070,10070,10070,10070,1
20230911,112200,41841640,10050,10050,10050,10050,0
20230911,112100,41841640,10050,10050,10050,10050,0
20230911,112000,41841640,10050,10050,10050,10050,0
20230911,111900,41841640,10050,10050,10050,10050,18
20230911,111800,41660740,10050,10060,10060,10050,12
20230911,111700,41540120,10070,10070,10070,10070,0
20230911,111600,41540120,10070,10070,10070,10070,0
20230911,111500,41540120,10070,10070,10070,10070,0
20230911,111400,41540120,10070,10070,10070,10070,150
20230911,111300,40029620,10070,10070,10070,10070,0
20230911,111200,40029620,10070,10070,10070,10070,0
20230911,111100,40029620,10070,10060,10070,10050,9
20230911,111000,39939110,10060,10060,10060,10060,0
20230911,110900,39939110,10060,10060,10060,10060,1
20230911,110800,39929050,10060,10060,10060,10060,0
20230911,110700,39929050,10060,10060,10060,10060,0
20230911,110600,39929050,10060,10050,10060,10050,140
20230911,110500,38520820,10040,10040,10040,10040,1
20230911,110400,38510780,10040,10040,10040,10040,0
20230911,110300,38510780,10040,10040,10040,10040,4
20230911,110200,38470620,10050,10050,10050,10050,140
20230911,110100,37063620,10060,10060,10060,10060,0
20230911,110000,37063620,10060,10060,10060,10060,0
20230911,105900,37063620,10060,10060,10060,10060,0
20230911,105800,37063620,10060,10030,10060,10030,148
20230911,105700,35579150,10060,10060,10060,10060,0
20230911,105600,35579150,10060,10060,10060,10060,1
20230911,105500,35569090,10030,10030,10030,10030,0
20230911,105400,35569090,10030,10030,10030,10030,0
20230911,105300,35569090,10030,10030,10030,10030,0
20230911,105200,35569090,10030,10030,10030,10030,0
20230911,105100,35569090,10030,10050,10050,10030,106
20230911,105000,34505750,10060,10060,10060,10060,0
20230911,104900,34505750,10060,10060,10060,10060,0
20230911,104800,34505750,10060,10060,10060,10060,0
20230911,104700,34505750,10060,10060,10060,10060,0
20230911,104600,34505750,10060,10060,10060,10060,1
20230911,104500,34495690,10060,10060,10060,10060,0
20230911,104400,34495690,10060,10060,10060,10060,0
20230911,104300,34495690,10060,10060,10060,10060,0
20230911,104200,34495690,10060,10060,10060,10060,0
20230911,104100,34495690,10060,10060,10060,10060,0
20230911,104000,34495690,10060,10060,10060,10060,0
20230911,103900,34495690,10060,10060,10060,10060,0
20230911,103800,34495690,10060,10060,10060,10060,0
20230911,103700,34495690,10060,10060,10060,10060,0
20230911,103600,34495690,10060,10060,10060,10060,0
20230911,103500,34495690,10060,10060,10060,10060,0
20230911,103400,34495690,10060,10060,10060,10060,0
20230911,103300,34495690,10060,10060,10060,10060,0
20230911,103200,34495690,10060,10060,10060,10060,6
20230911,103100,34435330,10020,10060,10060,10020,86
20230911,103000,33573570,10020,10030,10030,10020,220
20230911,102900,31368080,10030,10040,10040,10030,20
20230911,102800,31167290,10060,10060,10060,10060,0
20230911,102700,31167290,10060,10060,10060,10060,0
20230911,102600,31167290,10060,10060,10060,10060,100
20230911,102500,30161290,10060,10060,10060,10060,0
20230911,102400,30161290,10060,10060,10060,10060,0
20230911,102300,30161290,10060,10060,10060,10060,0
20230911,102200,30161290,10060,10060,10060,10060,0
20230911,102100,30161290,10060,10060,10060,10060,0
20230911,102000,30161290,10060,10060,10060,10060,0
20230911,101900,30161290,10060,10060,10060,10060,0
20230911,101800,30161290,10060,10060,10060,10060,0
20230911,101700,30161290,10060,10060,10060,10060,2
20230911,101600,30141170,10040,10040,10040,10040,99
20230911,101500,29147210,10050,10050,10050,10050,0
20230911,101400,29147210,10050,10050,10050,10050,0
20230911,101300,29147210,10050,10050,10050,10050,0
20230911,101200,29147210,10050,10050,10050,10050,0
20230911,101100,29147210,10050,10050,10050,10050,48
20230911,101000,28664810,10050,10050,10050,10050,0
20230911,100900,28664810,10050,10050,10050,10050,44
20230911,100800,28222610,10050,10050,10050,10050,0
20230911,100700,28222610,10050,10050,10050,10050,2
20230911,100600,28202510,10030,10030,10030,10030,17
20230911,100500,28032000,10030,10030,10030,10030,0
20230911,100400,28032000,10030,10030,10030,10030,34
20230911,100300,27690980,10030,10030,10030,10030,0
20230911,100200,27690980,10030,10030,10030,10030,87
20230911,100100,26818370,10030,10030,10030,10030,4
20230911,100000,26778250,10030,10030,10030,10030,0
20230911,095900,26778250,10030,10030,10030,10030,0
20230911,095800,26778250,10030,10030,10030,10030,0
20230911,095700,26778250,10030,10030,10030,10030,0
20230911,095600,26778250,10030,10030,10030,10030,0
20230911,095500,26778250,10030,10030,10030,10030,0
20230911,095400,26778250,10030,10030,10030,10030,0
20230911,095300,26778250,10030,10030,10030,10030,0
20230911,095200,26778250,10030,10030,10030,10030,1
20230911,095100,26768220,10020,10020,10020,10020,0
20230911,095000,26768220,10020,10020,10020,10020,1
20230911,094900,26758200,10030,10030,10030,10030,0
20230911,094800,26758200,10030,10030,10030,10030,8
20230911,094700,26677960,10040,10040,10040,10040,0
20230911,094600,26677960,10040,10040,10040,10040,0
20230911,094500,26677960,10040,10040,10040,10040,0
20230911,094400,26677960,10040,10040,10040,10040,0
20230911,094300,26677960,10040,10040,10040,10040,0
20230911,094200,26677960,10040,10040,10040,10040,2
20230911,094100,26657880,10040,10040,10040,10040,0
20230911,094000,26657880,10040,10040,10040,10040,17
20230911,093900,26487200,10040,10040,10040,10040,3
20230911,093800,26457080,10040,10040,10040,10040,1
20230911,093700,26447040,10030,10030,10030,10030,116
20230911,093600,25283560,10030,10030,10030,10030,1
20230911,093500,25273530,10030,10030,10030,10030,0
20230911,093400,25273530,10030,10030,10030,10030,2
20230911,093300,25253470,10030,10030,10030,10030,0
20230911,093200,25253470,10030,10030,10030,10030,3
20230911,093100,25223380,10040,10040,10040,10040,0
20230911,093000,25223380,10040,10040,10040,10040,0
20230911,092900,25223380,10040,10040,10040,10040,0
20230911,092800,25223380,10040,10040,10040,10040,0
20230911,092700,25223380,10040,10040,10040,10040,1
20230911,092600,25213340,10050,10050,10050,10050,0
20230911,092500,25213340,10050,10050,10050,10050,0
20230911,092400,25213340,10050,10050,10050,10050,0
20230911,092300,25213340,10050,10050,10050,10050,2
20230911,092200,25193240,10020,10020,10020,10020,10
20230911,092100,25093040,10050,10050,10050,10050,0
20230911,092000,25093040,10050,10050,10050,10050,0
20230911,091900,25093040,10050,10050,10050,10050,1
20230911,091800,25082990,10050,10000,10050,10000,115
20230911,091700,23932940,10000,10030,10030,10000,1429
20230911,091600,9633150,10040,10040,10040,10040,100
20230911,091500,8629150,10040,10050,10050,10040,4
20230911,091400,8588960,10050,10050,10050,10050,1
20230911,091300,8578910,10060,10070,10070,10060,501
20230911,091200,3538840,10090,10090,10090,10090,0
20230911,091100,3538840,10090,10090,10090,10090,1
20230911,091000,3528750,10080,10050,10080,10050,12
20230911,090900,3408090,10060,10060,10060,10060,45
20230911,090800,2955390,10060,10060,10060,10060,1
20230911,090700,2945330,10070,10060,10070,10060,4
20230911,090600,2905080,10060,10060,10060,10060,9
20230911,090500,2814540,10060,10060,10060,10060,44
20230911,090400,2371900,10050,10050,10050,10050,98
20230911,090300,1387000,10050,10050,10050,10050,52
20230911,090200,864400,10040,10040,10040,10040,0
20230911,090100,864400,10040,10040,10040,10040,0
20230911,090000,864400,10040,10100,10100,10030,86