KissMeData/050960/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191700,102716980,9870,9870,9870,9870,72
20230914,191600,102716980,9870,9870,9870,9870,0
20230914,191500,102716980,9870,9870,9870,9870,0
20230914,191400,102716980,9870,9870,9870,9870,0
20230914,191300,102716980,9870,9870,9870,9870,0
20230914,191200,102716980,9870,9870,9870,9870,0
20230914,191100,102716980,9870,9870,9870,9870,0
20230914,191000,102716980,9870,9870,9870,9870,0
20230914,190900,102716980,9870,9870,9870,9870,0
20230914,190800,102716980,9870,9870,9870,9870,0
20230914,190700,102716980,9870,9870,9870,9870,0
20230914,190600,102716980,9870,9870,9870,9870,0
20230914,190500,102716980,9870,9870,9870,9870,0
20230914,190400,102716980,9870,9870,9870,9870,0
20230914,190300,102716980,9870,9870,9870,9870,0
20230914,190200,102716980,9870,9870,9870,9870,0
20230914,190100,102716980,9870,9870,9870,9870,0
20230914,190000,102716980,9870,9870,9870,9870,0
20230914,185900,102716980,9870,9870,9870,9870,0
20230914,185800,102716980,9870,9870,9870,9870,0
20230914,185700,102716980,9870,9870,9870,9870,0
20230914,185600,102716980,9870,9870,9870,9870,0
20230914,185500,102716980,9870,9870,9870,9870,0
20230914,185400,102716980,9870,9870,9870,9870,0
20230914,185300,102716980,9870,9870,9870,9870,0
20230914,185200,102716980,9870,9870,9870,9870,0
20230914,185100,102716980,9870,9870,9870,9870,0
20230914,185000,102716980,9870,9870,9870,9870,0
20230914,184900,102716980,9870,9870,9870,9870,0
20230914,184800,102716980,9870,9870,9870,9870,0
20230914,184700,102716980,9870,9870,9870,9870,72
20230914,184600,102716980,9870,9870,9870,9870,0
20230914,184500,102716980,9870,9870,9870,9870,0
20230914,184400,102716980,9870,9870,9870,9870,0
20230914,184300,102716980,9870,9870,9870,9870,0
20230914,184200,102716980,9870,9870,9870,9870,0
20230914,184100,102716980,9870,9870,9870,9870,0
20230914,184000,102716980,9870,9870,9870,9870,0
20230914,183900,102716980,9870,9870,9870,9870,0
20230914,183800,102716980,9870,9870,9870,9870,0
20230914,183700,102716980,9870,9870,9870,9870,0
20230914,183600,102716980,9870,9870,9870,9870,0
20230914,183500,102716980,9870,9870,9870,9870,0
20230914,183400,102716980,9870,9870,9870,9870,0
20230914,183300,102716980,9870,9870,9870,9870,0
20230914,183200,102716980,9870,9870,9870,9870,0
20230914,183100,102716980,9870,9870,9870,9870,0
20230914,183000,102716980,9870,9870,9870,9870,0
20230914,182900,102716980,9870,9870,9870,9870,0
20230914,182800,102716980,9870,9870,9870,9870,0
20230914,182700,102716980,9870,9870,9870,9870,0
20230914,182600,102716980,9870,9870,9870,9870,0
20230914,182500,102716980,9870,9870,9870,9870,0
20230914,182400,102716980,9870,9870,9870,9870,0
20230914,182300,102716980,9870,9870,9870,9870,0
20230914,182200,102716980,9870,9870,9870,9870,0
20230914,182100,102716980,9870,9870,9870,9870,0
20230914,182000,102716980,9870,9870,9870,9870,0
20230914,181900,102716980,9870,9870,9870,9870,0
20230914,181800,102716980,9870,9870,9870,9870,0
20230914,181700,102716980,9870,9870,9870,9870,72
20230914,181600,102716980,9870,9870,9870,9870,0
20230914,181500,102716980,9870,9870,9870,9870,0
20230914,181400,102716980,9870,9870,9870,9870,0
20230914,181300,102716980,9870,9870,9870,9870,0
20230914,181200,102716980,9870,9870,9870,9870,0
20230914,181100,102716980,9870,9870,9870,9870,0
20230914,181000,102716980,9870,9870,9870,9870,0
20230914,180900,102716980,9870,9870,9870,9870,0
20230914,180800,102716980,9870,9870,9870,9870,0
20230914,180700,102716980,9870,9870,9870,9870,0
20230914,180600,102716980,9870,9870,9870,9870,0
20230914,180500,102716980,9870,9870,9870,9870,0
20230914,180400,102716980,9870,9870,9870,9870,0
20230914,180300,102716980,9870,9870,9870,9870,0
20230914,180200,102716980,9870,9870,9870,9870,0
20230914,180100,102716980,9870,9870,9870,9870,0
20230914,180000,102716980,9870,9870,9870,9870,0
20230914,175900,102716980,9870,9870,9870,9870,0
20230914,175800,102716980,9870,9870,9870,9870,0
20230914,175700,102716980,9870,9870,9870,9870,0
20230914,175600,102716980,9870,9870,9870,9870,0
20230914,175500,102716980,9870,9870,9870,9870,0
20230914,175400,102716980,9870,9870,9870,9870,0
20230914,175300,102716980,9870,9870,9870,9870,0
20230914,175200,102716980,9870,9870,9870,9870,0
20230914,175100,102716980,9870,9870,9870,9870,0
20230914,175000,102716980,9870,9870,9870,9870,0
20230914,174900,102716980,9870,9870,9870,9870,0
20230914,174800,102716980,9870,9870,9870,9870,0
20230914,174700,102716980,9870,9870,9870,9870,72
20230914,174600,102716980,9870,9870,9870,9870,0
20230914,174500,102716980,9870,9870,9870,9870,0
20230914,174400,102716980,9870,9870,9870,9870,0
20230914,174300,102716980,9870,9870,9870,9870,0
20230914,174200,102716980,9870,9870,9870,9870,0
20230914,174100,102716980,9870,9870,9870,9870,0
20230914,174000,102716980,9870,9870,9870,9870,0
20230914,173900,102716980,9870,9870,9870,9870,0
20230914,173800,102716980,9870,9870,9870,9870,0
20230914,173700,102716980,9870,9870,9870,9870,0
20230914,173600,102716980,9870,9870,9870,9870,0
20230914,173500,102716980,9870,9870,9870,9870,0
20230914,173400,102716980,9870,9870,9870,9870,0
20230914,173300,102716980,9870,9870,9870,9870,0
20230914,173200,102716980,9870,9870,9870,9870,0
20230914,173100,102716980,9870,9870,9870,9870,0
20230914,173000,102716980,9870,9870,9870,9870,0
20230914,172900,102716980,9870,9870,9870,9870,0
20230914,172800,102716980,9870,9870,9870,9870,0
20230914,172700,102716980,9870,9870,9870,9870,0
20230914,172600,102716980,9870,9870,9870,9870,0
20230914,172500,102716980,9870,9870,9870,9870,0
20230914,172400,102716980,9870,9870,9870,9870,0
20230914,172300,102716980,9870,9870,9870,9870,0
20230914,172200,102716980,9870,9870,9870,9870,0
20230914,172100,102716980,9870,9870,9870,9870,0
20230914,172000,102716980,9870,9870,9870,9870,0
20230914,171900,102716980,9870,9870,9870,9870,0
20230914,171800,102716980,9870,9870,9870,9870,0
20230914,171700,102716980,9870,9870,9870,9870,72
20230914,171600,102716980,9870,9870,9870,9870,0
20230914,171500,102716980,9870,9870,9870,9870,0
20230914,171400,102716980,9870,9870,9870,9870,0
20230914,171300,102716980,9870,9870,9870,9870,0
20230914,171200,102716980,9870,9870,9870,9870,0
20230914,171100,102716980,9870,9870,9870,9870,0
20230914,171000,102716980,9870,9870,9870,9870,0
20230914,170900,102716980,9870,9870,9870,9870,0
20230914,170800,102716980,9870,9870,9870,9870,0
20230914,170700,102716980,9870,9870,9870,9870,0
20230914,170600,102716980,9870,9870,9870,9870,0
20230914,170500,102716980,9870,9870,9870,9870,0
20230914,170400,102716980,9870,9870,9870,9870,0
20230914,170300,102716980,9870,9870,9870,9870,0
20230914,170200,102716980,9870,9870,9870,9870,0
20230914,170100,102716980,9870,9870,9870,9870,0
20230914,170000,102716980,9870,9870,9870,9870,0
20230914,165900,102716980,9870,9870,9870,9870,0
20230914,165800,102716980,9870,9870,9870,9870,0
20230914,165700,102716980,9870,9870,9870,9870,0
20230914,165600,102716980,9870,9870,9870,9870,0
20230914,165500,102716980,9870,9870,9870,9870,0
20230914,165400,102716980,9870,9870,9870,9870,0
20230914,165300,102716980,9870,9870,9870,9870,0
20230914,165200,102716980,9870,9870,9870,9870,0
20230914,165100,102716980,9870,9870,9870,9870,0
20230914,165000,102716980,9870,9870,9870,9870,0
20230914,164900,102716980,9870,9870,9870,9870,0
20230914,164800,102716980,9870,9870,9870,9870,0
20230914,164700,102716980,9870,9870,9870,9870,72
20230914,164600,102716980,9870,9870,9870,9870,0
20230914,164500,102716980,9870,9870,9870,9870,0
20230914,164400,102716980,9870,9870,9870,9870,0
20230914,164300,102716980,9870,9870,9870,9870,0
20230914,164200,102716980,9870,9870,9870,9870,0
20230914,164100,102716980,9870,9870,9870,9870,0
20230914,164000,102716980,9870,9870,9870,9870,0
20230914,163900,102716980,9870,9870,9870,9870,0
20230914,163800,102716980,9870,9870,9870,9870,0
20230914,163700,102716980,9870,9870,9870,9870,0
20230914,163600,102716980,9870,9870,9870,9870,0
20230914,163500,102716980,9870,9870,9870,9870,0
20230914,163400,102716980,9870,9870,9870,9870,0
20230914,163300,102716980,9870,9870,9870,9870,0
20230914,163200,102716980,9870,9870,9870,9870,0
20230914,163100,102716980,9870,9870,9870,9870,0
20230914,163000,102716980,9870,9870,9870,9870,0
20230914,162900,102716980,9870,9870,9870,9870,0
20230914,162800,102716980,9870,9870,9870,9870,0
20230914,162700,102716980,9870,9870,9870,9870,0
20230914,162600,102716980,9870,9870,9870,9870,0
20230914,162500,102716980,9870,9870,9870,9870,0
20230914,162400,102716980,9870,9870,9870,9870,0
20230914,162300,102716980,9870,9870,9870,9870,0
20230914,162200,102716980,9870,9870,9870,9870,0
20230914,162100,102716980,9870,9870,9870,9870,0
20230914,162000,102716980,9870,9870,9870,9870,0
20230914,161900,102716980,9870,9870,9870,9870,0
20230914,161800,102716980,9870,9870,9870,9870,0
20230914,161700,102716980,9870,9870,9870,9870,72
20230914,161600,102716980,9870,9870,9870,9870,0
20230914,161500,102716980,9870,9870,9870,9870,0
20230914,161400,102716980,9870,9870,9870,9870,0
20230914,161300,102716980,9870,9870,9870,9870,0
20230914,161200,102716980,9870,9870,9870,9870,0
20230914,161100,102716980,9870,9870,9870,9870,0
20230914,161000,102716980,9870,9870,9870,9870,0
20230914,160900,102716980,9870,9870,9870,9870,0
20230914,160800,102716980,9870,9870,9870,9870,0
20230914,160700,102716980,9870,9870,9870,9870,0
20230914,160600,102716980,9870,9870,9870,9870,0
20230914,160500,102716980,9870,9870,9870,9870,0
20230914,160400,102716980,9870,9870,9870,9870,0
20230914,160300,102716980,9870,9870,9870,9870,0
20230914,160200,102716980,9870,9870,9870,9870,0
20230914,160100,102716980,9870,9870,9870,9870,0
20230914,160000,102716980,9870,9870,9870,9870,0
20230914,155900,102716980,9870,9870,9870,9870,0
20230914,155800,102716980,9870,9870,9870,9870,0
20230914,155700,102716980,9870,9870,9870,9870,0
20230914,155600,102716980,9870,9870,9870,9870,0
20230914,155500,102716980,9870,9870,9870,9870,0
20230914,155400,102716980,9870,9870,9870,9870,0
20230914,155300,102716980,9870,9870,9870,9870,0
20230914,155200,102716980,9870,9870,9870,9870,0
20230914,155100,102716980,9870,9870,9870,9870,0
20230914,155000,102716980,9870,9870,9870,9870,0
20230914,154900,102716980,9870,9870,9870,9870,0
20230914,154800,102716980,9870,9870,9870,9870,0
20230914,154700,102716980,9870,9870,9870,9870,72
20230914,154600,102716980,9870,9870,9870,9870,0
20230914,154500,102716980,9870,9870,9870,9870,0
20230914,154400,102716980,9870,9870,9870,9870,0
20230914,154300,102716980,9870,9870,9870,9870,0
20230914,154200,102716980,9870,9870,9870,9870,0
20230914,154100,102716980,9870,9870,9870,9870,0
20230914,154000,102716980,9870,9870,9870,9870,0
20230914,153900,102716980,9870,9870,9870,9870,0
20230914,153800,102716980,9870,9870,9870,9870,0
20230914,153700,102716980,9870,9870,9870,9870,0
20230914,153600,102716980,9870,9870,9870,9870,0
20230914,153500,102716980,9870,9870,9870,9870,0
20230914,153400,102716980,9870,9870,9870,9870,0
20230914,153300,102716980,9870,9870,9870,9870,0
20230914,153200,102716980,9870,9870,9870,9870,0
20230914,153100,102716980,9870,9870,9870,9870,0
20230914,153000,102716980,9870,9870,9870,9870,72
20230914,152900,102006340,9870,9870,9870,9870,0
20230914,152800,102006340,9870,9870,9870,9870,0
20230914,152700,102006340,9870,9870,9870,9870,0
20230914,152600,102006340,9870,9870,9870,9870,0
20230914,152500,102006340,9870,9870,9870,9870,0
20230914,152400,102006340,9870,9870,9870,9870,0
20230914,152300,102006340,9870,9870,9870,9870,0
20230914,152200,102006340,9870,9870,9870,9870,0
20230914,152100,102006340,9870,9870,9870,9870,0
20230914,152000,102006340,9870,9870,9870,9870,0
20230914,151900,102006340,9870,9870,9870,9870,0
20230914,151800,102006340,9870,9870,9870,9870,2
20230914,151700,101986600,9870,9880,9880,9860,10
20230914,151600,101887960,9880,9870,9880,9870,323
20230914,151500,98697200,9870,9870,9870,9870,0
20230914,151400,98697200,9870,9870,9870,9870,0
20230914,151300,98697200,9870,9870,9870,9870,1
20230914,151200,98687330,9870,9870,9870,9870,2
20230914,151100,98667590,9880,9880,9880,9880,0
20230914,151000,98667590,9880,9880,9880,9880,0
20230914,150900,98667590,9880,9880,9880,9880,0
20230914,150800,98667590,9880,9880,9880,9880,0
20230914,150700,98667590,9880,9880,9880,9880,0
20230914,150600,98667590,9880,9880,9880,9880,0
20230914,150500,98667590,9880,9880,9880,9880,0
20230914,150400,98667590,9880,9880,9880,9880,2
20230914,150300,98647830,9880,9880,9880,9880,0
20230914,150200,98647830,9880,9850,9880,9850,2
20230914,150100,98628100,9880,9880,9880,9880,0
20230914,150000,98628100,9880,9880,9880,9880,0
20230914,145900,98628100,9880,9880,9880,9880,1
20230914,145800,98618220,9880,9880,9880,9880,0
20230914,145700,98618220,9880,9880,9880,9880,0
20230914,145600,98618220,9880,9880,9880,9880,0
20230914,145500,98618220,9880,9870,9880,9870,5
20230914,145400,98568850,9850,9880,9880,9850,150
20230914,145300,97091320,9880,9880,9880,9880,0
20230914,145200,97091320,9880,9880,9880,9880,10
20230914,145100,96992520,9880,9880,9880,9880,0
20230914,145000,96992520,9880,9880,9880,9880,10
20230914,144900,96893720,9880,9880,9880,9880,40
20230914,144800,96498520,9880,9880,9880,9880,0
20230914,144700,96498520,9880,9880,9880,9880,100
20230914,144600,95510520,9880,9870,9880,9870,25
20230914,144500,95263720,9870,9870,9870,9870,0
20230914,144400,95263720,9870,9870,9870,9870,0
20230914,144300,95263720,9870,9870,9870,9870,3
20230914,144200,95234110,9870,9870,9870,9870,0
20230914,144100,95234110,9870,9870,9870,9870,0
20230914,144000,95234110,9870,9870,9870,9870,0
20230914,143900,95234110,9870,9870,9870,9870,0
20230914,143800,95234110,9870,9870,9870,9870,0
20230914,143700,95234110,9870,9870,9870,9870,0
20230914,143600,95234110,9870,9870,9870,9870,5
20230914,143500,95184760,9870,9870,9870,9870,0
20230914,143400,95184760,9870,9830,9870,9830,300
20230914,143300,92235050,9830,9830,9830,9830,250
20230914,143200,89777550,9830,9830,9830,9830,0
20230914,143100,89777550,9830,9830,9830,9830,60
20230914,143000,89187750,9830,9830,9830,9830,0
20230914,142900,89187750,9830,9830,9830,9830,20
20230914,142800,88991150,9830,9830,9830,9830,51
20230914,142700,88489820,9830,9830,9830,9830,1
20230914,142600,88479990,9790,9820,9820,9790,132
20230914,142500,87184290,9810,9810,9810,9810,0
20230914,142400,87184290,9810,9810,9810,9810,530
20230914,142300,81984990,9810,9810,9810,9810,0
20230914,142200,81984990,9810,9810,9810,9810,0
20230914,142100,81984990,9810,9810,9810,9810,0
20230914,142000,81984990,9810,9810,9810,9810,0
20230914,141900,81984990,9810,9810,9810,9810,0
20230914,141800,81984990,9810,9810,9810,9810,0
20230914,141700,81984990,9810,9810,9810,9810,0
20230914,141600,81984990,9810,9810,9810,9810,0
20230914,141500,81984990,9810,9810,9810,9810,0
20230914,141400,81984990,9810,9810,9810,9810,0
20230914,141300,81984990,9810,9810,9810,9810,0
20230914,141200,81984990,9810,9810,9810,9810,0
20230914,141100,81984990,9810,9810,9810,9810,0
20230914,141000,81984990,9810,9810,9810,9810,0
20230914,140900,81984990,9810,9810,9810,9810,0
20230914,140800,81984990,9810,9810,9810,9810,0
20230914,140700,81984990,9810,9810,9810,9810,0
20230914,140600,81984990,9810,9810,9810,9810,0
20230914,140500,81984990,9810,9810,9810,9810,0
20230914,140400,81984990,9810,9810,9810,9810,0
20230914,140300,81984990,9810,9810,9810,9810,0
20230914,140200,81984990,9810,9810,9810,9810,0
20230914,140100,81984990,9810,9810,9810,9810,0
20230914,140000,81984990,9810,9810,9810,9810,0
20230914,135900,81984990,9810,9810,9810,9810,0
20230914,135800,81984990,9810,9810,9810,9810,0
20230914,135700,81984990,9810,9810,9810,9810,0
20230914,135600,81984990,9810,9810,9810,9810,0
20230914,135500,81984990,9810,9810,9810,9810,0
20230914,135400,81984990,9810,9810,9810,9810,0
20230914,135300,81984990,9810,9810,9810,9810,0
20230914,135200,81984990,9810,9810,9810,9810,0
20230914,135100,81984990,9810,9810,9810,9810,0
20230914,135000,81984990,9810,9810,9810,9810,1
20230914,134900,81975180,9810,9810,9810,9810,0
20230914,134800,81975180,9810,9810,9810,9810,83
20230914,134700,81160950,9810,9810,9810,9810,0
20230914,134600,81160950,9810,9810,9810,9810,0
20230914,134500,81160950,9810,9810,9810,9810,0
20230914,134400,81160950,9810,9810,9810,9810,0
20230914,134300,81160950,9810,9810,9810,9810,0
20230914,134200,81160950,9810,9810,9810,9810,0
20230914,134100,81160950,9810,9810,9810,9810,30
20230914,134000,80866650,9810,9810,9810,9810,0
20230914,133900,80866650,9810,9810,9810,9810,0
20230914,133800,80866650,9810,9810,9810,9810,0
20230914,133700,80866650,9810,9810,9810,9810,0
20230914,133600,80866650,9810,9810,9810,9810,0
20230914,133500,80866650,9810,9810,9810,9810,0
20230914,133400,80866650,9810,9810,9810,9810,0
20230914,133300,80866650,9810,9810,9810,9810,1
20230914,133200,80856840,9780,9790,9790,9780,292
20230914,133100,77999650,9830,9830,9830,9830,0
20230914,133000,77999650,9830,9830,9830,9830,0
20230914,132900,77999650,9830,9830,9830,9830,0
20230914,132800,77999650,9830,9830,9830,9830,0
20230914,132700,77999650,9830,9830,9830,9830,0
20230914,132600,77999650,9830,9830,9830,9830,0
20230914,132500,77999650,9830,9830,9830,9830,2
20230914,132400,77979990,9830,9830,9830,9830,0
20230914,132300,77979990,9830,9830,9830,9830,0
20230914,132200,77979990,9830,9830,9830,9830,0
20230914,132100,77979990,9830,9790,9830,9790,3
20230914,132000,77950580,9830,9830,9830,9830,0
20230914,131900,77950580,9830,9790,9830,9790,490
20230914,131800,73153440,9790,9800,9830,9790,828
20230914,131700,65044090,9800,9800,9800,9800,0
20230914,131600,65044090,9800,9800,9800,9800,0
20230914,131500,65044090,9800,9800,9800,9800,19
20230914,131400,64857890,9800,9800,9800,9800,0
20230914,131300,64857890,9800,9800,9800,9800,0
20230914,131200,64857890,9800,9800,9800,9800,0
20230914,131100,64857890,9800,9800,9800,9800,0
20230914,131000,64857890,9800,9800,9800,9800,0
20230914,130900,64857890,9800,9800,9800,9800,0
20230914,130800,64857890,9800,9800,9800,9800,0
20230914,130700,64857890,9800,9800,9800,9800,0
20230914,130600,64857890,9800,9800,9800,9800,0
20230914,130500,64857890,9800,9800,9800,9800,0
20230914,130400,64857890,9800,9800,9800,9800,0
20230914,130300,64857890,9800,9800,9800,9800,0
20230914,130200,64857890,9800,9800,9800,9800,15
20230914,130100,64710890,9800,9800,9800,9800,0
20230914,130000,64710890,9800,9800,9800,9800,1
20230914,125900,64701090,9830,9830,9830,9830,0
20230914,125800,64701090,9830,9830,9830,9830,0
20230914,125700,64701090,9830,9830,9830,9830,0
20230914,125600,64701090,9830,9830,9830,9830,0
20230914,125500,64701090,9830,9830,9830,9830,0
20230914,125400,64701090,9830,9830,9830,9830,0
20230914,125300,64701090,9830,9830,9830,9830,0
20230914,125200,64701090,9830,9830,9830,9830,0
20230914,125100,64701090,9830,9830,9830,9830,0
20230914,125000,64701090,9830,9830,9830,9830,0
20230914,124900,64701090,9830,9830,9830,9830,0
20230914,124800,64701090,9830,9830,9830,9830,0
20230914,124700,64701090,9830,9830,9830,9830,0
20230914,124600,64701090,9830,9830,9830,9830,0
20230914,124500,64701090,9830,9830,9830,9830,0
20230914,124400,64701090,9830,9830,9830,9830,0
20230914,124300,64701090,9830,9830,9830,9830,0
20230914,124200,64701090,9830,9830,9830,9830,0
20230914,124100,64701090,9830,9830,9830,9830,0
20230914,124000,64701090,9830,9830,9830,9830,0
20230914,123900,64701090,9830,9830,9830,9830,0
20230914,123800,64701090,9830,9830,9830,9830,0
20230914,123700,64701090,9830,9830,9830,9830,0
20230914,123600,64701090,9830,9830,9830,9830,0
20230914,123500,64701090,9830,9830,9830,9830,0
20230914,123400,64701090,9830,9830,9830,9830,0
20230914,123300,64701090,9830,9830,9830,9830,0
20230914,123200,64701090,9830,9830,9830,9830,0
20230914,123100,64701090,9830,9830,9830,9830,0
20230914,123000,64701090,9830,9830,9830,9830,0
20230914,122900,64701090,9830,9830,9830,9830,0
20230914,122800,64701090,9830,9830,9830,9830,0
20230914,122700,64701090,9830,9830,9830,9830,0
20230914,122600,64701090,9830,9830,9830,9830,0
20230914,122500,64701090,9830,9830,9830,9830,0
20230914,122400,64701090,9830,9830,9830,9830,0
20230914,122300,64701090,9830,9830,9830,9830,0
20230914,122200,64701090,9830,9830,9830,9830,0
20230914,122100,64701090,9830,9830,9830,9830,0
20230914,122000,64701090,9830,9830,9830,9830,0
20230914,121900,64701090,9830,9830,9830,9830,0
20230914,121800,64701090,9830,9830,9830,9830,0
20230914,121700,64701090,9830,9830,9830,9830,0
20230914,121600,64701090,9830,9830,9830,9830,0
20230914,121500,64701090,9830,9830,9830,9830,1
20230914,121400,64691260,9770,9770,9770,9770,0
20230914,121300,64691260,9770,9770,9770,9770,0
20230914,121200,64691260,9770,9770,9770,9770,0
20230914,121100,64691260,9770,9770,9770,9770,0
20230914,121000,64691260,9770,9770,9770,9770,0
20230914,120900,64691260,9770,9770,9770,9770,0
20230914,120800,64691260,9770,9770,9770,9770,0
20230914,120700,64691260,9770,9770,9770,9770,0
20230914,120600,64691260,9770,9770,9770,9770,0
20230914,120500,64691260,9770,9770,9770,9770,0
20230914,120400,64691260,9770,9770,9770,9770,0
20230914,120300,64691260,9770,9770,9770,9770,0
20230914,120200,64691260,9770,9770,9770,9770,0
20230914,120100,64691260,9770,9770,9770,9770,0
20230914,120000,64691260,9770,9770,9770,9770,0
20230914,115900,64691260,9770,9770,9770,9770,100
20230914,115800,63714260,9770,9770,9770,9770,0
20230914,115700,63714260,9770,9770,9770,9770,0
20230914,115600,63714260,9770,9770,9770,9770,200
20230914,115500,61760260,9770,9770,9770,9770,100
20230914,115400,60783260,9770,9810,9810,9770,2000
20230914,115300,41211300,9800,9800,9800,9800,0
20230914,115200,41211300,9800,9800,9800,9800,0
20230914,115100,41211300,9800,9800,9800,9800,0
20230914,115000,41211300,9800,9800,9800,9800,0
20230914,114900,41211300,9800,9800,9800,9800,0
20230914,114800,41211300,9800,9800,9800,9800,0
20230914,114700,41211300,9800,9800,9800,9800,0
20230914,114600,41211300,9800,9800,9800,9800,0
20230914,114500,41211300,9800,9800,9800,9800,0
20230914,114400,41211300,9800,9800,9800,9800,0
20230914,114300,41211300,9800,9800,9800,9800,0
20230914,114200,41211300,9800,9800,9800,9800,0
20230914,114100,41211300,9800,9800,9800,9800,0
20230914,114000,41211300,9800,9800,9800,9800,0
20230914,113900,41211300,9800,9800,9800,9800,0
20230914,113800,41211300,9800,9800,9800,9800,0
20230914,113700,41211300,9800,9800,9800,9800,0
20230914,113600,41211300,9800,9800,9800,9800,0
20230914,113500,41211300,9800,9800,9800,9800,1
20230914,113400,41201500,9810,9810,9810,9810,0
20230914,113300,41201500,9810,9810,9810,9810,0
20230914,113200,41201500,9810,9810,9810,9810,0
20230914,113100,41201500,9810,9810,9810,9810,0
20230914,113000,41201500,9810,9810,9810,9810,0
20230914,112900,41201500,9810,9810,9810,9810,0
20230914,112800,41201500,9810,9810,9810,9810,0
20230914,112700,41201500,9810,9810,9810,9810,0
20230914,112600,41201500,9810,9810,9810,9810,0
20230914,112500,41201500,9810,9810,9810,9810,0
20230914,112400,41201500,9810,9810,9810,9810,1
20230914,112300,41191690,9820,9820,9820,9820,0
20230914,112200,41191690,9820,9820,9820,9820,0
20230914,112100,41191690,9820,9780,9820,9780,252
20230914,112000,38727090,9840,9840,9840,9840,0
20230914,111900,38727090,9840,9840,9840,9840,0
20230914,111800,38727090,9840,9840,9840,9840,0
20230914,111700,38727090,9840,9840,9840,9840,0
20230914,111600,38727090,9840,9840,9840,9840,0
20230914,111500,38727090,9840,9840,9840,9840,0
20230914,111400,38727090,9840,9840,9840,9840,20
20230914,111300,38530290,9870,9870,9870,9870,0
20230914,111200,38530290,9870,9870,9870,9870,0
20230914,111100,38530290,9870,9870,9870,9870,0
20230914,111000,38530290,9870,9870,9870,9870,0
20230914,110900,38530290,9870,9870,9870,9870,0
20230914,110800,38530290,9870,9870,9870,9870,0
20230914,110700,38530290,9870,9870,9870,9870,0
20230914,110600,38530290,9870,9870,9870,9870,0
20230914,110500,38530290,9870,9870,9870,9870,0
20230914,110400,38530290,9870,9870,9870,9870,0
20230914,110300,38530290,9870,9870,9870,9870,0
20230914,110200,38530290,9870,9850,9870,9850,100
20230914,110100,37543570,9870,9770,9870,9760,381
20230914,110000,33821290,9800,9800,9800,9800,0
20230914,105900,33821290,9800,9800,9800,9800,1
20230914,105800,33811490,9780,9780,9780,9780,0
20230914,105700,33811490,9780,9780,9780,9780,0
20230914,105600,33811490,9780,9780,9780,9780,0
20230914,105500,33811490,9780,9780,9780,9780,2
20230914,105400,33791930,9780,9800,9800,9780,195
20230914,105300,31884530,9800,9800,9800,9800,0
20230914,105200,31884530,9800,9800,9800,9800,0
20230914,105100,31884530,9800,9800,9800,9800,0
20230914,105000,31884530,9800,9800,9800,9800,21
20230914,104900,31678730,9800,9800,9800,9800,0
20230914,104800,31678730,9800,9800,9800,9800,10
20230914,104700,31580730,9800,9800,9800,9800,0
20230914,104600,31580730,9800,9800,9800,9800,0
20230914,104500,31580730,9800,9800,9800,9800,0
20230914,104400,31580730,9800,9800,9800,9800,21
20230914,104300,31374930,9800,9800,9800,9800,0
20230914,104200,31374930,9800,9800,9800,9800,10
20230914,104100,31276930,9800,9800,9800,9800,1
20230914,104000,31267130,9800,9800,9800,9800,578
20230914,103900,25602730,9830,9830,9830,9830,0
20230914,103800,25602730,9830,9830,9830,9830,0
20230914,103700,25602730,9830,9830,9830,9830,0
20230914,103600,25602730,9830,9830,9830,9830,0
20230914,103500,25602730,9830,9830,9830,9830,0
20230914,103400,25602730,9830,9830,9830,9830,10
20230914,103300,25504430,9810,9810,9810,9810,10
20230914,103200,25406330,9810,9810,9810,9810,0
20230914,103100,25406330,9810,9810,9810,9810,2
20230914,103000,25386710,9810,9810,9810,9810,0
20230914,102900,25386710,9810,9810,9810,9810,0
20230914,102800,25386710,9810,9820,9820,9800,862
20230914,102700,16928960,9820,9820,9820,9820,8
20230914,102600,16850400,9820,9820,9820,9820,8
20230914,102500,16771840,9820,9830,9830,9820,221
20230914,102400,14599490,9850,9850,9850,9850,1
20230914,102300,14589640,9860,9830,9860,9830,3
20230914,102200,14560120,9860,9860,9860,9860,0
20230914,102100,14560120,9860,9860,9860,9860,0
20230914,102000,14560120,9860,9860,9860,9860,1
20230914,101900,14550260,9850,9850,9850,9850,1
20230914,101800,14540410,9840,9840,9840,9840,0
20230914,101700,14540410,9840,9840,9840,9840,0
20230914,101600,14540410,9840,9840,9840,9840,0
20230914,101500,14540410,9840,9840,9840,9840,1
20230914,101400,14530570,9860,9860,9860,9860,0
20230914,101300,14530570,9860,9860,9860,9860,0
20230914,101200,14530570,9860,9860,9860,9860,1
20230914,101100,14520710,9840,9840,9840,9840,0
20230914,101000,14520710,9840,9840,9840,9840,0
20230914,100900,14520710,9840,9840,9840,9840,0
20230914,100800,14520710,9840,9840,9840,9840,5
20230914,100700,14471510,9850,9850,9850,9850,373
20230914,100600,10797460,9860,9860,9860,9860,1
20230914,100500,10787600,9850,9850,9850,9850,0
20230914,100400,10787600,9850,9850,9850,9850,134
20230914,100300,9467700,9850,9850,9850,9850,0
20230914,100200,9467700,9850,9850,9850,9850,0
20230914,100100,9467700,9850,9850,9850,9850,0
20230914,100000,9467700,9850,9850,9850,9850,0
20230914,095900,9467700,9850,9850,9850,9850,0
20230914,095800,9467700,9850,9850,9850,9850,0
20230914,095700,9467700,9850,9850,9850,9850,0
20230914,095600,9467700,9850,9850,9850,9850,8
20230914,095500,9388900,9850,9850,9850,9850,92
20230914,095400,8482700,9860,9860,9860,9860,10
20230914,095300,8384100,9860,9860,9860,9860,0
20230914,095200,8384100,9860,9860,9860,9860,1
20230914,095100,8374240,9840,9840,9840,9840,0
20230914,095000,8374240,9840,9840,9840,9830,48
20230914,094900,7901930,9870,9870,9870,9870,0
20230914,094800,7901930,9870,9870,9870,9870,0
20230914,094700,7901930,9870,9870,9870,9870,0
20230914,094600,7901930,9870,9870,9870,9870,0
20230914,094500,7901930,9870,9870,9870,9870,0
20230914,094400,7901930,9870,9870,9870,9870,3
20230914,094300,7872320,9870,9870,9870,9870,0
20230914,094200,7872320,9870,9870,9870,9870,0
20230914,094100,7872320,9870,9870,9870,9870,0
20230914,094000,7872320,9870,9870,9870,9870,1
20230914,093900,7862450,9870,9870,9870,9870,0
20230914,093800,7862450,9870,9870,9870,9870,0
20230914,093700,7862450,9870,9870,9870,9870,1
20230914,093600,7852580,9870,9870,9870,9870,0
20230914,093500,7852580,9870,9870,9870,9870,0
20230914,093400,7852580,9870,9870,9870,9870,13
20230914,093300,7724270,9890,9890,9890,9890,0
20230914,093200,7724270,9890,9890,9890,9890,0
20230914,093100,7724270,9890,9890,9890,9890,0
20230914,093000,7724270,9890,9890,9890,9890,0
20230914,092900,7724270,9890,9890,9890,9890,0
20230914,092800,7724270,9890,9890,9890,9890,0
20230914,092700,7724270,9890,9890,9890,9890,0
20230914,092600,7724270,9890,9890,9890,9890,0
20230914,092500,7724270,9890,9880,9890,9880,9
20230914,092400,7635340,9890,9880,9890,9880,3
20230914,092300,7605690,9880,9880,9880,9880,0
20230914,092200,7605690,9880,9880,9880,9880,0
20230914,092100,7605690,9880,9880,9880,9880,0
20230914,092000,7605690,9880,9870,9880,9870,5
20230914,091900,7556330,9870,9870,9870,9870,0
20230914,091800,7556330,9870,9870,9870,9870,0
20230914,091700,7556330,9870,9870,9870,9870,0
20230914,091600,7556330,9870,9870,9870,9870,1
20230914,091500,7546460,9810,9810,9810,9810,0
20230914,091400,7546460,9810,9870,9870,9810,81
20230914,091300,6751590,9870,9870,9870,9870,3
20230914,091200,6721980,9870,9870,9870,9870,10
20230914,091100,6623280,9880,9880,9880,9880,0
20230914,091000,6623280,9880,9880,9880,9880,0
20230914,090900,6623280,9880,9880,9880,9880,0
20230914,090800,6623280,9880,9880,9880,9880,510
20230914,090700,1584480,9900,9900,9900,9900,0
20230914,090600,1584480,9900,9900,9900,9900,0
20230914,090500,1584480,9900,9880,9900,9880,11
20230914,090400,1475680,9890,9890,9890,9890,0
20230914,090300,1475680,9890,9890,9890,9890,1
20230914,090200,1465790,9800,9830,9840,9800,58
20230914,090100,895400,9840,9830,9840,9830,5
20230914,090000,846240,9840,9840,9840,9840,86