KissMeData/050960/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191900,73442240,9930,9930,9930,9930,270
20230913,191800,73442240,9930,9930,9930,9930,0
20230913,191700,73442240,9930,9930,9930,9930,0
20230913,191600,73442240,9930,9930,9930,9930,0
20230913,191500,73442240,9930,9930,9930,9930,0
20230913,191400,73442240,9930,9930,9930,9930,0
20230913,191300,73442240,9930,9930,9930,9930,0
20230913,191200,73442240,9930,9930,9930,9930,0
20230913,191100,73442240,9930,9930,9930,9930,0
20230913,191000,73442240,9930,9930,9930,9930,0
20230913,190900,73442240,9930,9930,9930,9930,0
20230913,190800,73442240,9930,9930,9930,9930,0
20230913,190700,73442240,9930,9930,9930,9930,0
20230913,190600,73442240,9930,9930,9930,9930,0
20230913,190500,73442240,9930,9930,9930,9930,0
20230913,190400,73442240,9930,9930,9930,9930,0
20230913,190300,73442240,9930,9930,9930,9930,0
20230913,190200,73442240,9930,9930,9930,9930,0
20230913,190100,73442240,9930,9930,9930,9930,0
20230913,190000,73442240,9930,9930,9930,9930,0
20230913,185900,73442240,9930,9930,9930,9930,0
20230913,185800,73442240,9930,9930,9930,9930,0
20230913,185700,73442240,9930,9930,9930,9930,0
20230913,185600,73442240,9930,9930,9930,9930,0
20230913,185500,73442240,9930,9930,9930,9930,0
20230913,185400,73442240,9930,9930,9930,9930,0
20230913,185300,73442240,9930,9930,9930,9930,0
20230913,185200,73442240,9930,9930,9930,9930,0
20230913,185100,73442240,9930,9930,9930,9930,0
20230913,185000,73442240,9930,9930,9930,9930,0
20230913,184900,73442240,9930,9930,9930,9930,270
20230913,184800,73442240,9930,9930,9930,9930,0
20230913,184700,73442240,9930,9930,9930,9930,0
20230913,184600,73442240,9930,9930,9930,9930,0
20230913,184500,73442240,9930,9930,9930,9930,0
20230913,184400,73442240,9930,9930,9930,9930,0
20230913,184300,73442240,9930,9930,9930,9930,0
20230913,184200,73442240,9930,9930,9930,9930,0
20230913,184100,73442240,9930,9930,9930,9930,0
20230913,184000,73442240,9930,9930,9930,9930,0
20230913,183900,73442240,9930,9930,9930,9930,0
20230913,183800,73442240,9930,9930,9930,9930,0
20230913,183700,73442240,9930,9930,9930,9930,0
20230913,183600,73442240,9930,9930,9930,9930,0
20230913,183500,73442240,9930,9930,9930,9930,0
20230913,183400,73442240,9930,9930,9930,9930,0
20230913,183300,73442240,9930,9930,9930,9930,0
20230913,183200,73442240,9930,9930,9930,9930,0
20230913,183100,73442240,9930,9930,9930,9930,0
20230913,183000,73442240,9930,9930,9930,9930,0
20230913,182900,73442240,9930,9930,9930,9930,0
20230913,182800,73442240,9930,9930,9930,9930,0
20230913,182700,73442240,9930,9930,9930,9930,0
20230913,182600,73442240,9930,9930,9930,9930,0
20230913,182500,73442240,9930,9930,9930,9930,0
20230913,182400,73442240,9930,9930,9930,9930,0
20230913,182300,73442240,9930,9930,9930,9930,0
20230913,182200,73442240,9930,9930,9930,9930,0
20230913,182100,73442240,9930,9930,9930,9930,0
20230913,182000,73442240,9930,9930,9930,9930,0
20230913,181900,73442240,9930,9930,9930,9930,270
20230913,181800,73442240,9930,9930,9930,9930,0
20230913,181700,73442240,9930,9930,9930,9930,0
20230913,181600,73442240,9930,9930,9930,9930,0
20230913,181500,73442240,9930,9930,9930,9930,0
20230913,181400,73442240,9930,9930,9930,9930,0
20230913,181300,73442240,9930,9930,9930,9930,0
20230913,181200,73442240,9930,9930,9930,9930,0
20230913,181100,73442240,9930,9930,9930,9930,0
20230913,181000,73442240,9930,9930,9930,9930,0
20230913,180900,73442240,9930,9930,9930,9930,0
20230913,180800,73442240,9930,9930,9930,9930,0
20230913,180700,73442240,9930,9930,9930,9930,0
20230913,180600,73442240,9930,9930,9930,9930,0
20230913,180500,73442240,9930,9930,9930,9930,0
20230913,180400,73442240,9930,9930,9930,9930,0
20230913,180300,73442240,9930,9930,9930,9930,0
20230913,180200,73442240,9930,9930,9930,9930,0
20230913,180100,73442240,9930,9930,9930,9930,0
20230913,180000,73442240,9930,9930,9930,9930,0
20230913,175900,73442240,9930,9930,9930,9930,0
20230913,175800,73442240,9930,9930,9930,9930,0
20230913,175700,73442240,9930,9930,9930,9930,0
20230913,175600,73442240,9930,9930,9930,9930,0
20230913,175500,73442240,9930,9930,9930,9930,0
20230913,175400,73442240,9930,9930,9930,9930,0
20230913,175300,73442240,9930,9930,9930,9930,0
20230913,175200,73442240,9930,9930,9930,9930,0
20230913,175100,73442240,9930,9930,9930,9930,0
20230913,175000,73442240,9930,9930,9930,9930,0
20230913,174900,73442240,9930,9930,9930,9930,270
20230913,174800,73442240,9930,9930,9930,9930,0
20230913,174700,73442240,9930,9930,9930,9930,0
20230913,174600,73442240,9930,9930,9930,9930,0
20230913,174500,73442240,9930,9930,9930,9930,0
20230913,174400,73442240,9930,9930,9930,9930,0
20230913,174300,73442240,9930,9930,9930,9930,0
20230913,174200,73442240,9930,9930,9930,9930,0
20230913,174100,73442240,9930,9930,9930,9930,0
20230913,174000,73442240,9930,9930,9930,9930,0
20230913,173900,73442240,9930,9930,9930,9930,0
20230913,173800,73442240,9930,9930,9930,9930,0
20230913,173700,73442240,9930,9930,9930,9930,0
20230913,173600,73442240,9930,9930,9930,9930,0
20230913,173500,73442240,9930,9930,9930,9930,0
20230913,173400,73442240,9930,9930,9930,9930,0
20230913,173300,73442240,9930,9930,9930,9930,0
20230913,173200,73442240,9930,9930,9930,9930,0
20230913,173100,73442240,9930,9930,9930,9930,0
20230913,173000,73442240,9930,9930,9930,9930,0
20230913,172900,73442240,9930,9930,9930,9930,0
20230913,172800,73442240,9930,9930,9930,9930,0
20230913,172700,73442240,9930,9930,9930,9930,0
20230913,172600,73442240,9930,9930,9930,9930,0
20230913,172500,73442240,9930,9930,9930,9930,0
20230913,172400,73442240,9930,9930,9930,9930,0
20230913,172300,73442240,9930,9930,9930,9930,0
20230913,172200,73442240,9930,9930,9930,9930,0
20230913,172100,73442240,9930,9930,9930,9930,0
20230913,172000,73442240,9930,9930,9930,9930,0
20230913,171900,73442240,9930,9930,9930,9930,270
20230913,171800,73442240,9930,9930,9930,9930,0
20230913,171700,73442240,9930,9930,9930,9930,0
20230913,171600,73442240,9930,9930,9930,9930,0
20230913,171500,73442240,9930,9930,9930,9930,0
20230913,171400,73442240,9930,9930,9930,9930,0
20230913,171300,73442240,9930,9930,9930,9930,0
20230913,171200,73442240,9930,9930,9930,9930,0
20230913,171100,73442240,9930,9930,9930,9930,0
20230913,171000,73442240,9930,9930,9930,9930,0
20230913,170900,73442240,9930,9930,9930,9930,0
20230913,170800,73442240,9930,9930,9930,9930,0
20230913,170700,73442240,9930,9930,9930,9930,0
20230913,170600,73442240,9930,9930,9930,9930,0
20230913,170500,73442240,9930,9930,9930,9930,0
20230913,170400,73442240,9930,9930,9930,9930,0
20230913,170300,73442240,9930,9930,9930,9930,0
20230913,170200,73442240,9930,9930,9930,9930,0
20230913,170100,73442240,9930,9930,9930,9930,0
20230913,170000,73442240,9930,9930,9930,9930,0
20230913,165900,73442240,9930,9930,9930,9930,0
20230913,165800,73442240,9930,9930,9930,9930,0
20230913,165700,73442240,9930,9930,9930,9930,0
20230913,165600,73442240,9930,9930,9930,9930,0
20230913,165500,73442240,9930,9930,9930,9930,0
20230913,165400,73442240,9930,9930,9930,9930,0
20230913,165300,73442240,9930,9930,9930,9930,0
20230913,165200,73442240,9930,9930,9930,9930,0
20230913,165100,73442240,9930,9930,9930,9930,0
20230913,165000,73442240,9930,9930,9930,9930,0
20230913,164900,73442240,9930,9930,9930,9930,270
20230913,164800,73442240,9930,9930,9930,9930,0
20230913,164700,73442240,9930,9930,9930,9930,0
20230913,164600,73442240,9930,9930,9930,9930,0
20230913,164500,73442240,9930,9930,9930,9930,0
20230913,164400,73442240,9930,9930,9930,9930,0
20230913,164300,73442240,9930,9930,9930,9930,0
20230913,164200,73442240,9930,9930,9930,9930,0
20230913,164100,73442240,9930,9930,9930,9930,0
20230913,164000,73442240,9930,9930,9930,9930,0
20230913,163900,73442240,9930,9930,9930,9930,0
20230913,163800,73442240,9930,9930,9930,9930,0
20230913,163700,73442240,9930,9930,9930,9930,0
20230913,163600,73442240,9930,9930,9930,9930,0
20230913,163500,73442240,9930,9930,9930,9930,0
20230913,163400,73442240,9930,9930,9930,9930,0
20230913,163300,73442240,9930,9930,9930,9930,0
20230913,163200,73442240,9930,9930,9930,9930,0
20230913,163100,73442240,9930,9930,9930,9930,0
20230913,163000,73442240,9930,9930,9930,9930,0
20230913,162900,73442240,9930,9930,9930,9930,0
20230913,162800,73442240,9930,9930,9930,9930,0
20230913,162700,73442240,9930,9930,9930,9930,0
20230913,162600,73442240,9930,9930,9930,9930,0
20230913,162500,73442240,9930,9930,9930,9930,0
20230913,162400,73442240,9930,9930,9930,9930,0
20230913,162300,73442240,9930,9930,9930,9930,0
20230913,162200,73442240,9930,9930,9930,9930,0
20230913,162100,73442240,9930,9930,9930,9930,0
20230913,162000,73442240,9930,9930,9930,9930,0
20230913,161900,73442240,9930,9930,9930,9930,270
20230913,161800,73442240,9930,9930,9930,9930,0
20230913,161700,73442240,9930,9930,9930,9930,0
20230913,161600,73442240,9930,9930,9930,9930,0
20230913,161500,73442240,9930,9930,9930,9930,0
20230913,161400,73442240,9930,9930,9930,9930,0
20230913,161300,73442240,9930,9930,9930,9930,0
20230913,161200,73442240,9930,9930,9930,9930,0
20230913,161100,73442240,9930,9930,9930,9930,0
20230913,161000,73442240,9930,9930,9930,9930,0
20230913,160900,73442240,9930,9930,9930,9930,0
20230913,160800,73442240,9930,9930,9930,9930,0
20230913,160700,73442240,9930,9930,9930,9930,0
20230913,160600,73442240,9930,9930,9930,9930,0
20230913,160500,73442240,9930,9930,9930,9930,0
20230913,160400,73442240,9930,9930,9930,9930,0
20230913,160300,73442240,9930,9930,9930,9930,0
20230913,160200,73442240,9930,9930,9930,9930,0
20230913,160100,73442240,9930,9930,9930,9930,0
20230913,160000,73442240,9930,9930,9930,9930,0
20230913,155900,73442240,9930,9930,9930,9930,0
20230913,155800,73442240,9930,9930,9930,9930,0
20230913,155700,73442240,9930,9930,9930,9930,0
20230913,155600,73442240,9930,9930,9930,9930,0
20230913,155500,73442240,9930,9930,9930,9930,0
20230913,155400,73442240,9930,9930,9930,9930,0
20230913,155300,73442240,9930,9930,9930,9930,0
20230913,155200,73442240,9930,9930,9930,9930,0
20230913,155100,73442240,9930,9930,9930,9930,0
20230913,155000,73442240,9930,9930,9930,9930,0
20230913,154900,73442240,9930,9930,9930,9930,270
20230913,154800,73442240,9930,9930,9930,9930,0
20230913,154700,73442240,9930,9930,9930,9930,0
20230913,154600,73442240,9930,9930,9930,9930,0
20230913,154500,73442240,9930,9930,9930,9930,0
20230913,154400,73442240,9930,9930,9930,9930,0
20230913,154300,73442240,9930,9930,9930,9930,0
20230913,154200,73442240,9930,9930,9930,9930,0
20230913,154100,73442240,9930,9930,9930,9930,0
20230913,154000,73442240,9930,9930,9930,9930,0
20230913,153900,73442240,9930,9930,9930,9930,0
20230913,153800,73442240,9930,9930,9930,9930,0
20230913,153700,73442240,9930,9930,9930,9930,0
20230913,153600,73442240,9930,9930,9930,9930,0
20230913,153500,73442240,9930,9930,9930,9930,0
20230913,153400,73442240,9930,9930,9930,9930,0
20230913,153300,73442240,9930,9930,9930,9930,0
20230913,153200,73442240,9930,9930,9930,9930,0
20230913,153100,73442240,9930,9930,9930,9930,0
20230913,153000,73442240,9930,9930,9930,9930,270
20230913,152900,70761140,9850,9850,9850,9850,0
20230913,152800,70761140,9850,9850,9850,9850,0
20230913,152700,70761140,9850,9850,9850,9850,0
20230913,152600,70761140,9850,9850,9850,9850,0
20230913,152500,70761140,9850,9850,9850,9850,0
20230913,152400,70761140,9850,9850,9850,9850,0
20230913,152300,70761140,9850,9850,9850,9850,0
20230913,152200,70761140,9850,9850,9850,9850,0
20230913,152100,70761140,9850,9850,9850,9850,0
20230913,152000,70761140,9850,9850,9850,9850,0
20230913,151900,70761140,9850,9850,9850,9850,26
20230913,151800,70505040,9850,9850,9850,9850,5
20230913,151700,70455790,9850,9850,9850,9840,205
20230913,151600,68436550,9850,9850,9850,9850,2
20230913,151500,68416850,9850,9850,9850,9850,1
20230913,151400,68407000,9850,9850,9850,9850,0
20230913,151300,68407000,9850,9850,9850,9850,5
20230913,151200,68357750,9850,9850,9850,9850,5
20230913,151100,68308500,9850,9850,9850,9850,0
20230913,151000,68308500,9850,9850,9850,9850,0
20230913,150900,68308500,9850,9850,9850,9850,0
20230913,150800,68308500,9850,9850,9850,9850,1
20230913,150700,68298650,9850,9830,9850,9830,59
20230913,150600,67718640,9800,9830,9830,9800,2
20230913,150500,67699010,9800,9800,9800,9800,51
20230913,150400,67199210,9830,9830,9830,9830,0
20230913,150300,67199210,9830,9830,9830,9830,0
20230913,150200,67199210,9830,9830,9830,9830,0
20230913,150100,67199210,9830,9830,9830,9830,0
20230913,150000,67199210,9830,9810,9830,9810,136
20230913,145900,65865030,9800,9810,9810,9800,501
20230913,145800,60950920,9820,9820,9820,9820,0
20230913,145700,60950920,9820,9820,9820,9820,0
20230913,145600,60950920,9820,9820,9820,9820,1
20230913,145500,60941100,9820,9820,9820,9820,0
20230913,145400,60941100,9820,9820,9820,9820,112
20230913,145300,59841260,9830,9830,9830,9830,2
20230913,145200,59821600,9820,9820,9820,9820,0
20230913,145100,59821600,9820,9820,9820,9820,0
20230913,145000,59821600,9820,9820,9820,9820,3
20230913,144900,59792140,9830,9830,9830,9830,0
20230913,144800,59792140,9830,9830,9830,9830,0
20230913,144700,59792140,9830,9830,9830,9830,0
20230913,144600,59792140,9830,9830,9830,9830,10
20230913,144500,59693840,9830,9820,9830,9820,57
20230913,144400,59134090,9830,9830,9830,9830,13
20230913,144300,59006300,9840,9840,9840,9840,0
20230913,144200,59006300,9840,9840,9840,9840,0
20230913,144100,59006300,9840,9840,9840,9840,0
20230913,144000,59006300,9840,9840,9840,9840,0
20230913,143900,59006300,9840,9840,9840,9840,0
20230913,143800,59006300,9840,9840,9840,9840,1
20230913,143700,58996460,9850,9850,9850,9850,0
20230913,143600,58996460,9850,9850,9850,9850,1
20230913,143500,58986610,9830,9830,9830,9830,0
20230913,143400,58986610,9830,9860,9860,9830,3
20230913,143300,58957090,9830,9860,9860,9830,381
20230913,143200,55207070,9860,9860,9860,9860,4
20230913,143100,55167630,9860,9860,9860,9860,16
20230913,143000,55009870,9850,9860,9860,9850,102
20230913,142900,54004460,9860,9870,9870,9860,334
20230913,142800,50710200,9880,9880,9880,9880,0
20230913,142700,50710200,9880,9880,9880,9880,0
20230913,142600,50710200,9880,9880,9880,9880,0
20230913,142500,50710200,9880,9880,9880,9880,0
20230913,142400,50710200,9880,9880,9880,9880,0
20230913,142300,50710200,9880,9880,9880,9880,0
20230913,142200,50710200,9880,9880,9880,9880,0
20230913,142100,50710200,9880,9880,9880,9880,480
20230913,142000,45967800,9880,9880,9880,9880,0
20230913,141900,45967800,9880,9880,9880,9880,0
20230913,141800,45967800,9880,9880,9880,9880,1
20230913,141700,45957920,9890,9890,9890,9890,0
20230913,141600,45957920,9890,9890,9890,9890,0
20230913,141500,45957920,9890,9890,9890,9890,0
20230913,141400,45957920,9890,9890,9890,9890,0
20230913,141300,45957920,9890,9890,9890,9890,0
20230913,141200,45957920,9890,9890,9890,9890,2
20230913,141100,45938140,9890,9890,9890,9890,0
20230913,141000,45938140,9890,9890,9890,9890,0
20230913,140900,45938140,9890,9890,9890,9890,0
20230913,140800,45938140,9890,9890,9890,9890,0
20230913,140700,45938140,9890,9890,9890,9890,0
20230913,140600,45938140,9890,9890,9890,9890,0
20230913,140500,45938140,9890,9890,9890,9890,0
20230913,140400,45938140,9890,9890,9890,9890,0
20230913,140300,45938140,9890,9890,9890,9890,0
20230913,140200,45938140,9890,9890,9890,9890,0
20230913,140100,45938140,9890,9890,9890,9890,3
20230913,140000,45908470,9890,9890,9890,9890,0
20230913,135900,45908470,9890,9890,9890,9890,0
20230913,135800,45908470,9890,9890,9890,9890,0
20230913,135700,45908470,9890,9890,9890,9890,22
20230913,135600,45690890,9890,9890,9890,9890,0
20230913,135500,45690890,9890,9890,9890,9890,2
20230913,135400,45671110,9890,9890,9890,9890,20
20230913,135300,45473310,9890,9890,9890,9890,0
20230913,135200,45473310,9890,9900,9900,9890,156
20230913,135100,43930420,9900,9900,9900,9900,0
20230913,135000,43930420,9900,9900,9900,9900,0
20230913,134900,43930420,9900,9900,9900,9900,0
20230913,134800,43930420,9900,9900,9900,9900,0
20230913,134700,43930420,9900,9900,9900,9900,0
20230913,134600,43930420,9900,9900,9900,9900,0
20230913,134500,43930420,9900,9900,9900,9900,0
20230913,134400,43930420,9900,9900,9900,9900,0
20230913,134300,43930420,9900,9900,9900,9900,0
20230913,134200,43930420,9900,9900,9900,9900,0
20230913,134100,43930420,9900,9900,9900,9900,3
20230913,134000,43900720,9930,9930,9930,9930,0
20230913,133900,43900720,9930,9930,9930,9930,0
20230913,133800,43900720,9930,9930,9930,9930,0
20230913,133700,43900720,9930,9930,9930,9930,0
20230913,133600,43900720,9930,9930,9930,9930,0
20230913,133500,43900720,9930,9930,9930,9930,0
20230913,133400,43900720,9930,9930,9930,9930,0
20230913,133300,43900720,9930,9930,9930,9930,14
20230913,133200,43761700,9930,9930,9930,9930,1
20230913,133100,43751770,9900,9900,9900,9900,0
20230913,133000,43751770,9900,9900,9900,9900,0
20230913,132900,43751770,9900,9900,9900,9900,0
20230913,132800,43751770,9900,9900,9900,9900,1
20230913,132700,43741870,9930,9930,9930,9930,0
20230913,132600,43741870,9930,9930,9930,9930,0
20230913,132500,43741870,9930,9930,9930,9930,0
20230913,132400,43741870,9930,9930,9930,9930,0
20230913,132300,43741870,9930,9930,9930,9930,0
20230913,132200,43741870,9930,9930,9930,9930,0
20230913,132100,43741870,9930,9930,9930,9930,0
20230913,132000,43741870,9930,9930,9930,9930,0
20230913,131900,43741870,9930,9930,9930,9930,0
20230913,131800,43741870,9930,9930,9930,9930,0
20230913,131700,43741870,9930,9930,9930,9930,0
20230913,131600,43741870,9930,9930,9930,9930,0
20230913,131500,43741870,9930,9930,9930,9930,0
20230913,131400,43741870,9930,9930,9930,9930,0
20230913,131300,43741870,9930,9930,9930,9930,0
20230913,131200,43741870,9930,9930,9930,9930,1
20230913,131100,43731940,9890,9890,9890,9890,0
20230913,131000,43731940,9890,9910,9910,9890,1005
20230913,130900,33779810,9910,9910,9910,9910,5
20230913,130800,33730260,9910,9940,9940,9910,134
20230913,130700,32402290,9920,9920,9920,9920,0
20230913,130600,32402290,9920,9920,9920,9920,0
20230913,130500,32402290,9920,9920,9920,9920,0
20230913,130400,32402290,9920,9920,9920,9920,0
20230913,130300,32402290,9920,9920,9920,9920,1
20230913,130200,32392370,9920,9920,9920,9920,0
20230913,130100,32392370,9920,9920,9920,9920,0
20230913,130000,32392370,9920,9920,9920,9920,0
20230913,125900,32392370,9920,9920,9920,9920,0
20230913,125800,32392370,9920,9920,9920,9920,0
20230913,125700,32392370,9920,9920,9920,9920,0
20230913,125600,32392370,9920,9920,9920,9920,1
20230913,125500,32382450,9920,9920,9920,9920,0
20230913,125400,32382450,9920,9920,9920,9920,0
20230913,125300,32382450,9920,9920,9920,9920,1
20230913,125200,32372530,9910,9910,9910,9910,0
20230913,125100,32372530,9910,9910,9910,9910,0
20230913,125000,32372530,9910,9910,9910,9910,0
20230913,124900,32372530,9910,9910,9910,9910,0
20230913,124800,32372530,9910,9910,9910,9910,0
20230913,124700,32372530,9910,9910,9910,9910,0
20230913,124600,32372530,9910,9910,9910,9910,0
20230913,124500,32372530,9910,9910,9910,9910,0
20230913,124400,32372530,9910,9910,9910,9910,0
20230913,124300,32372530,9910,9910,9910,9910,0
20230913,124200,32372530,9910,9910,9910,9910,0
20230913,124100,32372530,9910,9910,9910,9910,0
20230913,124000,32372530,9910,9910,9910,9910,0
20230913,123900,32372530,9910,9910,9910,9910,0
20230913,123800,32372530,9910,9910,9910,9910,0
20230913,123700,32372530,9910,9910,9910,9910,0
20230913,123600,32372530,9910,9910,9910,9910,0
20230913,123500,32372530,9910,9910,9910,9910,0
20230913,123400,32372530,9910,9910,9910,9910,10
20230913,123300,32273430,9910,9910,9910,9910,0
20230913,123200,32273430,9910,9910,9910,9910,721
20230913,123100,25128320,9910,9910,9910,9910,0
20230913,123000,25128320,9910,9910,9910,9910,0
20230913,122900,25128320,9910,9910,9910,9910,0
20230913,122800,25128320,9910,9910,9910,9910,0
20230913,122700,25128320,9910,9910,9910,9910,0
20230913,122600,25128320,9910,9910,9910,9910,0
20230913,122500,25128320,9910,9910,9910,9910,0
20230913,122400,25128320,9910,9910,9910,9910,0
20230913,122300,25128320,9910,9920,9920,9910,58
20230913,122200,24553040,9910,9910,9910,9910,0
20230913,122100,24553040,9910,9910,9910,9910,0
20230913,122000,24553040,9910,9910,9910,9910,0
20230913,121900,24553040,9910,9910,9910,9910,0
20230913,121800,24553040,9910,9910,9910,9910,0
20230913,121700,24553040,9910,9910,9910,9910,0
20230913,121600,24553040,9910,9910,9910,9910,0
20230913,121500,24553040,9910,9910,9910,9910,0
20230913,121400,24553040,9910,9910,9910,9910,51
20230913,121300,24047630,9910,9910,9910,9910,0
20230913,121200,24047630,9910,9910,9910,9910,0
20230913,121100,24047630,9910,9910,9910,9910,30
20230913,121000,23750330,9910,9910,9910,9910,0
20230913,120900,23750330,9910,9910,9910,9910,0
20230913,120800,23750330,9910,9910,9910,9910,0
20230913,120700,23750330,9910,9910,9910,9910,0
20230913,120600,23750330,9910,9910,9910,9910,0
20230913,120500,23750330,9910,9910,9910,9910,0
20230913,120400,23750330,9910,9910,9910,9910,0
20230913,120300,23750330,9910,9910,9910,9910,0
20230913,120200,23750330,9910,9910,9910,9910,0
20230913,120100,23750330,9910,9910,9910,9910,0
20230913,120000,23750330,9910,9910,9910,9910,0
20230913,115900,23750330,9910,9910,9910,9910,0
20230913,115800,23750330,9910,9910,9910,9910,0
20230913,115700,23750330,9910,9910,9910,9910,0
20230913,115600,23750330,9910,9910,9910,9910,0
20230913,115500,23750330,9910,9910,9910,9910,0
20230913,115400,23750330,9910,9910,9910,9910,0
20230913,115300,23750330,9910,9910,9910,9910,0
20230913,115200,23750330,9910,9910,9910,9910,0
20230913,115100,23750330,9910,9910,9910,9910,0
20230913,115000,23750330,9910,9920,9920,9910,9
20230913,114900,23661120,9950,9950,9950,9950,0
20230913,114800,23661120,9950,9950,9950,9950,0
20230913,114700,23661120,9950,9950,9950,9950,0
20230913,114600,23661120,9950,9950,9950,9950,0
20230913,114500,23661120,9950,9950,9950,9950,0
20230913,114400,23661120,9950,9950,9950,9950,0
20230913,114300,23661120,9950,9950,9950,9950,0
20230913,114200,23661120,9950,9950,9950,9950,1
20230913,114100,23651170,9900,9900,9900,9900,0
20230913,114000,23651170,9900,9900,9900,9900,0
20230913,113900,23651170,9900,9900,9900,9900,0
20230913,113800,23651170,9900,9900,9900,9900,0
20230913,113700,23651170,9900,9900,9900,9900,0
20230913,113600,23651170,9900,9900,9900,9900,0
20230913,113500,23651170,9900,9900,9900,9900,0
20230913,113400,23651170,9900,9900,9900,9900,0
20230913,113300,23651170,9900,9900,9900,9900,0
20230913,113200,23651170,9900,9900,9900,9900,0
20230913,113100,23651170,9900,9900,9900,9900,0
20230913,113000,23651170,9900,9900,9900,9900,1
20230913,112900,23641270,9970,9970,9970,9970,0
20230913,112800,23641270,9970,9970,9970,9970,0
20230913,112700,23641270,9970,9970,9970,9970,0
20230913,112600,23641270,9970,9970,9970,9970,0
20230913,112500,23641270,9970,9970,9970,9970,0
20230913,112400,23641270,9970,9970,9970,9970,0
20230913,112300,23641270,9970,9970,9970,9970,1
20230913,112200,23631300,9900,9900,9900,9900,0
20230913,112100,23631300,9900,9900,9900,9900,0
20230913,112000,23631300,9900,9900,9900,9900,0
20230913,111900,23631300,9900,9900,9900,9900,0
20230913,111800,23631300,9900,9900,9900,9900,0
20230913,111700,23631300,9900,9930,9930,9900,98
20230913,111600,22660290,9930,9930,9930,9930,0
20230913,111500,22660290,9930,9930,9930,9930,0
20230913,111400,22660290,9930,9930,9930,9930,0
20230913,111300,22660290,9930,9930,9930,9930,0
20230913,111200,22660290,9930,9930,9930,9930,0
20230913,111100,22660290,9930,9930,9930,9930,0
20230913,111000,22660290,9930,9930,9930,9930,0
20230913,110900,22660290,9930,9930,9930,9930,0
20230913,110800,22660290,9930,9930,9930,9930,0
20230913,110700,22660290,9930,9930,9930,9930,10
20230913,110600,22560990,9930,9930,9930,9930,0
20230913,110500,22560990,9930,9930,9930,9930,0
20230913,110400,22560990,9930,9940,9940,9930,53
20230913,110300,22034190,9940,9940,9940,9940,0
20230913,110200,22034190,9940,9940,9940,9940,0
20230913,110100,22034190,9940,9940,9940,9940,0
20230913,110000,22034190,9940,9940,9940,9940,0
20230913,105900,22034190,9940,9940,9940,9940,0
20230913,105800,22034190,9940,9940,9940,9940,1
20230913,105700,22024250,9890,9890,9890,9890,11
20230913,105600,21915460,9940,9940,9940,9940,0
20230913,105500,21915460,9940,9940,9940,9940,0
20230913,105400,21915460,9940,9940,9940,9940,0
20230913,105300,21915460,9940,9940,9940,9940,0
20230913,105200,21915460,9940,9940,9940,9940,0
20230913,105100,21915460,9940,9940,9940,9940,0
20230913,105000,21915460,9940,9940,9940,9940,0
20230913,104900,21915460,9940,9940,9940,9940,1
20230913,104800,21905520,9900,9900,9900,9900,0
20230913,104700,21905520,9900,9900,9900,9900,0
20230913,104600,21905520,9900,9900,9900,9900,105
20230913,104500,20866020,9950,9950,9950,9950,0
20230913,104400,20866020,9950,9950,9950,9950,1
20230913,104300,20856070,9900,9900,9900,9900,0
20230913,104200,20856070,9900,9900,9900,9900,0
20230913,104100,20856070,9900,9900,9900,9900,0
20230913,104000,20856070,9900,9900,9900,9900,0
20230913,103900,20856070,9900,9900,9900,9900,81
20230913,103800,20054170,9900,9910,9910,9900,149
20230913,103700,18578980,9910,9910,9910,9910,0
20230913,103600,18578980,9910,9910,9910,9910,0
20230913,103500,18578980,9910,9910,9910,9910,1
20230913,103400,18569070,9900,9900,9900,9900,0
20230913,103300,18569070,9900,9900,9900,9900,5
20230913,103200,18519570,9900,9920,9920,9900,6
20230913,103100,18460150,9910,9920,9920,9910,145
20230913,103000,17022950,9960,9960,9960,9960,1
20230913,102900,17012990,9920,9920,9920,9920,4
20230913,102800,16973310,9980,9980,9980,9980,0
20230913,102700,16973310,9980,9980,9980,9980,0
20230913,102600,16973310,9980,9980,9980,9980,0
20230913,102500,16973310,9980,9930,9980,9920,104
20230913,102400,15941320,9920,9920,9920,9920,0
20230913,102300,15941320,9920,9920,9920,9920,0
20230913,102200,15941320,9920,9930,9930,9920,29
20230913,102100,15653440,9930,9930,9930,9930,0
20230913,102000,15653440,9930,9930,9930,9930,48
20230913,101900,15176800,9930,9930,9930,9930,0
20230913,101800,15176800,9930,9930,9930,9930,0
20230913,101700,15176800,9930,9930,9930,9930,0
20230913,101600,15176800,9930,9930,9930,9930,0
20230913,101500,15176800,9930,9930,9930,9930,26
20230913,101400,14918620,9930,9930,9930,9930,48
20230913,101300,14441980,9990,9990,9990,9990,0
20230913,101200,14441980,9990,9990,9990,9990,0
20230913,101100,14441980,9990,9990,9990,9990,0
20230913,101000,14441980,9990,9990,9990,9990,1
20230913,100900,14431990,9990,9990,9990,9990,0
20230913,100800,14431990,9990,9990,9990,9990,0
20230913,100700,14431990,9990,9990,9990,9990,0
20230913,100600,14431990,9990,9990,9990,9990,0
20230913,100500,14431990,9990,9990,9990,9990,0
20230913,100400,14431990,9990,9990,9990,9990,2
20230913,100300,14412010,9930,9930,9930,9930,0
20230913,100200,14412010,9930,9930,9930,9930,0
20230913,100100,14412010,9930,9950,9950,9930,147
20230913,100000,12951140,10020,10020,10020,10020,0
20230913,095900,12951140,10020,9970,10020,9970,8
20230913,095800,12871180,9960,9960,9960,9960,0
20230913,095700,12871180,9960,9960,9960,9960,35
20230913,095600,12522580,9970,9970,9970,9970,1
20230913,095500,12512610,9970,9970,9970,9970,1
20230913,095400,12502640,10020,10020,10020,10020,0
20230913,095300,12502640,10020,10020,10020,10020,0
20230913,095200,12502640,10020,10020,10020,10020,0
20230913,095100,12502640,10020,10020,10020,10020,0
20230913,095000,12502640,10020,10020,10020,10020,0
20230913,094900,12502640,10020,10010,10020,10010,2
20230913,094800,12482610,9970,9970,9970,9970,6
20230913,094700,12422790,9970,9970,9970,9970,40
20230913,094600,12023990,10030,10030,10030,10030,0
20230913,094500,12023990,10030,10030,10030,10030,1
20230913,094400,12013960,9980,9980,9980,9980,0
20230913,094300,12013960,9980,9980,9980,9980,0
20230913,094200,12013960,9980,9980,9980,9980,1
20230913,094100,12003980,10030,10030,10030,10030,0
20230913,094000,12003980,10030,10030,10030,10030,0
20230913,093900,12003980,10030,10030,10030,10030,2
20230913,093800,11983920,9970,10010,10010,9970,19
20230913,093700,11793930,10010,10010,10010,10010,2
20230913,093600,11773910,10010,10010,10010,10010,0
20230913,093500,11773910,10010,10010,10010,10010,2
20230913,093400,11753890,10010,10010,10010,10010,0
20230913,093300,11753890,10010,10010,10010,10010,0
20230913,093200,11753890,10010,10010,10010,10010,0
20230913,093100,11753890,10010,10010,10010,10010,0
20230913,093000,11753890,10010,10010,10010,10010,0
20230913,092900,11753890,10010,9990,10010,9990,7
20230913,092800,11683940,9990,9990,9990,9990,0
20230913,092700,11683940,9990,9990,9990,9990,1
20230913,092600,11673950,9990,9990,9990,9990,2
20230913,092500,11653970,9990,9990,9990,9990,0
20230913,092400,11653970,9990,9990,9990,9990,0
20230913,092300,11653970,9990,10000,10010,9990,8
20230913,092200,11573970,9980,9960,9980,9960,10
20230913,092100,11474330,9920,9920,9920,9920,231
20230913,092000,9182810,9930,9930,9930,9930,0
20230913,091900,9182810,9930,9930,9930,9920,46
20230913,091800,8726040,9930,9930,9930,9930,0
20230913,091700,8726040,9930,9930,9930,9920,9
20230913,091600,8636700,9930,9930,9930,9930,0
20230913,091500,8636700,9930,9930,9930,9930,80
20230913,091400,7842300,10000,10000,10000,10000,1
20230913,091300,7832300,9940,9940,9940,9940,78
20230913,091200,7056980,10000,10000,10000,10000,0
20230913,091100,7056980,10000,10000,10000,10000,1
20230913,091000,7046980,9960,9960,9960,9960,0
20230913,090900,7046980,9960,9960,9960,9960,10
20230913,090800,6947380,9940,9940,9940,9940,38
20230913,090700,6569660,9930,9940,9940,9930,243
20230913,090600,4154990,9940,9940,9940,9940,11
20230913,090500,4045650,9940,9940,9940,9940,63
20230913,090400,3419430,9940,9940,9940,9940,20
20230913,090300,3220630,9990,9990,9990,9990,1
20230913,090200,3210640,9940,9940,9940,9940,71
20230913,090100,2504900,10010,10010,10010,10010,10
20230913,090000,2404800,10020,10020,10020,10020,240