KissMeData/044340/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191700,97360500,9850,9850,9850,9850,264
20230906,191600,97360500,9850,9850,9850,9850,0
20230906,191500,97360500,9850,9850,9850,9850,0
20230906,191400,97360500,9850,9850,9850,9850,0
20230906,191300,97360500,9850,9850,9850,9850,0
20230906,191200,97360500,9850,9850,9850,9850,0
20230906,191100,97360500,9850,9850,9850,9850,0
20230906,191000,97360500,9850,9850,9850,9850,0
20230906,190900,97360500,9850,9850,9850,9850,0
20230906,190800,97360500,9850,9850,9850,9850,0
20230906,190700,97360500,9850,9850,9850,9850,0
20230906,190600,97360500,9850,9850,9850,9850,0
20230906,190500,97360500,9850,9850,9850,9850,0
20230906,190400,97360500,9850,9850,9850,9850,0
20230906,190300,97360500,9850,9850,9850,9850,0
20230906,190200,97360500,9850,9850,9850,9850,0
20230906,190100,97360500,9850,9850,9850,9850,0
20230906,190000,97360500,9850,9850,9850,9850,0
20230906,185900,97360500,9850,9850,9850,9850,0
20230906,185800,97360500,9850,9850,9850,9850,0
20230906,185700,97360500,9850,9850,9850,9850,0
20230906,185600,97360500,9850,9850,9850,9850,0
20230906,185500,97360500,9850,9850,9850,9850,0
20230906,185400,97360500,9850,9850,9850,9850,0
20230906,185300,97360500,9850,9850,9850,9850,0
20230906,185200,97360500,9850,9850,9850,9850,0
20230906,185100,97360500,9850,9850,9850,9850,0
20230906,185000,97360500,9850,9850,9850,9850,0
20230906,184900,97360500,9850,9850,9850,9850,0
20230906,184800,97360500,9850,9850,9850,9850,0
20230906,184700,97360500,9850,9850,9850,9850,264
20230906,184600,97360500,9850,9850,9850,9850,0
20230906,184500,97360500,9850,9850,9850,9850,0
20230906,184400,97360500,9850,9850,9850,9850,0
20230906,184300,97360500,9850,9850,9850,9850,0
20230906,184200,97360500,9850,9850,9850,9850,0
20230906,184100,97360500,9850,9850,9850,9850,0
20230906,184000,97360500,9850,9850,9850,9850,0
20230906,183900,97360500,9850,9850,9850,9850,0
20230906,183800,97360500,9850,9850,9850,9850,0
20230906,183700,97360500,9850,9850,9850,9850,0
20230906,183600,97360500,9850,9850,9850,9850,0
20230906,183500,97360500,9850,9850,9850,9850,0
20230906,183400,97360500,9850,9850,9850,9850,0
20230906,183300,97360500,9850,9850,9850,9850,0
20230906,183200,97360500,9850,9850,9850,9850,0
20230906,183100,97360500,9850,9850,9850,9850,0
20230906,183000,97360500,9850,9850,9850,9850,0
20230906,182900,97360500,9850,9850,9850,9850,0
20230906,182800,97360500,9850,9850,9850,9850,0
20230906,182700,97360500,9850,9850,9850,9850,0
20230906,182600,97360500,9850,9850,9850,9850,0
20230906,182500,97360500,9850,9850,9850,9850,0
20230906,182400,97360500,9850,9850,9850,9850,0
20230906,182300,97360500,9850,9850,9850,9850,0
20230906,182200,97360500,9850,9850,9850,9850,0
20230906,182100,97360500,9850,9850,9850,9850,0
20230906,182000,97360500,9850,9850,9850,9850,0
20230906,181900,97360500,9850,9850,9850,9850,0
20230906,181800,97360500,9850,9850,9850,9850,0
20230906,181700,97360500,9850,9850,9850,9850,264
20230906,181600,97360500,9850,9850,9850,9850,0
20230906,181500,97360500,9850,9850,9850,9850,0
20230906,181400,97360500,9850,9850,9850,9850,0
20230906,181300,97360500,9850,9850,9850,9850,0
20230906,181200,97360500,9850,9850,9850,9850,0
20230906,181100,97360500,9850,9850,9850,9850,0
20230906,181000,97360500,9850,9850,9850,9850,0
20230906,180900,97360500,9850,9850,9850,9850,0
20230906,180800,97360500,9850,9850,9850,9850,0
20230906,180700,97360500,9850,9850,9850,9850,0
20230906,180600,97360500,9850,9850,9850,9850,0
20230906,180500,97360500,9850,9850,9850,9850,0
20230906,180400,97360500,9850,9850,9850,9850,0
20230906,180300,97360500,9850,9850,9850,9850,0
20230906,180200,97360500,9850,9850,9850,9850,0
20230906,180100,97360500,9850,9850,9850,9850,0
20230906,180000,97360500,9850,9850,9850,9850,0
20230906,175900,97360500,9850,9850,9850,9850,0
20230906,175800,97360500,9850,9850,9850,9850,0
20230906,175700,97360500,9850,9850,9850,9850,0
20230906,175600,97360500,9850,9850,9850,9850,0
20230906,175500,97360500,9850,9850,9850,9850,0
20230906,175400,97360500,9850,9850,9850,9850,0
20230906,175300,97360500,9850,9850,9850,9850,0
20230906,175200,97360500,9850,9850,9850,9850,0
20230906,175100,97360500,9850,9850,9850,9850,0
20230906,175000,97360500,9850,9850,9850,9850,0
20230906,174900,97360500,9850,9850,9850,9850,0
20230906,174800,97360500,9850,9850,9850,9850,0
20230906,174700,97360500,9850,9850,9850,9850,264
20230906,174600,97360500,9850,9850,9850,9850,0
20230906,174500,97360500,9850,9850,9850,9850,0
20230906,174400,97360500,9850,9850,9850,9850,0
20230906,174300,97360500,9850,9850,9850,9850,0
20230906,174200,97360500,9850,9850,9850,9850,0
20230906,174100,97360500,9850,9850,9850,9850,0
20230906,174000,97360500,9850,9850,9850,9850,0
20230906,173900,97360500,9850,9850,9850,9850,0
20230906,173800,97360500,9850,9850,9850,9850,0
20230906,173700,97360500,9850,9850,9850,9850,0
20230906,173600,97360500,9850,9850,9850,9850,0
20230906,173500,97360500,9850,9850,9850,9850,0
20230906,173400,97360500,9850,9850,9850,9850,0
20230906,173300,97360500,9850,9850,9850,9850,0
20230906,173200,97360500,9850,9850,9850,9850,0
20230906,173100,97360500,9850,9850,9850,9850,0
20230906,173000,97360500,9850,9850,9850,9850,0
20230906,172900,97360500,9850,9850,9850,9850,0
20230906,172800,97360500,9850,9850,9850,9850,0
20230906,172700,97360500,9850,9850,9850,9850,0
20230906,172600,97360500,9850,9850,9850,9850,0
20230906,172500,97360500,9850,9850,9850,9850,0
20230906,172400,97360500,9850,9850,9850,9850,0
20230906,172300,97360500,9850,9850,9850,9850,0
20230906,172200,97360500,9850,9850,9850,9850,0
20230906,172100,97360500,9850,9850,9850,9850,0
20230906,172000,97360500,9850,9850,9850,9850,0
20230906,171900,97360500,9850,9850,9850,9850,0
20230906,171800,97360500,9850,9850,9850,9850,0
20230906,171700,97360500,9850,9850,9850,9850,264
20230906,171600,97360500,9850,9850,9850,9850,0
20230906,171500,97360500,9850,9850,9850,9850,0
20230906,171400,97360500,9850,9850,9850,9850,0
20230906,171300,97360500,9850,9850,9850,9850,0
20230906,171200,97360500,9850,9850,9850,9850,0
20230906,171100,97360500,9850,9850,9850,9850,0
20230906,171000,97360500,9850,9850,9850,9850,0
20230906,170900,97360500,9850,9850,9850,9850,0
20230906,170800,97360500,9850,9850,9850,9850,0
20230906,170700,97360500,9850,9850,9850,9850,0
20230906,170600,97360500,9850,9850,9850,9850,0
20230906,170500,97360500,9850,9850,9850,9850,0
20230906,170400,97360500,9850,9850,9850,9850,0
20230906,170300,97360500,9850,9850,9850,9850,0
20230906,170200,97360500,9850,9850,9850,9850,0
20230906,170100,97360500,9850,9850,9850,9850,0
20230906,170000,97360500,9850,9850,9850,9850,0
20230906,165900,97360500,9850,9850,9850,9850,0
20230906,165800,97360500,9850,9850,9850,9850,0
20230906,165700,97360500,9850,9850,9850,9850,0
20230906,165600,97360500,9850,9850,9850,9850,0
20230906,165500,97360500,9850,9850,9850,9850,0
20230906,165400,97360500,9850,9850,9850,9850,0
20230906,165300,97360500,9850,9850,9850,9850,0
20230906,165200,97360500,9850,9850,9850,9850,0
20230906,165100,97360500,9850,9850,9850,9850,0
20230906,165000,97360500,9850,9850,9850,9850,0
20230906,164900,97360500,9850,9850,9850,9850,0
20230906,164800,97360500,9850,9850,9850,9850,0
20230906,164700,97360500,9850,9850,9850,9850,264
20230906,164600,97360500,9850,9850,9850,9850,0
20230906,164500,97360500,9850,9850,9850,9850,0
20230906,164400,97360500,9850,9850,9850,9850,0
20230906,164300,97360500,9850,9850,9850,9850,0
20230906,164200,97360500,9850,9850,9850,9850,0
20230906,164100,97360500,9850,9850,9850,9850,0
20230906,164000,97360500,9850,9850,9850,9850,0
20230906,163900,97360500,9850,9850,9850,9850,0
20230906,163800,97360500,9850,9850,9850,9850,0
20230906,163700,97360500,9850,9850,9850,9850,0
20230906,163600,97360500,9850,9850,9850,9850,0
20230906,163500,97360500,9850,9850,9850,9850,0
20230906,163400,97360500,9850,9850,9850,9850,0
20230906,163300,97360500,9850,9850,9850,9850,0
20230906,163200,97360500,9850,9850,9850,9850,0
20230906,163100,97360500,9850,9850,9850,9850,0
20230906,163000,97360500,9850,9850,9850,9850,0
20230906,162900,97360500,9850,9850,9850,9850,0
20230906,162800,97360500,9850,9850,9850,9850,0
20230906,162700,97360500,9850,9850,9850,9850,0
20230906,162600,97360500,9850,9850,9850,9850,0
20230906,162500,97360500,9850,9850,9850,9850,0
20230906,162400,97360500,9850,9850,9850,9850,0
20230906,162300,97360500,9850,9850,9850,9850,0
20230906,162200,97360500,9850,9850,9850,9850,0
20230906,162100,97360500,9850,9850,9850,9850,0
20230906,162000,97360500,9850,9850,9850,9850,0
20230906,161900,97360500,9850,9850,9850,9850,0
20230906,161800,97360500,9850,9850,9850,9850,0
20230906,161700,97360500,9850,9850,9850,9850,264
20230906,161600,97360500,9850,9850,9850,9850,0
20230906,161500,97360500,9850,9850,9850,9850,0
20230906,161400,97360500,9850,9850,9850,9850,0
20230906,161300,97360500,9850,9850,9850,9850,0
20230906,161200,97360500,9850,9850,9850,9850,0
20230906,161100,97360500,9850,9850,9850,9850,0
20230906,161000,97360500,9850,9850,9850,9850,0
20230906,160900,97360500,9850,9850,9850,9850,0
20230906,160800,97360500,9850,9850,9850,9850,0
20230906,160700,97360500,9850,9850,9850,9850,0
20230906,160600,97360500,9850,9850,9850,9850,0
20230906,160500,97360500,9850,9850,9850,9850,0
20230906,160400,97360500,9850,9850,9850,9850,0
20230906,160300,97360500,9850,9850,9850,9850,0
20230906,160200,97360500,9850,9850,9850,9850,0
20230906,160100,97360500,9850,9850,9850,9850,0
20230906,160000,97360500,9850,9850,9850,9850,0
20230906,155900,97360500,9850,9850,9850,9850,0
20230906,155800,97360500,9850,9850,9850,9850,0
20230906,155700,97360500,9850,9850,9850,9850,0
20230906,155600,97360500,9850,9850,9850,9850,0
20230906,155500,97360500,9850,9850,9850,9850,0
20230906,155400,97360500,9850,9850,9850,9850,0
20230906,155300,97360500,9850,9850,9850,9850,0
20230906,155200,97360500,9850,9850,9850,9850,0
20230906,155100,97360500,9850,9850,9850,9850,0
20230906,155000,97360500,9850,9850,9850,9850,0
20230906,154900,97360500,9850,9850,9850,9850,0
20230906,154800,97360500,9850,9850,9850,9850,0
20230906,154700,97360500,9850,9850,9850,9850,264
20230906,154600,97360500,9850,9850,9850,9850,0
20230906,154500,97360500,9850,9850,9850,9850,0
20230906,154400,97360500,9850,9850,9850,9850,0
20230906,154300,97360500,9850,9850,9850,9850,0
20230906,154200,97360500,9850,9850,9850,9850,0
20230906,154100,97360500,9850,9850,9850,9850,0
20230906,154000,97360500,9850,9850,9850,9850,0
20230906,153900,97360500,9850,9850,9850,9850,0
20230906,153800,97360500,9850,9850,9850,9850,0
20230906,153700,97360500,9850,9850,9850,9850,0
20230906,153600,97360500,9850,9850,9850,9850,0
20230906,153500,97360500,9850,9850,9850,9850,0
20230906,153400,97360500,9850,9850,9850,9850,0
20230906,153300,97360500,9850,9850,9850,9850,0
20230906,153200,97360500,9850,9850,9850,9850,0
20230906,153100,97360500,9850,9850,9850,9850,0
20230906,153000,97360500,9850,9850,9850,9850,264
20230906,152900,94760100,9860,9860,9860,9860,0
20230906,152800,94760100,9860,9860,9860,9860,0
20230906,152700,94760100,9860,9860,9860,9860,0
20230906,152600,94760100,9860,9860,9860,9860,0
20230906,152500,94760100,9860,9860,9860,9860,0
20230906,152400,94760100,9860,9860,9860,9860,0
20230906,152300,94760100,9860,9860,9860,9860,0
20230906,152200,94760100,9860,9860,9860,9860,0
20230906,152100,94760100,9860,9860,9860,9860,0
20230906,152000,94760100,9860,9860,9860,9860,0
20230906,151900,94760100,9860,9830,9860,9820,54
20230906,151800,94229480,9810,9810,9810,9810,0
20230906,151700,94229480,9810,9810,9810,9810,0
20230906,151600,94229480,9810,9810,9810,9810,2
20230906,151500,94209860,9810,9810,9810,9810,0
20230906,151400,94209860,9810,9810,9810,9810,0
20230906,151300,94209860,9810,9810,9810,9810,0
20230906,151200,94209860,9810,9810,9810,9810,33
20230906,151100,93886130,9810,9810,9810,9810,0
20230906,151000,93886130,9810,9810,9810,9810,0
20230906,150900,93886130,9810,9810,9810,9810,36
20230906,150800,93532970,9810,9810,9810,9810,0
20230906,150700,93532970,9810,9810,9810,9810,0
20230906,150600,93532970,9810,9810,9810,9810,50
20230906,150500,93042470,9810,9810,9810,9810,0
20230906,150400,93042470,9810,9810,9810,9810,0
20230906,150300,93042470,9810,9810,9830,9810,127
20230906,150200,91796400,9810,9810,9810,9810,0
20230906,150100,91796400,9810,9810,9810,9810,0
20230906,150000,91796400,9810,9810,9810,9810,0
20230906,145900,91796400,9810,9810,9810,9810,0
20230906,145800,91796400,9810,9810,9810,9810,0
20230906,145700,91796400,9810,9810,9810,9810,0
20230906,145600,91796400,9810,9810,9810,9810,0
20230906,145500,91796400,9810,9810,9810,9810,108
20230906,145400,90736920,9810,9820,9820,9810,476
20230906,145300,86065400,9820,9820,9820,9820,543
20230906,145200,80733140,9830,9830,9830,9830,0
20230906,145100,80733140,9830,9830,9830,9830,0
20230906,145000,80733140,9830,9830,9830,9830,0
20230906,144900,80733140,9830,9830,9830,9830,0
20230906,144800,80733140,9830,9830,9830,9830,0
20230906,144700,80733140,9830,9830,9830,9830,66
20230906,144600,80084360,9820,9820,9820,9820,1
20230906,144500,80074540,9840,9840,9840,9840,0
20230906,144400,80074540,9840,9840,9840,9840,0
20230906,144300,80074540,9840,9840,9840,9840,2
20230906,144200,80054860,9820,9820,9820,9820,0
20230906,144100,80054860,9820,9820,9820,9820,61
20230906,144000,79455840,9820,9820,9820,9820,0
20230906,143900,79455840,9820,9820,9820,9820,0
20230906,143800,79455840,9820,9820,9820,9820,0
20230906,143700,79455840,9820,9820,9820,9820,30
20230906,143600,79161240,9820,9820,9820,9820,0
20230906,143500,79161240,9820,9820,9820,9820,0
20230906,143400,79161240,9820,9820,9820,9820,0
20230906,143300,79161240,9820,9820,9820,9820,0
20230906,143200,79161240,9820,9820,9820,9820,0
20230906,143100,79161240,9820,9820,9820,9820,0
20230906,143000,79161240,9820,9820,9820,9820,0
20230906,142900,79161240,9820,9820,9820,9820,0
20230906,142800,79161240,9820,9820,9820,9820,0
20230906,142700,79161240,9820,9820,9820,9820,0
20230906,142600,79161240,9820,9820,9820,9820,1
20230906,142500,79151420,9820,9820,9820,9820,0
20230906,142400,79151420,9820,9820,9820,9820,0
20230906,142300,79151420,9820,9820,9820,9820,0
20230906,142200,79151420,9820,9820,9820,9820,0
20230906,142100,79151420,9820,9820,9820,9820,0
20230906,142000,79151420,9820,9820,9820,9820,0
20230906,141900,79151420,9820,9820,9820,9820,0
20230906,141800,79151420,9820,9820,9820,9820,0
20230906,141700,79151420,9820,9820,9820,9820,0
20230906,141600,79151420,9820,9820,9820,9820,0
20230906,141500,79151420,9820,9820,9820,9820,0
20230906,141400,79151420,9820,9820,9820,9820,0
20230906,141300,79151420,9820,9820,9820,9820,0
20230906,141200,79151420,9820,9820,9820,9820,2
20230906,141100,79131780,9820,9820,9820,9820,0
20230906,141000,79131780,9820,9820,9820,9820,0
20230906,140900,79131780,9820,9820,9820,9820,0
20230906,140800,79131780,9820,9820,9820,9820,0
20230906,140700,79131780,9820,9820,9820,9820,1
20230906,140600,79121960,9820,9820,9820,9820,0
20230906,140500,79121960,9820,9820,9820,9820,0
20230906,140400,79121960,9820,9820,9820,9820,0
20230906,140300,79121960,9820,9820,9820,9820,0
20230906,140200,79121960,9820,9820,9820,9820,0
20230906,140100,79121960,9820,9820,9820,9820,0
20230906,140000,79121960,9820,9820,9820,9820,0
20230906,135900,79121960,9820,9820,9820,9820,0
20230906,135800,79121960,9820,9820,9820,9820,1
20230906,135700,79112140,9840,9840,9840,9840,6
20230906,135600,79053100,9820,9820,9820,9820,0
20230906,135500,79053100,9820,9820,9820,9820,418
20230906,135400,74948340,9830,9830,9830,9830,108
20230906,135300,73886700,9830,9830,9830,9830,1
20230906,135200,73876870,9830,9830,9830,9830,0
20230906,135100,73876870,9830,9830,9830,9830,0
20230906,135000,73876870,9830,9830,9830,9830,0
20230906,134900,73876870,9830,9830,9830,9830,13
20230906,134800,73749080,9820,9820,9820,9820,0
20230906,134700,73749080,9820,9820,9820,9820,0
20230906,134600,73749080,9820,9820,9820,9820,0
20230906,134500,73749080,9820,9820,9820,9820,0
20230906,134400,73749080,9820,9820,9820,9820,0
20230906,134300,73749080,9820,9820,9820,9820,0
20230906,134200,73749080,9820,9820,9820,9820,0
20230906,134100,73749080,9820,9820,9820,9820,0
20230906,134000,73749080,9820,9820,9820,9820,0
20230906,133900,73749080,9820,9820,9820,9820,0
20230906,133800,73749080,9820,9820,9820,9820,0
20230906,133700,73749080,9820,9820,9820,9820,0
20230906,133600,73749080,9820,9820,9820,9820,0
20230906,133500,73749080,9820,9820,9820,9820,0
20230906,133400,73749080,9820,9820,9820,9820,0
20230906,133300,73749080,9820,9820,9820,9820,0
20230906,133200,73749080,9820,9820,9820,9820,0
20230906,133100,73749080,9820,9820,9820,9820,0
20230906,133000,73749080,9820,9820,9820,9820,20
20230906,132900,73552680,9820,9820,9820,9820,0
20230906,132800,73552680,9820,9820,9820,9820,0
20230906,132700,73552680,9820,9820,9820,9820,0
20230906,132600,73552680,9820,9820,9820,9820,0
20230906,132500,73552680,9820,9820,9820,9820,0
20230906,132400,73552680,9820,9820,9820,9820,98
20230906,132300,72590320,9840,9840,9840,9840,0
20230906,132200,72590320,9840,9840,9840,9840,0
20230906,132100,72590320,9840,9840,9840,9840,0
20230906,132000,72590320,9840,9840,9840,9840,0
20230906,131900,72590320,9840,9840,9840,9840,0
20230906,131800,72590320,9840,9840,9840,9840,1
20230906,131700,72580480,9810,9810,9810,9810,0
20230906,131600,72580480,9810,9810,9810,9810,0
20230906,131500,72580480,9810,9810,9810,9810,0
20230906,131400,72580480,9810,9810,9810,9810,0
20230906,131300,72580480,9810,9810,9810,9810,0
20230906,131200,72580480,9810,9810,9810,9810,0
20230906,131100,72580480,9810,9820,9820,9810,234
20230906,131000,70283090,9820,9820,9820,9820,0
20230906,130900,70283090,9820,9820,9820,9820,0
20230906,130800,70283090,9820,9820,9820,9820,0
20230906,130700,70283090,9820,9820,9820,9820,0
20230906,130600,70283090,9820,9820,9820,9820,0
20230906,130500,70283090,9820,9820,9820,9820,0
20230906,130400,70283090,9820,9820,9820,9820,0
20230906,130300,70283090,9820,9820,9820,9820,0
20230906,130200,70283090,9820,9820,9820,9820,0
20230906,130100,70283090,9820,9820,9820,9820,0
20230906,130000,70283090,9820,9820,9820,9820,0
20230906,125900,70283090,9820,9820,9820,9820,0
20230906,125800,70283090,9820,9820,9820,9820,0
20230906,125700,70283090,9820,9820,9820,9820,0
20230906,125600,70283090,9820,9820,9820,9820,0
20230906,125500,70283090,9820,9820,9820,9820,0
20230906,125400,70283090,9820,9820,9820,9820,0
20230906,125300,70283090,9820,9820,9820,9820,1
20230906,125200,70273270,9870,9870,9870,9870,1
20230906,125100,70263400,9810,9810,9810,9810,0
20230906,125000,70263400,9810,9810,9810,9810,0
20230906,124900,70263400,9810,9810,9810,9810,0
20230906,124800,70263400,9810,9810,9810,9810,19
20230906,124700,70077010,9810,9810,9810,9810,0
20230906,124600,70077010,9810,9810,9810,9810,0
20230906,124500,70077010,9810,9810,9810,9810,0
20230906,124400,70077010,9810,9810,9810,9810,0
20230906,124300,70077010,9810,9810,9810,9810,0
20230906,124200,70077010,9810,9810,9810,9810,0
20230906,124100,70077010,9810,9810,9810,9810,0
20230906,124000,70077010,9810,9810,9810,9810,0
20230906,123900,70077010,9810,9810,9810,9810,0
20230906,123800,70077010,9810,9810,9810,9810,0
20230906,123700,70077010,9810,9820,9820,9810,20
20230906,123600,69880800,9810,9810,9810,9810,0
20230906,123500,69880800,9810,9810,9810,9810,0
20230906,123400,69880800,9810,9810,9810,9810,0
20230906,123300,69880800,9810,9810,9810,9810,1
20230906,123200,69870990,9820,9820,9820,9820,100
20230906,123100,68888990,9800,9800,9800,9800,0
20230906,123000,68888990,9800,9800,9800,9800,0
20230906,122900,68888990,9800,9800,9800,9800,0
20230906,122800,68888990,9800,9800,9800,9800,0
20230906,122700,68888990,9800,9800,9800,9800,0
20230906,122600,68888990,9800,9800,9800,9800,0
20230906,122500,68888990,9800,9800,9800,9800,0
20230906,122400,68888990,9800,9800,9800,9800,0
20230906,122300,68888990,9800,9800,9800,9800,0
20230906,122200,68888990,9800,9800,9800,9800,0
20230906,122100,68888990,9800,9810,9810,9800,2
20230906,122000,68869380,9810,9810,9810,9810,0
20230906,121900,68869380,9810,9810,9810,9810,0
20230906,121800,68869380,9810,9810,9810,9810,0
20230906,121700,68869380,9810,9810,9810,9810,70
20230906,121600,68182680,9800,9800,9800,9800,10
20230906,121500,68084680,9800,9800,9800,9800,0
20230906,121400,68084680,9800,9800,9800,9800,0
20230906,121300,68084680,9800,9800,9800,9800,0
20230906,121200,68084680,9800,9800,9800,9800,2
20230906,121100,68065080,9800,9800,9800,9800,0
20230906,121000,68065080,9800,9820,9820,9800,3
20230906,120900,68035650,9810,9810,9810,9810,0
20230906,120800,68035650,9810,9800,9810,9800,209
20230906,120700,65987440,9800,9810,9810,9800,97
20230906,120600,65035880,9810,9870,9870,9810,2
20230906,120500,65016200,9810,9870,9870,9810,2
20230906,120400,64996520,9820,9820,9820,9820,246
20230906,120300,62580800,9830,9830,9830,9830,57
20230906,120200,62020490,9860,9860,9860,9860,1
20230906,120100,62010630,9870,9870,9870,9870,0
20230906,120000,62010630,9870,9870,9870,9870,10
20230906,115900,61911930,9830,9830,9830,9830,58
20230906,115800,61341790,9840,9840,9840,9840,89
20230906,115700,60466030,9870,9870,9870,9870,1
20230906,115600,60456160,9850,9850,9850,9850,0
20230906,115500,60456160,9850,9860,9860,9850,249
20230906,115400,58002380,9880,9880,9880,9880,0
20230906,115300,58002380,9880,9880,9880,9880,0
20230906,115200,58002380,9880,9880,9880,9880,0
20230906,115100,58002380,9880,9880,9880,9880,0
20230906,115000,58002380,9880,9880,9880,9880,0
20230906,114900,58002380,9880,9880,9880,9880,53
20230906,114800,57478740,9880,9880,9880,9880,0
20230906,114700,57478740,9880,9890,9890,9880,62
20230906,114600,56865590,9880,9880,9880,9880,2
20230906,114500,56845830,9870,9870,9870,9870,333
20230906,114400,53559120,9870,9870,9870,9870,388
20230906,114300,49729560,9890,9890,9890,9870,3
20230906,114200,49699910,9870,9870,9870,9870,0
20230906,114100,49699910,9870,9870,9870,9870,0
20230906,114000,49699910,9870,9870,9870,9870,0
20230906,113900,49699910,9870,9870,9870,9870,0
20230906,113800,49699910,9870,9870,9870,9870,2
20230906,113700,49680170,9890,9890,9890,9890,0
20230906,113600,49680170,9890,9890,9890,9890,0
20230906,113500,49680170,9890,9890,9890,9890,0
20230906,113400,49680170,9890,9890,9890,9890,0
20230906,113300,49680170,9890,9890,9890,9890,0
20230906,113200,49680170,9890,9890,9890,9890,11
20230906,113100,49571380,9900,9900,9900,9900,0
20230906,113000,49571380,9900,9900,9900,9900,0
20230906,112900,49571380,9900,9900,9900,9900,0
20230906,112800,49571380,9900,9900,9900,9900,0
20230906,112700,49571380,9900,9900,9900,9900,10
20230906,112600,49472380,9900,9900,9900,9900,0
20230906,112500,49472380,9900,9900,9900,9900,1
20230906,112400,49462480,9860,9860,9860,9860,0
20230906,112300,49462480,9860,9860,9860,9860,0
20230906,112200,49462480,9860,9860,9860,9860,0
20230906,112100,49462480,9860,9860,9860,9860,0
20230906,112000,49462480,9860,9860,9860,9860,0
20230906,111900,49462480,9860,9860,9860,9860,70
20230906,111800,48772280,9890,9890,9890,9890,0
20230906,111700,48772280,9890,9890,9890,9890,0
20230906,111600,48772280,9890,9890,9890,9890,0
20230906,111500,48772280,9890,9890,9890,9890,0
20230906,111400,48772280,9890,9890,9890,9890,0
20230906,111300,48772280,9890,9890,9890,9890,117
20230906,111200,47615150,9890,9890,9890,9890,0
20230906,111100,47615150,9890,9890,9890,9890,0
20230906,111000,47615150,9890,9890,9890,9890,101
20230906,110900,46616260,9890,9890,9890,9890,0
20230906,110800,46616260,9890,9890,9890,9890,0
20230906,110700,46616260,9890,9890,9890,9890,1
20230906,110600,46606370,9870,9870,9870,9870,0
20230906,110500,46606370,9870,9870,9870,9870,67
20230906,110400,45945080,9890,9890,9890,9890,0
20230906,110300,45945080,9890,9890,9890,9890,1
20230906,110200,45935190,9890,9890,9890,9890,1
20230906,110100,45925300,9900,9900,9900,9900,0
20230906,110000,45925300,9900,9900,9900,9900,1
20230906,105900,45915400,9910,9910,9910,9910,0
20230906,105800,45915400,9910,9910,9910,9910,0
20230906,105700,45915400,9910,9910,9910,9910,5
20230906,105600,45865850,9910,9890,9910,9890,94
20230906,105500,44936170,9910,9910,9910,9910,12
20230906,105400,44817250,9910,9910,9910,9910,14
20230906,105300,44678510,9870,9870,9870,9870,0
20230906,105200,44678510,9870,9870,9870,9870,0
20230906,105100,44678510,9870,9870,9870,9870,0
20230906,105000,44678510,9870,9870,9870,9870,0
20230906,104900,44678510,9870,9870,9870,9870,0
20230906,104800,44678510,9870,9870,9870,9870,0
20230906,104700,44678510,9870,9870,9870,9870,0
20230906,104600,44678510,9870,9870,9870,9870,0
20230906,104500,44678510,9870,9870,9870,9870,0
20230906,104400,44678510,9870,9870,9870,9870,0
20230906,104300,44678510,9870,9870,9870,9870,39
20230906,104200,44293580,9870,9870,9870,9870,0
20230906,104100,44293580,9870,9870,9870,9870,2
20230906,104000,44273840,9860,9860,9860,9860,0
20230906,103900,44273840,9860,9860,9860,9860,0
20230906,103800,44273840,9860,9860,9860,9860,0
20230906,103700,44273840,9860,9860,9860,9860,0
20230906,103600,44273840,9860,9860,9860,9860,0
20230906,103500,44273840,9860,9860,9860,9860,0
20230906,103400,44273840,9860,9860,9860,9860,2
20230906,103300,44254120,9860,9870,9870,9860,125
20230906,103200,43021510,9870,9870,9870,9870,0
20230906,103100,43021510,9870,9870,9870,9870,0
20230906,103000,43021510,9870,9870,9870,9870,0
20230906,102900,43021510,9870,9870,9870,9870,35
20230906,102800,42676060,9870,9870,9870,9870,0
20230906,102700,42676060,9870,9870,9870,9870,5
20230906,102600,42626710,9870,9870,9870,9870,0
20230906,102500,42626710,9870,9870,9870,9870,0
20230906,102400,42626710,9870,9860,9870,9860,71
20230906,102300,41926640,9860,9860,9860,9860,0
20230906,102200,41926640,9860,9860,9860,9860,0
20230906,102100,41926640,9860,9860,9860,9860,0
20230906,102000,41926640,9860,9870,9870,9860,25
20230906,101900,41680050,9880,9870,9880,9870,11
20230906,101800,41571380,9870,9870,9870,9870,0
20230906,101700,41571380,9870,9870,9870,9870,175
20230906,101600,39844130,9880,9880,9880,9880,473
20230906,101500,35170890,9890,9890,9890,9890,0
20230906,101400,35170890,9890,9890,9890,9890,0
20230906,101300,35170890,9890,9890,9890,9890,10
20230906,101200,35071990,9880,9880,9880,9880,0
20230906,101100,35071990,9880,9880,9880,9880,0
20230906,101000,35071990,9880,9880,9880,9880,0
20230906,100900,35071990,9880,9880,9880,9880,0
20230906,100800,35071990,9880,9890,9890,9880,205
20230906,100700,33045030,9880,9880,9880,9880,0
20230906,100600,33045030,9880,9880,9880,9880,0
20230906,100500,33045030,9880,9880,9880,9880,0
20230906,100400,33045030,9880,9890,9890,9880,43
20230906,100300,32620090,9890,9890,9890,9890,0
20230906,100200,32620090,9890,9890,9890,9890,30
20230906,100100,32323390,9890,9890,9890,9890,0
20230906,100000,32323390,9890,9890,9890,9890,0
20230906,095900,32323390,9890,9890,9890,9890,0
20230906,095800,32323390,9890,9890,9890,9890,249
20230906,095700,29860780,9910,9910,9910,9910,1
20230906,095600,29850870,9910,9910,9910,9910,1
20230906,095500,29840960,9890,9890,9890,9890,0
20230906,095400,29840960,9890,9890,9890,9890,35
20230906,095300,29494810,9880,9880,9880,9880,0
20230906,095200,29494810,9880,9880,9880,9880,23
20230906,095100,29267570,9910,9900,9910,9900,34
20230906,095000,28930960,9920,9920,9920,9920,0
20230906,094900,28930960,9920,9920,9920,9920,0
20230906,094800,28930960,9920,9920,9920,9920,0
20230906,094700,28930960,9920,9920,9920,9920,1
20230906,094600,28921040,9870,9870,9870,9870,0
20230906,094500,28921040,9870,9870,9870,9870,0
20230906,094400,28921040,9870,9870,9870,9870,0
20230906,094300,28921040,9870,9890,9890,9870,60
20230906,094200,28328820,9870,9870,9870,9870,0
20230906,094100,28328820,9870,9870,9870,9870,0
20230906,094000,28328820,9870,9870,9870,9870,0
20230906,093900,28328820,9870,9870,9870,9870,28
20230906,093800,28052460,9870,9870,9870,9870,11
20230906,093700,27943890,9930,9880,9930,9870,1115
20230906,093600,16914310,9900,9900,9900,9900,0
20230906,093500,16914310,9900,9900,9900,9900,0
20230906,093400,16914310,9900,9900,9900,9900,0
20230906,093300,16914310,9900,9900,9900,9900,0
20230906,093200,16914310,9900,9900,9900,9900,0
20230906,093100,16914310,9900,9890,9900,9890,3
20230906,093000,16884630,9900,9900,9900,9900,0
20230906,092900,16884630,9900,9900,9900,9900,2
20230906,092800,16864830,9900,9890,9900,9890,1016
20230906,092700,6812860,9890,9890,9890,9890,0
20230906,092600,6812860,9890,9890,9890,9890,0
20230906,092500,6812860,9890,9890,9890,9890,1
20230906,092400,6802970,9900,9860,9900,9860,132
20230906,092300,5500050,9890,9890,9890,9890,0
20230906,092200,5500050,9890,9890,9890,9890,2
20230906,092100,5480270,9890,9890,9890,9890,0
20230906,092000,5480270,9890,9890,9890,9890,0
20230906,091900,5480270,9890,9890,9890,9890,0
20230906,091800,5480270,9890,9890,9890,9890,0
20230906,091700,5480270,9890,9890,9890,9890,0
20230906,091600,5480270,9890,9890,9890,9890,0
20230906,091500,5480270,9890,9890,9890,9890,0
20230906,091400,5480270,9890,9890,9890,9890,1
20230906,091300,5470380,9890,9890,9890,9890,0
20230906,091200,5470380,9890,9890,9890,9890,3
20230906,091100,5440710,9890,9870,9890,9870,51
20230906,091000,4937320,9870,9870,9870,9870,6
20230906,090900,4878100,9870,9860,9870,9860,20
20230906,090800,4680820,9870,9870,9870,9870,8
20230906,090700,4601860,9770,9770,9770,9770,1
20230906,090600,4592090,9770,9770,9770,9770,40
20230906,090500,4201290,9770,9770,9770,9770,3
20230906,090400,4171980,9760,9760,9760,9760,0
20230906,090300,4171980,9760,9800,9800,9760,115
20230906,090200,3045990,9800,9830,9830,9800,74
20230906,090100,2319700,9840,9870,9870,9840,23
20230906,090000,2092790,9880,9980,9980,9880,211