KissMeData/050960/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,192000,428868470,10060,10060,10060,10060,1681
20230918,191900,428868470,10060,10060,10060,10060,0
20230918,191800,428868470,10060,10060,10060,10060,0
20230918,191700,428868470,10060,10060,10060,10060,0
20230918,191600,428868470,10060,10060,10060,10060,0
20230918,191500,428868470,10060,10060,10060,10060,0
20230918,191400,428868470,10060,10060,10060,10060,0
20230918,191300,428868470,10060,10060,10060,10060,0
20230918,191200,428868470,10060,10060,10060,10060,0
20230918,191100,428868470,10060,10060,10060,10060,0
20230918,191000,428868470,10060,10060,10060,10060,0
20230918,190900,428868470,10060,10060,10060,10060,0
20230918,190800,428868470,10060,10060,10060,10060,0
20230918,190700,428868470,10060,10060,10060,10060,0
20230918,190600,428868470,10060,10060,10060,10060,0
20230918,190500,428868470,10060,10060,10060,10060,0
20230918,190400,428868470,10060,10060,10060,10060,0
20230918,190300,428868470,10060,10060,10060,10060,0
20230918,190200,428868470,10060,10060,10060,10060,0
20230918,190100,428868470,10060,10060,10060,10060,0
20230918,190000,428868470,10060,10060,10060,10060,0
20230918,185900,428868470,10060,10060,10060,10060,0
20230918,185800,428868470,10060,10060,10060,10060,0
20230918,185700,428868470,10060,10060,10060,10060,0
20230918,185600,428868470,10060,10060,10060,10060,0
20230918,185500,428868470,10060,10060,10060,10060,0
20230918,185400,428868470,10060,10060,10060,10060,0
20230918,185300,428868470,10060,10060,10060,10060,0
20230918,185200,428868470,10060,10060,10060,10060,0
20230918,185100,428868470,10060,10060,10060,10060,0
20230918,185000,428868470,10060,10060,10060,10060,1681
20230918,184900,428868470,10060,10060,10060,10060,0
20230918,184800,428868470,10060,10060,10060,10060,0
20230918,184700,428868470,10060,10060,10060,10060,0
20230918,184600,428868470,10060,10060,10060,10060,0
20230918,184500,428868470,10060,10060,10060,10060,0
20230918,184400,428868470,10060,10060,10060,10060,0
20230918,184300,428868470,10060,10060,10060,10060,0
20230918,184200,428868470,10060,10060,10060,10060,0
20230918,184100,428868470,10060,10060,10060,10060,0
20230918,184000,428868470,10060,10060,10060,10060,0
20230918,183900,428868470,10060,10060,10060,10060,0
20230918,183800,428868470,10060,10060,10060,10060,0
20230918,183700,428868470,10060,10060,10060,10060,0
20230918,183600,428868470,10060,10060,10060,10060,0
20230918,183500,428868470,10060,10060,10060,10060,0
20230918,183400,428868470,10060,10060,10060,10060,0
20230918,183300,428868470,10060,10060,10060,10060,0
20230918,183200,428868470,10060,10060,10060,10060,0
20230918,183100,428868470,10060,10060,10060,10060,0
20230918,183000,428868470,10060,10060,10060,10060,0
20230918,182900,428868470,10060,10060,10060,10060,0
20230918,182800,428868470,10060,10060,10060,10060,0
20230918,182700,428868470,10060,10060,10060,10060,0
20230918,182600,428868470,10060,10060,10060,10060,0
20230918,182500,428868470,10060,10060,10060,10060,0
20230918,182400,428868470,10060,10060,10060,10060,0
20230918,182300,428868470,10060,10060,10060,10060,0
20230918,182200,428868470,10060,10060,10060,10060,0
20230918,182100,428868470,10060,10060,10060,10060,0
20230918,182000,428868470,10060,10060,10060,10060,1681
20230918,181900,428868470,10060,10060,10060,10060,0
20230918,181800,428868470,10060,10060,10060,10060,0
20230918,181700,428868470,10060,10060,10060,10060,0
20230918,181600,428868470,10060,10060,10060,10060,0
20230918,181500,428868470,10060,10060,10060,10060,0
20230918,181400,428868470,10060,10060,10060,10060,0
20230918,181300,428868470,10060,10060,10060,10060,0
20230918,181200,428868470,10060,10060,10060,10060,0
20230918,181100,428868470,10060,10060,10060,10060,0
20230918,181000,428868470,10060,10060,10060,10060,0
20230918,180900,428868470,10060,10060,10060,10060,0
20230918,180800,428868470,10060,10060,10060,10060,0
20230918,180700,428868470,10060,10060,10060,10060,0
20230918,180600,428868470,10060,10060,10060,10060,0
20230918,180500,428868470,10060,10060,10060,10060,0
20230918,180400,428868470,10060,10060,10060,10060,0
20230918,180300,428868470,10060,10060,10060,10060,0
20230918,180200,428868470,10060,10060,10060,10060,0
20230918,180100,428868470,10060,10060,10060,10060,0
20230918,180000,428868470,10060,10060,10060,10060,0
20230918,175900,428868470,10060,10060,10060,10060,0
20230918,175800,428868470,10060,10060,10060,10060,0
20230918,175700,428868470,10060,10060,10060,10060,0
20230918,175600,428868470,10060,10060,10060,10060,0
20230918,175500,428868470,10060,10060,10060,10060,0
20230918,175400,428868470,10060,10060,10060,10060,0
20230918,175300,428868470,10060,10060,10060,10060,0
20230918,175200,428868470,10060,10060,10060,10060,0
20230918,175100,428868470,10060,10060,10060,10060,0
20230918,175000,428868470,10060,10060,10060,10060,1681
20230918,174900,428868470,10060,10060,10060,10060,0
20230918,174800,428868470,10060,10060,10060,10060,0
20230918,174700,428868470,10060,10060,10060,10060,0
20230918,174600,428868470,10060,10060,10060,10060,0
20230918,174500,428868470,10060,10060,10060,10060,0
20230918,174400,428868470,10060,10060,10060,10060,0
20230918,174300,428868470,10060,10060,10060,10060,0
20230918,174200,428868470,10060,10060,10060,10060,0
20230918,174100,428868470,10060,10060,10060,10060,0
20230918,174000,428868470,10060,10060,10060,10060,0
20230918,173900,428868470,10060,10060,10060,10060,0
20230918,173800,428868470,10060,10060,10060,10060,0
20230918,173700,428868470,10060,10060,10060,10060,0
20230918,173600,428868470,10060,10060,10060,10060,0
20230918,173500,428868470,10060,10060,10060,10060,0
20230918,173400,428868470,10060,10060,10060,10060,0
20230918,173300,428868470,10060,10060,10060,10060,0
20230918,173200,428868470,10060,10060,10060,10060,0
20230918,173100,428868470,10060,10060,10060,10060,0
20230918,173000,428868470,10060,10060,10060,10060,0
20230918,172900,428868470,10060,10060,10060,10060,0
20230918,172800,428868470,10060,10060,10060,10060,0
20230918,172700,428868470,10060,10060,10060,10060,0
20230918,172600,428868470,10060,10060,10060,10060,0
20230918,172500,428868470,10060,10060,10060,10060,0
20230918,172400,428868470,10060,10060,10060,10060,0
20230918,172300,428868470,10060,10060,10060,10060,0
20230918,172200,428868470,10060,10060,10060,10060,0
20230918,172100,428868470,10060,10060,10060,10060,0
20230918,172000,428868470,10060,10060,10060,10060,1681
20230918,171900,428868470,10060,10060,10060,10060,0
20230918,171800,428868470,10060,10060,10060,10060,0
20230918,171700,428868470,10060,10060,10060,10060,0
20230918,171600,428868470,10060,10060,10060,10060,0
20230918,171500,428868470,10060,10060,10060,10060,0
20230918,171400,428868470,10060,10060,10060,10060,0
20230918,171300,428868470,10060,10060,10060,10060,0
20230918,171200,428868470,10060,10060,10060,10060,0
20230918,171100,428868470,10060,10060,10060,10060,0
20230918,171000,428868470,10060,10060,10060,10060,0
20230918,170900,428868470,10060,10060,10060,10060,0
20230918,170800,428868470,10060,10060,10060,10060,0
20230918,170700,428868470,10060,10060,10060,10060,0
20230918,170600,428868470,10060,10060,10060,10060,0
20230918,170500,428868470,10060,10060,10060,10060,0
20230918,170400,428868470,10060,10060,10060,10060,0
20230918,170300,428868470,10060,10060,10060,10060,0
20230918,170200,428868470,10060,10060,10060,10060,0
20230918,170100,428868470,10060,10060,10060,10060,0
20230918,170000,428868470,10060,10060,10060,10060,0
20230918,165900,428868470,10060,10060,10060,10060,0
20230918,165800,428868470,10060,10060,10060,10060,0
20230918,165700,428868470,10060,10060,10060,10060,0
20230918,165600,428868470,10060,10060,10060,10060,0
20230918,165500,428868470,10060,10060,10060,10060,0
20230918,165400,428868470,10060,10060,10060,10060,0
20230918,165300,428868470,10060,10060,10060,10060,0
20230918,165200,428868470,10060,10060,10060,10060,0
20230918,165100,428868470,10060,10060,10060,10060,0
20230918,165000,428868470,10060,10060,10060,10060,1681
20230918,164900,428868470,10060,10060,10060,10060,0
20230918,164800,428868470,10060,10060,10060,10060,0
20230918,164700,428868470,10060,10060,10060,10060,0
20230918,164600,428868470,10060,10060,10060,10060,0
20230918,164500,428868470,10060,10060,10060,10060,0
20230918,164400,428868470,10060,10060,10060,10060,0
20230918,164300,428868470,10060,10060,10060,10060,0
20230918,164200,428868470,10060,10060,10060,10060,0
20230918,164100,428868470,10060,10060,10060,10060,0
20230918,164000,428868470,10060,10060,10060,10060,0
20230918,163900,428868470,10060,10060,10060,10060,0
20230918,163800,428868470,10060,10060,10060,10060,0
20230918,163700,428868470,10060,10060,10060,10060,0
20230918,163600,428868470,10060,10060,10060,10060,0
20230918,163500,428868470,10060,10060,10060,10060,0
20230918,163400,428868470,10060,10060,10060,10060,0
20230918,163300,428868470,10060,10060,10060,10060,0
20230918,163200,428868470,10060,10060,10060,10060,0
20230918,163100,428868470,10060,10060,10060,10060,0
20230918,163000,428868470,10060,10060,10060,10060,0
20230918,162900,428868470,10060,10060,10060,10060,0
20230918,162800,428868470,10060,10060,10060,10060,0
20230918,162700,428868470,10060,10060,10060,10060,0
20230918,162600,428868470,10060,10060,10060,10060,0
20230918,162500,428868470,10060,10060,10060,10060,0
20230918,162400,428868470,10060,10060,10060,10060,0
20230918,162300,428868470,10060,10060,10060,10060,0
20230918,162200,428868470,10060,10060,10060,10060,0
20230918,162100,428868470,10060,10060,10060,10060,0
20230918,162000,428868470,10060,10060,10060,10060,1681
20230918,161900,428868470,10060,10060,10060,10060,0
20230918,161800,428868470,10060,10060,10060,10060,0
20230918,161700,428868470,10060,10060,10060,10060,0
20230918,161600,428868470,10060,10060,10060,10060,0
20230918,161500,428868470,10060,10060,10060,10060,0
20230918,161400,428868470,10060,10060,10060,10060,0
20230918,161300,428868470,10060,10060,10060,10060,0
20230918,161200,428868470,10060,10060,10060,10060,0
20230918,161100,428868470,10060,10060,10060,10060,0
20230918,161000,428868470,10060,10060,10060,10060,0
20230918,160900,428868470,10060,10060,10060,10060,0
20230918,160800,428868470,10060,10060,10060,10060,0
20230918,160700,428868470,10060,10060,10060,10060,0
20230918,160600,428868470,10060,10060,10060,10060,0
20230918,160500,428868470,10060,10060,10060,10060,0
20230918,160400,428868470,10060,10060,10060,10060,0
20230918,160300,428868470,10060,10060,10060,10060,0
20230918,160200,428868470,10060,10060,10060,10060,0
20230918,160100,428868470,10060,10060,10060,10060,0
20230918,160000,428868470,10060,10060,10060,10060,0
20230918,155900,428868470,10060,10060,10060,10060,0
20230918,155800,428868470,10060,10060,10060,10060,0
20230918,155700,428868470,10060,10060,10060,10060,0
20230918,155600,428868470,10060,10060,10060,10060,0
20230918,155500,428868470,10060,10060,10060,10060,0
20230918,155400,428868470,10060,10060,10060,10060,0
20230918,155300,428868470,10060,10060,10060,10060,0
20230918,155200,428868470,10060,10060,10060,10060,0
20230918,155100,428868470,10060,10060,10060,10060,0
20230918,155000,428868470,10060,10060,10060,10060,1681
20230918,154900,428868470,10060,10060,10060,10060,0
20230918,154800,428868470,10060,10060,10060,10060,0
20230918,154700,428868470,10060,10060,10060,10060,0
20230918,154600,428868470,10060,10060,10060,10060,0
20230918,154500,428868470,10060,10060,10060,10060,0
20230918,154400,428868470,10060,10060,10060,10060,0
20230918,154300,428868470,10060,10060,10060,10060,0
20230918,154200,428868470,10060,10060,10060,10060,0
20230918,154100,428868470,10060,10060,10060,10060,0
20230918,154000,428868470,10060,10060,10060,10060,0
20230918,153900,428868470,10060,10060,10060,10060,0
20230918,153800,428868470,10060,10060,10060,10060,0
20230918,153700,428868470,10060,10060,10060,10060,0
20230918,153600,428868470,10060,10060,10060,10060,0
20230918,153500,428868470,10060,10060,10060,10060,0
20230918,153400,428868470,10060,10060,10060,10060,0
20230918,153300,428868470,10060,10060,10060,10060,0
20230918,153200,428868470,10060,10060,10060,10060,0
20230918,153100,428868470,10060,10060,10060,10060,0
20230918,153000,428868470,10060,10060,10060,10060,1681
20230918,152900,411957610,10030,10030,10030,10030,0
20230918,152800,411957610,10030,10030,10030,10030,0
20230918,152700,411957610,10030,10030,10030,10030,0
20230918,152600,411957610,10030,10030,10030,10030,0
20230918,152500,411957610,10030,10030,10030,10030,0
20230918,152400,411957610,10030,10030,10030,10030,0
20230918,152300,411957610,10030,10030,10030,10030,0
20230918,152200,411957610,10030,10030,10030,10030,0
20230918,152100,411957610,10030,10030,10030,10030,0
20230918,152000,411957610,10030,10030,10030,10030,0
20230918,151900,411957610,10030,10040,10040,10030,168
20230918,151800,410272170,10060,10060,10060,10060,3
20230918,151700,410241990,10060,10060,10060,10040,25
20230918,151600,409990930,10060,10060,10060,10060,1
20230918,151500,409980870,10070,10070,10070,10070,0
20230918,151400,409980870,10070,10020,10070,10020,2189
20230918,151300,388044030,10020,10010,10020,10010,591
20230918,151200,382123770,10020,10020,10020,10010,81
20230918,151100,381312850,10020,10080,10080,10020,682
20230918,151000,374469150,10080,10100,10100,10080,7
20230918,150900,374398570,10080,10080,10080,10080,98
20230918,150800,373410730,10100,10100,10100,10100,0
20230918,150700,373410730,10100,10100,10100,10100,0
20230918,150600,373410730,10100,10100,10100,10100,2
20230918,150500,373390530,10100,10080,10100,10080,339
20230918,150400,369973390,10080,10080,10170,10080,1259
20230918,150300,357282370,10080,10190,10190,10070,3952
20230918,150200,317438860,10190,10190,10190,10190,17
20230918,150100,317265630,10200,10200,10200,10200,155
20230918,150000,315684630,10190,10190,10190,10190,83
20230918,145900,314838860,10200,10200,10200,10200,1
20230918,145800,314828660,10200,10200,10200,10200,0
20230918,145700,314828660,10200,10200,10200,10200,0
20230918,145600,314828660,10200,10200,10200,10200,0
20230918,145500,314828660,10200,10140,10200,10130,26
20230918,145400,314565000,10200,10180,10200,10180,267
20230918,145300,311843650,10180,10180,10180,10180,0
20230918,145200,311843650,10180,10180,10180,10180,0
20230918,145100,311843650,10180,10180,10180,10180,0
20230918,145000,311843650,10180,10170,10180,10170,4
20230918,144900,311802960,10170,10170,10170,10170,0
20230918,144800,311802960,10170,10170,10170,10170,0
20230918,144700,311802960,10170,10130,10170,10090,251
20230918,144600,309267690,10170,10170,10170,10170,2
20230918,144500,309247350,10180,10180,10180,10180,0
20230918,144400,309247350,10180,10180,10180,10180,0
20230918,144300,309247350,10180,10180,10180,10180,0
20230918,144200,309247350,10180,10180,10180,10180,0
20230918,144100,309247350,10180,10180,10180,10180,0
20230918,144000,309247350,10180,10180,10180,10180,0
20230918,143900,309247350,10180,10180,10180,10180,0
20230918,143800,309247350,10180,10180,10180,10180,2
20230918,143700,309226990,10200,10200,10200,10200,0
20230918,143600,309226990,10200,10200,10200,10200,0
20230918,143500,309226990,10200,10140,10200,10130,24
20230918,143400,308983710,10220,10220,10220,10220,0
20230918,143300,308983710,10220,10230,10230,10140,535
20230918,143200,303554890,10160,10160,10160,10160,0
20230918,143100,303554890,10160,10210,10210,10160,22
20230918,143000,303331030,10230,10230,10230,10230,0
20230918,142900,303331030,10230,10230,10230,10230,0
20230918,142800,303331030,10230,10210,10230,10210,2
20230918,142700,303310590,10210,10210,10210,10210,18
20230918,142600,303126810,10230,10230,10230,10230,0
20230918,142500,303126810,10230,10230,10230,10230,1
20230918,142400,303116580,10210,10210,10210,10210,8
20230918,142300,303034900,10210,10230,10230,10210,92
20230918,142200,302094580,10230,10230,10230,10230,0
20230918,142100,302094580,10230,10220,10230,10220,5
20230918,142000,302043470,10210,10200,10210,10200,35
20230918,141900,301686160,10210,10220,10220,10210,41
20230918,141800,301267150,10220,10220,10220,10220,0
20230918,141700,301267150,10220,10220,10220,10220,0
20230918,141600,301267150,10220,10210,10220,10210,5
20230918,141500,301216070,10180,10180,10180,10180,6
20230918,141400,301154990,10210,10210,10210,10210,0
20230918,141300,301154990,10210,10210,10210,10210,30
20230918,141200,300848690,10210,10210,10210,10210,10
20230918,141100,300746590,10220,10220,10220,10220,0
20230918,141000,300746590,10220,10220,10220,10220,0
20230918,140900,300746590,10220,10220,10220,10220,0
20230918,140800,300746590,10220,10180,10220,10170,153
20230918,140700,299190410,10170,10230,10230,10170,894
20230918,140600,290069020,10230,10230,10230,10230,0
20230918,140500,290069020,10230,10230,10230,10230,0
20230918,140400,290069020,10230,10230,10230,10230,52
20230918,140300,289537060,10300,10300,10300,10300,0
20230918,140200,289537060,10300,10300,10300,10300,0
20230918,140100,289537060,10300,10300,10300,10300,1
20230918,140000,289526760,10230,10240,10240,10230,251
20230918,135900,286958470,10300,10300,10300,10300,0
20230918,135800,286958470,10300,10300,10300,10300,0
20230918,135700,286958470,10300,10300,10300,10300,0
20230918,135600,286958470,10300,10300,10300,10300,0
20230918,135500,286958470,10300,10300,10300,10300,1
20230918,135400,286948170,10240,10240,10240,10240,4
20230918,135300,286907210,10300,10300,10300,10300,0
20230918,135200,286907210,10300,10230,10300,10230,2
20230918,135100,286886680,10300,10270,10300,10240,157
20230918,135000,285277110,10330,10270,10330,10270,47
20230918,134900,284794360,10330,10300,10330,10230,199
20230918,134800,282755360,10360,10280,10360,10280,852
20230918,134700,273947760,10330,10340,10340,10330,103
20230918,134600,272883120,10370,10370,10370,10370,6
20230918,134500,272820900,10380,10380,10380,10380,0
20230918,134400,272820900,10380,10380,10380,10380,90
20230918,134300,271886700,10390,10410,10410,10390,75
20230918,134200,271106930,10430,10430,10430,10430,0
20230918,134100,271106930,10430,10430,10430,10430,2
20230918,134000,271086070,10380,10430,10430,10380,3
20230918,133900,271054880,10450,10450,10450,10450,569
20230918,133800,265108830,10340,10410,10480,10340,1694
20230918,133700,247418670,10400,10390,10410,10390,563
20230918,133600,241562850,10400,10320,10400,10320,3422
20230918,133500,206158110,10330,10330,10330,10330,0
20230918,133400,206158110,10330,10330,10330,10280,34
20230918,133300,205807090,10280,10280,10280,10280,1
20230918,133200,205796810,10330,10330,10330,10330,10
20230918,133100,205693510,10340,10330,10340,10330,185
20230918,133000,203781860,10330,10340,10340,10330,240
20230918,132900,201300290,10340,10330,10340,10330,64
20230918,132800,200639160,10330,10270,10330,10270,120
20230918,132700,199400160,10330,10330,10330,10320,201
20230918,132600,197323840,10330,10330,10330,10330,1
20230918,132500,197313510,10330,10330,10330,10330,0
20230918,132400,197313510,10330,10330,10340,10330,92
20230918,132300,196363030,10330,10330,10330,10330,123
20230918,132200,195092440,10230,10260,10260,10230,32
20230918,132100,194764720,10310,10310,10310,10310,4
20230918,132000,194723480,10370,10370,10370,10370,126
20230918,131900,193416860,10370,10370,10380,10370,120
20230918,131800,192172270,10380,10290,10380,10250,557
20230918,131700,186416290,10280,10280,10280,10280,0
20230918,131600,186416290,10280,10280,10280,10280,29
20230918,131500,186118170,10310,10190,10310,10190,1904
20230918,131400,166532550,10190,10190,10190,10190,3
20230918,131300,166501980,10190,10200,10250,10190,87
20230918,131200,165615320,10250,10250,10250,10180,36
20230918,131100,165246640,10250,10250,10260,10250,2157
20230918,131000,143136990,10260,10250,10260,10250,141
20230918,130900,141690770,10250,10170,10250,10170,30
20230918,130800,141385590,10260,10260,10260,10260,1
20230918,130700,141375330,10160,10300,10300,10160,468
20230918,130600,136563470,10300,10290,10310,10260,799
20230918,130500,128335560,10290,10240,10290,10240,601
20230918,130400,122166000,10240,10200,10240,10200,227
20230918,130300,119847170,10200,10180,10200,10180,242
20230918,130200,117378810,10180,10180,10180,10180,9
20230918,130100,117287190,10200,10200,10200,10200,0
20230918,130000,117287190,10200,10200,10210,10200,89
20230918,125900,116378890,10200,10200,10210,10200,226
20230918,125800,114073160,10200,10120,10200,10120,259
20230918,125700,111441600,10120,10110,10120,10110,15
20230918,125600,111289940,10110,10100,10110,10100,132
20230918,125500,109955790,10100,10010,10100,10000,96
20230918,125400,108994740,10010,10010,10010,10010,0
20230918,125300,108994740,10010,10010,10010,10010,19
20230918,125200,108804550,10090,10020,10090,10000,102
20230918,125100,107784140,10100,10100,10100,10100,1
20230918,125000,107774040,10100,10100,10100,10100,0
20230918,124900,107774040,10100,10090,10100,10090,6
20230918,124800,107713490,10090,10080,10090,10080,78
20230918,124700,106926480,10090,10050,10090,10050,5
20230918,124600,106876130,10050,10050,10050,10050,114
20230918,124500,105730430,10050,10000,10050,10000,209
20230918,124400,103636600,10000,10000,10000,10000,0
20230918,124300,103636600,10000,10000,10000,10000,12
20230918,124200,103516600,10000,10000,10000,10000,0
20230918,124100,103516600,10000,9990,10000,9990,18
20230918,124000,103336680,9990,9990,9990,9990,40
20230918,123900,102937080,9990,9990,9990,9990,26
20230918,123800,102677340,9990,9990,9990,9990,2
20230918,123700,102657360,9990,9990,9990,9990,0
20230918,123600,102657360,9990,9980,9990,9980,12
20230918,123500,102537560,9980,9980,9980,9980,0
20230918,123400,102537560,9980,9980,9980,9980,0
20230918,123300,102537560,9980,9980,9980,9980,0
20230918,123200,102537560,9980,9980,9980,9980,0
20230918,123100,102537560,9980,9980,9980,9980,241
20230918,123000,100132380,9990,9990,9990,9990,0
20230918,122900,100132380,9990,9990,9990,9990,0
20230918,122800,100132380,9990,9990,9990,9990,0
20230918,122700,100132380,9990,9990,9990,9990,0
20230918,122600,100132380,9990,9990,9990,9990,0
20230918,122500,100132380,9990,9990,9990,9990,3
20230918,122400,100102410,9990,9990,9990,9990,3
20230918,122300,100072440,9990,9990,9990,9990,3
20230918,122200,100042470,9980,9980,9990,9980,495
20230918,122100,95102330,9980,9980,9980,9980,0
20230918,122000,95102330,9980,9980,9980,9980,4
20230918,121900,95062410,9980,9980,9980,9980,155
20230918,121800,93515510,9980,9980,9980,9980,0
20230918,121700,93515510,9980,9980,9980,9980,10
20230918,121600,93415710,9980,9980,9980,9980,0
20230918,121500,93415710,9980,9980,9980,9980,0
20230918,121400,93415710,9980,9980,9980,9980,0
20230918,121300,93415710,9980,9980,9980,9980,1
20230918,121200,93405730,9980,9980,9980,9980,0
20230918,121100,93405730,9980,9980,9980,9980,0
20230918,121000,93405730,9980,9980,9980,9980,0
20230918,120900,93405730,9980,9980,9980,9980,0
20230918,120800,93405730,9980,9980,9980,9980,19
20230918,120700,93216110,9980,9980,9980,9980,0
20230918,120600,93216110,9980,9980,9980,9980,0
20230918,120500,93216110,9980,9980,9980,9980,0
20230918,120400,93216110,9980,9980,9980,9980,0
20230918,120300,93216110,9980,9980,9980,9980,9
20230918,120200,93126290,9940,9940,9940,9940,0
20230918,120100,93126290,9940,9940,9940,9940,8
20230918,120000,93046770,9940,9940,9940,9940,6
20230918,115900,92987130,9920,9890,9920,9890,337
20230918,115800,89646870,9900,9900,9900,9900,108
20230918,115700,88577670,9890,9890,9890,9890,0
20230918,115600,88577670,9890,9890,9890,9890,256
20230918,115500,86045830,9890,9890,9890,9890,0
20230918,115400,86045830,9890,9890,9890,9890,0
20230918,115300,86045830,9890,9890,9890,9890,0
20230918,115200,86045830,9890,9850,9890,9850,3
20230918,115100,86016210,9850,9850,9850,9850,3
20230918,115000,85986660,9850,9850,9850,9850,0
20230918,114900,85986660,9850,9850,9850,9850,0
20230918,114800,85986660,9850,9850,9850,9850,0
20230918,114700,85986660,9850,9850,9850,9850,0
20230918,114600,85986660,9850,9850,9850,9850,0
20230918,114500,85986660,9850,9850,9850,9850,2
20230918,114400,85966960,9850,9850,9850,9850,0
20230918,114300,85966960,9850,9850,9850,9850,0
20230918,114200,85966960,9850,9850,9850,9850,0
20230918,114100,85966960,9850,9850,9850,9850,0
20230918,114000,85966960,9850,9850,9850,9850,0
20230918,113900,85966960,9850,9850,9850,9850,0
20230918,113800,85966960,9850,9850,9850,9850,0
20230918,113700,85966960,9850,9850,9850,9850,0
20230918,113600,85966960,9850,9850,9850,9850,0
20230918,113500,85966960,9850,9850,9850,9850,0
20230918,113400,85966960,9850,9850,9850,9850,0
20230918,113300,85966960,9850,9850,9850,9850,0
20230918,113200,85966960,9850,9850,9850,9850,0
20230918,113100,85966960,9850,9850,9850,9850,0
20230918,113000,85966960,9850,9850,9850,9850,1
20230918,112900,85957110,9850,9850,9850,9850,1
20230918,112800,85947260,9850,9850,9850,9850,1
20230918,112700,85937410,9850,9830,9850,9830,30
20230918,112600,85642230,9830,9830,9830,9830,0
20230918,112500,85642230,9830,9830,9830,9830,0
20230918,112400,85642230,9830,9830,9830,9830,0
20230918,112300,85642230,9830,9830,9830,9830,0
20230918,112200,85642230,9830,9830,9830,9830,40
20230918,112100,85249030,9830,9830,9830,9830,0
20230918,112000,85249030,9830,9830,9830,9830,0
20230918,111900,85249030,9830,9830,9830,9830,0
20230918,111800,85249030,9830,9830,9830,9830,0
20230918,111700,85249030,9830,9830,9830,9830,0
20230918,111600,85249030,9830,9830,9830,9830,0
20230918,111500,85249030,9830,9830,9830,9830,0
20230918,111400,85249030,9830,9830,9830,9830,0
20230918,111300,85249030,9830,9830,9830,9830,0
20230918,111200,85249030,9830,9830,9830,9830,0
20230918,111100,85249030,9830,9830,9830,9830,0
20230918,111000,85249030,9830,9830,9830,9830,1
20230918,110900,85239200,9780,9780,9780,9780,0
20230918,110800,85239200,9780,9780,9780,9780,150
20230918,110700,83772200,9830,9830,9830,9830,0
20230918,110600,83772200,9830,9830,9830,9830,0
20230918,110500,83772200,9830,9830,9830,9830,0
20230918,110400,83772200,9830,9830,9830,9830,0
20230918,110300,83772200,9830,9830,9830,9830,17
20230918,110200,83605090,9830,9830,9830,9830,0
20230918,110100,83605090,9830,9830,9830,9830,0
20230918,110000,83605090,9830,9830,9830,9830,0
20230918,105900,83605090,9830,9830,9830,9830,0
20230918,105800,83605090,9830,9830,9830,9830,0
20230918,105700,83605090,9830,9830,9830,9830,0
20230918,105600,83605090,9830,9830,9830,9830,0
20230918,105500,83605090,9830,9830,9830,9830,31
20230918,105400,83300360,9830,9830,9830,9830,3
20230918,105300,83270870,9830,9830,9830,9830,0
20230918,105200,83270870,9830,9830,9830,9830,0
20230918,105100,83270870,9830,9830,9830,9830,0
20230918,105000,83270870,9830,9830,9830,9830,0
20230918,104900,83270870,9830,9830,9830,9830,0
20230918,104800,83270870,9830,9830,9830,9830,0
20230918,104700,83270870,9830,9830,9830,9830,0
20230918,104600,83270870,9830,9830,9830,9830,0
20230918,104500,83270870,9830,9830,9830,9830,0
20230918,104400,83270870,9830,9830,9830,9830,0
20230918,104300,83270870,9830,9830,9830,9830,0
20230918,104200,83270870,9830,9830,9830,9830,0
20230918,104100,83270870,9830,9830,9830,9830,0
20230918,104000,83270870,9830,9830,9830,9830,0
20230918,103900,83270870,9830,9830,9830,9830,0
20230918,103800,83270870,9830,9830,9830,9830,0
20230918,103700,83270870,9830,9830,9830,9830,1
20230918,103600,83261040,9780,9780,9780,9780,734
20230918,103500,76082520,9830,9830,9830,9830,0
20230918,103400,76082520,9830,9830,9830,9830,1
20230918,103300,76072690,9830,9830,9830,9830,1
20230918,103200,76062860,9780,9780,9780,9780,1
20230918,103100,76053080,9830,9830,9830,9830,0
20230918,103000,76053080,9830,9830,9830,9830,0
20230918,102900,76053080,9830,9830,9830,9830,0
20230918,102800,76053080,9830,9830,9830,9830,0
20230918,102700,76053080,9830,9830,9830,9830,0
20230918,102600,76053080,9830,9830,9830,9830,0
20230918,102500,76053080,9830,9830,9830,9830,0
20230918,102400,76053080,9830,9830,9830,9830,0
20230918,102300,76053080,9830,9830,9830,9830,0
20230918,102200,76053080,9830,9800,9830,9800,214
20230918,102100,73955850,9800,9800,9800,9800,261
20230918,102000,71398050,9800,9800,9800,9800,0
20230918,101900,71398050,9800,9800,9800,9800,0
20230918,101800,71398050,9800,9800,9800,9800,387
20230918,101700,67605450,9800,9800,9800,9800,156
20230918,101600,66076650,9800,9800,9800,9800,0
20230918,101500,66076650,9800,9800,9800,9800,0
20230918,101400,66076650,9800,9800,9800,9800,0
20230918,101300,66076650,9800,9800,9800,9800,2
20230918,101200,66057050,9800,9780,9800,9780,1526
20230918,101100,51132750,9780,9780,9780,9780,0
20230918,101000,51132750,9780,9780,9780,9780,0
20230918,100900,51132750,9780,9780,9780,9780,0
20230918,100800,51132750,9780,9790,9790,9780,475
20230918,100700,46486700,9850,9850,9850,9850,0
20230918,100600,46486700,9850,9850,9850,9850,0
20230918,100500,46486700,9850,9850,9850,9850,0
20230918,100400,46486700,9850,9850,9850,9850,0
20230918,100300,46486700,9850,9850,9850,9850,0
20230918,100200,46486700,9850,9850,9850,9850,0
20230918,100100,46486700,9850,9850,9850,9850,0
20230918,100000,46486700,9850,9850,9850,9850,1
20230918,095900,46476850,9840,9840,9840,9840,0
20230918,095800,46476850,9840,9840,9840,9840,0
20230918,095700,46476850,9840,9840,9840,9840,0
20230918,095600,46476850,9840,9840,9840,9840,0
20230918,095500,46476850,9840,9840,9840,9840,0
20230918,095400,46476850,9840,9840,9840,9840,0
20230918,095300,46476850,9840,9840,9840,9840,0
20230918,095200,46476850,9840,9840,9840,9840,1
20230918,095100,46467010,9850,9850,9850,9850,0
20230918,095000,46467010,9850,9850,9850,9850,0
20230918,094900,46467010,9850,9850,9850,9850,0
20230918,094800,46467010,9850,9850,9850,9850,30
20230918,094700,46171510,9850,9850,9850,9850,0
20230918,094600,46171510,9850,9790,9850,9790,5
20230918,094500,46122500,9850,9850,9850,9850,0
20230918,094400,46122500,9850,9850,9850,9850,0
20230918,094300,46122500,9850,9800,9850,9780,148
20230918,094200,44673330,9850,9850,9850,9850,2
20230918,094100,44653630,9860,9860,9860,9860,2
20230918,094000,44633910,9860,9790,9860,9790,7
20230918,093900,44565310,9860,9860,9860,9860,2
20230918,093800,44545590,9800,9830,9830,9800,911
20230918,093700,35610480,9890,9890,9890,9890,0
20230918,093600,35610480,9890,9890,9890,9890,0
20230918,093500,35610480,9890,9890,9890,9890,0
20230918,093400,35610480,9890,9890,9890,9890,1
20230918,093300,35600590,9890,9890,9890,9890,0
20230918,093200,35600590,9890,9890,9890,9890,0
20230918,093100,35600590,9890,9890,9890,9890,0
20230918,093000,35600590,9890,9830,9890,9820,66
20230918,092900,34952030,9900,9890,9900,9890,1970
20230918,092800,15449050,9890,9890,9890,9890,0
20230918,092700,15449050,9890,9890,9890,9890,0
20230918,092600,15449050,9890,9890,9890,9890,0
20230918,092500,15449050,9890,9890,9890,9890,200
20230918,092400,13471050,9900,9900,9900,9900,1
20230918,092300,13461150,9920,9910,9920,9910,3
20230918,092200,13431410,9920,9920,9920,9920,0
20230918,092100,13431410,9920,9920,9920,9920,0
20230918,092000,13431410,9920,9920,9920,9920,911
20230918,091900,4394290,9920,9920,9920,9920,0
20230918,091800,4394290,9920,9920,9920,9920,0
20230918,091700,4394290,9920,9920,9920,9920,10
20230918,091600,4295090,9810,9810,9810,9810,20
20230918,091500,4098890,9810,9810,9810,9810,56
20230918,091400,3549530,9920,9920,9920,9920,1
20230918,091300,3539610,9810,9810,9810,9810,0
20230918,091200,3539610,9810,9810,9810,9790,117
20230918,091100,2392880,9930,9930,9930,9930,0
20230918,091000,2392880,9930,9930,9930,9930,1
20230918,090900,2382950,9880,9880,9880,9880,52
20230918,090800,1869190,9880,9880,9880,9880,0
20230918,090700,1869190,9880,9880,9880,9880,0
20230918,090600,1869190,9880,9880,9880,9880,0
20230918,090500,1869190,9880,9880,9880,9880,0
20230918,090400,1869190,9880,9880,9880,9880,1
20230918,090300,1859310,9880,9880,9880,9880,1
20230918,090200,1849430,9890,9890,9890,9890,0
20230918,090100,1849430,9890,9890,9890,9890,0
20230918,090000,1849430,9890,9890,9890,9890,187