KissMeData/050960/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191800,154634280,9850,9850,9850,9850,134
20230901,191700,154634280,9850,9850,9850,9850,0
20230901,191600,154634280,9850,9850,9850,9850,0
20230901,191500,154634280,9850,9850,9850,9850,0
20230901,191400,154634280,9850,9850,9850,9850,0
20230901,191300,154634280,9850,9850,9850,9850,0
20230901,191200,154634280,9850,9850,9850,9850,0
20230901,191100,154634280,9850,9850,9850,9850,0
20230901,191000,154634280,9850,9850,9850,9850,0
20230901,190900,154634280,9850,9850,9850,9850,0
20230901,190800,154634280,9850,9850,9850,9850,0
20230901,190700,154634280,9850,9850,9850,9850,0
20230901,190600,154634280,9850,9850,9850,9850,0
20230901,190500,154634280,9850,9850,9850,9850,0
20230901,190400,154634280,9850,9850,9850,9850,0
20230901,190300,154634280,9850,9850,9850,9850,0
20230901,190200,154634280,9850,9850,9850,9850,0
20230901,190100,154634280,9850,9850,9850,9850,0
20230901,190000,154634280,9850,9850,9850,9850,0
20230901,185900,154634280,9850,9850,9850,9850,0
20230901,185800,154634280,9850,9850,9850,9850,0
20230901,185700,154634280,9850,9850,9850,9850,0
20230901,185600,154634280,9850,9850,9850,9850,0
20230901,185500,154634280,9850,9850,9850,9850,0
20230901,185400,154634280,9850,9850,9850,9850,0
20230901,185300,154634280,9850,9850,9850,9850,0
20230901,185200,154634280,9850,9850,9850,9850,0
20230901,185100,154634280,9850,9850,9850,9850,0
20230901,185000,154634280,9850,9850,9850,9850,0
20230901,184900,154634280,9850,9850,9850,9850,0
20230901,184800,154634280,9850,9850,9850,9850,134
20230901,184700,154634280,9850,9850,9850,9850,0
20230901,184600,154634280,9850,9850,9850,9850,0
20230901,184500,154634280,9850,9850,9850,9850,0
20230901,184400,154634280,9850,9850,9850,9850,0
20230901,184300,154634280,9850,9850,9850,9850,0
20230901,184200,154634280,9850,9850,9850,9850,0
20230901,184100,154634280,9850,9850,9850,9850,0
20230901,184000,154634280,9850,9850,9850,9850,0
20230901,183900,154634280,9850,9850,9850,9850,0
20230901,183800,154634280,9850,9850,9850,9850,0
20230901,183700,154634280,9850,9850,9850,9850,0
20230901,183600,154634280,9850,9850,9850,9850,0
20230901,183500,154634280,9850,9850,9850,9850,0
20230901,183400,154634280,9850,9850,9850,9850,0
20230901,183300,154634280,9850,9850,9850,9850,0
20230901,183200,154634280,9850,9850,9850,9850,0
20230901,183100,154634280,9850,9850,9850,9850,0
20230901,183000,154634280,9850,9850,9850,9850,0
20230901,182900,154634280,9850,9850,9850,9850,0
20230901,182800,154634280,9850,9850,9850,9850,0
20230901,182700,154634280,9850,9850,9850,9850,0
20230901,182600,154634280,9850,9850,9850,9850,0
20230901,182500,154634280,9850,9850,9850,9850,0
20230901,182400,154634280,9850,9850,9850,9850,0
20230901,182300,154634280,9850,9850,9850,9850,0
20230901,182200,154634280,9850,9850,9850,9850,0
20230901,182100,154634280,9850,9850,9850,9850,0
20230901,182000,154634280,9850,9850,9850,9850,0
20230901,181900,154634280,9850,9850,9850,9850,0
20230901,181800,154634280,9850,9850,9850,9850,134
20230901,181700,154634280,9850,9850,9850,9850,0
20230901,181600,154634280,9850,9850,9850,9850,0
20230901,181500,154634280,9850,9850,9850,9850,0
20230901,181400,154634280,9850,9850,9850,9850,0
20230901,181300,154634280,9850,9850,9850,9850,0
20230901,181200,154634280,9850,9850,9850,9850,0
20230901,181100,154634280,9850,9850,9850,9850,0
20230901,181000,154634280,9850,9850,9850,9850,0
20230901,180900,154634280,9850,9850,9850,9850,0
20230901,180800,154634280,9850,9850,9850,9850,0
20230901,180700,154634280,9850,9850,9850,9850,0
20230901,180600,154634280,9850,9850,9850,9850,0
20230901,180500,154634280,9850,9850,9850,9850,0
20230901,180400,154634280,9850,9850,9850,9850,0
20230901,180300,154634280,9850,9850,9850,9850,0
20230901,180200,154634280,9850,9850,9850,9850,0
20230901,180100,154634280,9850,9850,9850,9850,0
20230901,180000,154634280,9850,9850,9850,9850,0
20230901,175900,154634280,9850,9850,9850,9850,0
20230901,175800,154634280,9850,9850,9850,9850,0
20230901,175700,154634280,9850,9850,9850,9850,0
20230901,175600,154634280,9850,9850,9850,9850,0
20230901,175500,154634280,9850,9850,9850,9850,0
20230901,175400,154634280,9850,9850,9850,9850,0
20230901,175300,154634280,9850,9850,9850,9850,0
20230901,175200,154634280,9850,9850,9850,9850,0
20230901,175100,154634280,9850,9850,9850,9850,0
20230901,175000,154634280,9850,9850,9850,9850,0
20230901,174900,154634280,9850,9850,9850,9850,0
20230901,174800,154634280,9850,9850,9850,9850,134
20230901,174700,154634280,9850,9850,9850,9850,0
20230901,174600,154634280,9850,9850,9850,9850,0
20230901,174500,154634280,9850,9850,9850,9850,0
20230901,174400,154634280,9850,9850,9850,9850,0
20230901,174300,154634280,9850,9850,9850,9850,0
20230901,174200,154634280,9850,9850,9850,9850,0
20230901,174100,154634280,9850,9850,9850,9850,0
20230901,174000,154634280,9850,9850,9850,9850,0
20230901,173900,154634280,9850,9850,9850,9850,0
20230901,173800,154634280,9850,9850,9850,9850,0
20230901,173700,154634280,9850,9850,9850,9850,0
20230901,173600,154634280,9850,9850,9850,9850,0
20230901,173500,154634280,9850,9850,9850,9850,0
20230901,173400,154634280,9850,9850,9850,9850,0
20230901,173300,154634280,9850,9850,9850,9850,0
20230901,173200,154634280,9850,9850,9850,9850,0
20230901,173100,154634280,9850,9850,9850,9850,0
20230901,173000,154634280,9850,9850,9850,9850,0
20230901,172900,154634280,9850,9850,9850,9850,0
20230901,172800,154634280,9850,9850,9850,9850,0
20230901,172700,154634280,9850,9850,9850,9850,0
20230901,172600,154634280,9850,9850,9850,9850,0
20230901,172500,154634280,9850,9850,9850,9850,0
20230901,172400,154634280,9850,9850,9850,9850,0
20230901,172300,154634280,9850,9850,9850,9850,0
20230901,172200,154634280,9850,9850,9850,9850,0
20230901,172100,154634280,9850,9850,9850,9850,0
20230901,172000,154634280,9850,9850,9850,9850,0
20230901,171900,154634280,9850,9850,9850,9850,0
20230901,171800,154634280,9850,9850,9850,9850,134
20230901,171700,154634280,9850,9850,9850,9850,0
20230901,171600,154634280,9850,9850,9850,9850,0
20230901,171500,154634280,9850,9850,9850,9850,0
20230901,171400,154634280,9850,9850,9850,9850,0
20230901,171300,154634280,9850,9850,9850,9850,0
20230901,171200,154634280,9850,9850,9850,9850,0
20230901,171100,154634280,9850,9850,9850,9850,0
20230901,171000,154634280,9850,9850,9850,9850,0
20230901,170900,154634280,9850,9850,9850,9850,0
20230901,170800,154634280,9850,9850,9850,9850,0
20230901,170700,154634280,9850,9850,9850,9850,0
20230901,170600,154634280,9850,9850,9850,9850,0
20230901,170500,154634280,9850,9850,9850,9850,0
20230901,170400,154634280,9850,9850,9850,9850,0
20230901,170300,154634280,9850,9850,9850,9850,0
20230901,170200,154634280,9850,9850,9850,9850,0
20230901,170100,154634280,9850,9850,9850,9850,0
20230901,170000,154634280,9850,9850,9850,9850,0
20230901,165900,154634280,9850,9850,9850,9850,0
20230901,165800,154634280,9850,9850,9850,9850,0
20230901,165700,154634280,9850,9850,9850,9850,0
20230901,165600,154634280,9850,9850,9850,9850,0
20230901,165500,154634280,9850,9850,9850,9850,0
20230901,165400,154634280,9850,9850,9850,9850,0
20230901,165300,154634280,9850,9850,9850,9850,0
20230901,165200,154634280,9850,9850,9850,9850,0
20230901,165100,154634280,9850,9850,9850,9850,0
20230901,165000,154634280,9850,9850,9850,9850,0
20230901,164900,154634280,9850,9850,9850,9850,0
20230901,164800,154634280,9850,9850,9850,9850,134
20230901,164700,154634280,9850,9850,9850,9850,0
20230901,164600,154634280,9850,9850,9850,9850,0
20230901,164500,154634280,9850,9850,9850,9850,0
20230901,164400,154634280,9850,9850,9850,9850,0
20230901,164300,154634280,9850,9850,9850,9850,0
20230901,164200,154634280,9850,9850,9850,9850,0
20230901,164100,154634280,9850,9850,9850,9850,0
20230901,164000,154634280,9850,9850,9850,9850,0
20230901,163900,154634280,9850,9850,9850,9850,0
20230901,163800,154634280,9850,9850,9850,9850,0
20230901,163700,154634280,9850,9850,9850,9850,0
20230901,163600,154634280,9850,9850,9850,9850,0
20230901,163500,154634280,9850,9850,9850,9850,0
20230901,163400,154634280,9850,9850,9850,9850,0
20230901,163300,154634280,9850,9850,9850,9850,0
20230901,163200,154634280,9850,9850,9850,9850,0
20230901,163100,154634280,9850,9850,9850,9850,0
20230901,163000,154634280,9850,9850,9850,9850,0
20230901,162900,154634280,9850,9850,9850,9850,0
20230901,162800,154634280,9850,9850,9850,9850,0
20230901,162700,154634280,9850,9850,9850,9850,0
20230901,162600,154634280,9850,9850,9850,9850,0
20230901,162500,154634280,9850,9850,9850,9850,0
20230901,162400,154634280,9850,9850,9850,9850,0
20230901,162300,154634280,9850,9850,9850,9850,0
20230901,162200,154634280,9850,9850,9850,9850,0
20230901,162100,154634280,9850,9850,9850,9850,0
20230901,162000,154634280,9850,9850,9850,9850,0
20230901,161900,154634280,9850,9850,9850,9850,0
20230901,161800,154634280,9850,9850,9850,9850,134
20230901,161700,154634280,9850,9850,9850,9850,0
20230901,161600,154634280,9850,9850,9850,9850,0
20230901,161500,154634280,9850,9850,9850,9850,0
20230901,161400,154634280,9850,9850,9850,9850,0
20230901,161300,154634280,9850,9850,9850,9850,0
20230901,161200,154634280,9850,9850,9850,9850,0
20230901,161100,154634280,9850,9850,9850,9850,0
20230901,161000,154634280,9850,9850,9850,9850,0
20230901,160900,154634280,9850,9850,9850,9850,0
20230901,160800,154634280,9850,9850,9850,9850,0
20230901,160700,154634280,9850,9850,9850,9850,0
20230901,160600,154634280,9850,9850,9850,9850,0
20230901,160500,154634280,9850,9850,9850,9850,0
20230901,160400,154634280,9850,9850,9850,9850,0
20230901,160300,154634280,9850,9850,9850,9850,0
20230901,160200,154634280,9850,9850,9850,9850,0
20230901,160100,154634280,9850,9850,9850,9850,0
20230901,160000,154634280,9850,9850,9850,9850,0
20230901,155900,154634280,9850,9850,9850,9850,0
20230901,155800,154634280,9850,9850,9850,9850,0
20230901,155700,154634280,9850,9850,9850,9850,0
20230901,155600,154634280,9850,9850,9850,9850,0
20230901,155500,154634280,9850,9850,9850,9850,0
20230901,155400,154634280,9850,9850,9850,9850,0
20230901,155300,154634280,9850,9850,9850,9850,0
20230901,155200,154634280,9850,9850,9850,9850,0
20230901,155100,154634280,9850,9850,9850,9850,0
20230901,155000,154634280,9850,9850,9850,9850,0
20230901,154900,154634280,9850,9850,9850,9850,0
20230901,154800,154634280,9850,9850,9850,9850,134
20230901,154700,154634280,9850,9850,9850,9850,0
20230901,154600,154634280,9850,9850,9850,9850,0
20230901,154500,154634280,9850,9850,9850,9850,0
20230901,154400,154634280,9850,9850,9850,9850,0
20230901,154300,154634280,9850,9850,9850,9850,0
20230901,154200,154634280,9850,9850,9850,9850,0
20230901,154100,154634280,9850,9850,9850,9850,0
20230901,154000,154634280,9850,9850,9850,9850,0
20230901,153900,154634280,9850,9850,9850,9850,0
20230901,153800,154634280,9850,9850,9850,9850,0
20230901,153700,154634280,9850,9850,9850,9850,0
20230901,153600,154634280,9850,9850,9850,9850,0
20230901,153500,154634280,9850,9850,9850,9850,0
20230901,153400,154634280,9850,9850,9850,9850,0
20230901,153300,154634280,9850,9850,9850,9850,0
20230901,153200,154634280,9850,9850,9850,9850,0
20230901,153100,154634280,9850,9850,9850,9850,0
20230901,153000,154634280,9850,9850,9850,9850,134
20230901,152900,153314380,9850,9850,9850,9850,0
20230901,152800,153314380,9850,9850,9850,9850,0
20230901,152700,153314380,9850,9850,9850,9850,0
20230901,152600,153314380,9850,9850,9850,9850,0
20230901,152500,153314380,9850,9850,9850,9850,0
20230901,152400,153314380,9850,9850,9850,9850,0
20230901,152300,153314380,9850,9850,9850,9850,0
20230901,152200,153314380,9850,9850,9850,9850,0
20230901,152100,153314380,9850,9850,9850,9850,0
20230901,152000,153314380,9850,9850,9850,9850,0
20230901,151900,153314380,9850,9830,9850,9830,64
20230901,151800,152684980,9850,9850,9850,9850,0
20230901,151700,152684980,9850,9840,9850,9840,20
20230901,151600,152488080,9800,9800,9800,9800,50
20230901,151500,151998080,9800,9800,9800,9800,0
20230901,151400,151998080,9800,9740,9800,9740,90
20230901,151300,151121360,9750,9750,9750,9750,124
20230901,151200,149912360,9750,9780,9780,9750,958
20230901,151100,140558330,9780,9790,9790,9780,271
20230901,151000,137907930,9850,9850,9850,9850,0
20230901,150900,137907930,9850,9850,9850,9850,0
20230901,150800,137907930,9850,9850,9850,9850,0
20230901,150700,137907930,9850,9850,9850,9850,0
20230901,150600,137907930,9850,9850,9850,9850,0
20230901,150500,137907930,9850,9850,9850,9850,0
20230901,150400,137907930,9850,9850,9850,9850,0
20230901,150300,137907930,9850,9850,9850,9850,0
20230901,150200,137907930,9850,9850,9850,9850,0
20230901,150100,137907930,9850,9850,9850,9850,0
20230901,150000,137907930,9850,9850,9850,9850,0
20230901,145900,137907930,9850,9850,9850,9850,0
20230901,145800,137907930,9850,9840,9850,9840,200
20230901,145700,135938290,9850,9850,9850,9850,0
20230901,145600,135938290,9850,9850,9850,9850,0
20230901,145500,135938290,9850,9850,9850,9850,0
20230901,145400,135938290,9850,9850,9850,9850,0
20230901,145300,135938290,9850,9850,9850,9850,0
20230901,145200,135938290,9850,9850,9850,9850,0
20230901,145100,135938290,9850,9850,9850,9850,0
20230901,145000,135938290,9850,9850,9850,9850,0
20230901,144900,135938290,9850,9850,9850,9850,0
20230901,144800,135938290,9850,9850,9850,9850,0
20230901,144700,135938290,9850,9850,9850,9850,0
20230901,144600,135938290,9850,9850,9850,9850,0
20230901,144500,135938290,9850,9850,9850,9850,0
20230901,144400,135938290,9850,9850,9850,9850,0
20230901,144300,135938290,9850,9850,9850,9850,0
20230901,144200,135938290,9850,9850,9850,9850,0
20230901,144100,135938290,9850,9850,9850,9850,0
20230901,144000,135938290,9850,9780,9850,9780,92
20230901,143900,135038250,9790,9790,9790,9790,0
20230901,143800,135038250,9790,9790,9790,9790,20
20230901,143700,134842450,9810,9810,9810,9810,1
20230901,143600,134832640,9810,9810,9810,9810,0
20230901,143500,134832640,9810,9810,9810,9810,0
20230901,143400,134832640,9810,9810,9810,9810,0
20230901,143300,134832640,9810,9850,9850,9810,702
20230901,143200,127945940,9810,9810,9810,9810,0
20230901,143100,127945940,9810,9810,9810,9810,0
20230901,143000,127945940,9810,9810,9810,9810,1
20230901,142900,127936130,9830,9830,9830,9830,0
20230901,142800,127936130,9830,9830,9830,9830,5
20230901,142700,127886980,9840,9840,9840,9840,0
20230901,142600,127886980,9840,9860,9860,9840,6
20230901,142500,127827920,9840,9840,9840,9840,0
20230901,142400,127827920,9840,9840,9840,9840,0
20230901,142300,127827920,9840,9840,9840,9840,0
20230901,142200,127827920,9840,9840,9840,9840,0
20230901,142100,127827920,9840,9840,9840,9840,0
20230901,142000,127827920,9840,9840,9840,9840,0
20230901,141900,127827920,9840,9840,9840,9840,0
20230901,141800,127827920,9840,9840,9840,9840,1
20230901,141700,127818080,9860,9860,9860,9860,0
20230901,141600,127818080,9860,9860,9860,9860,0
20230901,141500,127818080,9860,9860,9860,9860,4
20230901,141400,127778640,9860,9860,9860,9860,0
20230901,141300,127778640,9860,9860,9860,9860,260
20230901,141200,125215040,9860,9860,9860,9860,0
20230901,141100,125215040,9860,9860,9860,9860,0
20230901,141000,125215040,9860,9860,9860,9860,2
20230901,140900,125195320,9830,9830,9830,9830,0
20230901,140800,125195320,9830,9830,9830,9830,0
20230901,140700,125195320,9830,9830,9830,9830,0
20230901,140600,125195320,9830,9830,9830,9830,0
20230901,140500,125195320,9830,9830,9830,9830,0
20230901,140400,125195320,9830,9830,9830,9830,0
20230901,140300,125195320,9830,9830,9830,9830,71
20230901,140200,124497390,9830,9830,9830,9830,0
20230901,140100,124497390,9830,9830,9830,9830,0
20230901,140000,124497390,9830,9830,9830,9830,0
20230901,135900,124497390,9830,9830,9830,9830,0
20230901,135800,124497390,9830,9830,9830,9830,0
20230901,135700,124497390,9830,9830,9830,9830,0
20230901,135600,124497390,9830,9830,9830,9830,1
20230901,135500,124487560,9820,9820,9820,9820,4
20230901,135400,124448280,9820,9820,9820,9820,0
20230901,135300,124448280,9820,9820,9820,9820,0
20230901,135200,124448280,9820,9820,9820,9820,9
20230901,135100,124359900,9830,9820,9830,9820,149
20230901,135000,122896680,9820,9820,9820,9820,11
20230901,134900,122788660,9820,9820,9820,9820,0
20230901,134800,122788660,9820,9820,9820,9820,0
20230901,134700,122788660,9820,9820,9820,9820,0
20230901,134600,122788660,9820,9820,9820,9820,0
20230901,134500,122788660,9820,9820,9820,9820,0
20230901,134400,122788660,9820,9820,9820,9820,0
20230901,134300,122788660,9820,9820,9820,9820,0
20230901,134200,122788660,9820,9820,9820,9820,0
20230901,134100,122788660,9820,9820,9820,9820,5
20230901,134000,122739560,9830,9830,9830,9830,0
20230901,133900,122739560,9830,9830,9830,9830,0
20230901,133800,122739560,9830,9830,9830,9830,0
20230901,133700,122739560,9830,9830,9830,9830,0
20230901,133600,122739560,9830,9830,9830,9830,0
20230901,133500,122739560,9830,9830,9830,9830,2
20230901,133400,122719900,9850,9850,9850,9850,0
20230901,133300,122719900,9850,9850,9850,9850,0
20230901,133200,122719900,9850,9850,9850,9850,0
20230901,133100,122719900,9850,9850,9850,9850,0
20230901,133000,122719900,9850,9850,9850,9850,0
20230901,132900,122719900,9850,9850,9850,9850,0
20230901,132800,122719900,9850,9850,9850,9850,0
20230901,132700,122719900,9850,9850,9850,9850,0
20230901,132600,122719900,9850,9850,9850,9850,0
20230901,132500,122719900,9850,9850,9850,9850,0
20230901,132400,122719900,9850,9850,9850,9850,0
20230901,132300,122719900,9850,9850,9850,9850,0
20230901,132200,122719900,9850,9850,9850,9850,0
20230901,132100,122719900,9850,9850,9850,9850,0
20230901,132000,122719900,9850,9850,9850,9850,0
20230901,131900,122719900,9850,9850,9850,9850,0
20230901,131800,122719900,9850,9850,9850,9850,0
20230901,131700,122719900,9850,9850,9850,9850,0
20230901,131600,122719900,9850,9850,9850,9850,0
20230901,131500,122719900,9850,9850,9850,9850,0
20230901,131400,122719900,9850,9850,9850,9850,0
20230901,131300,122719900,9850,9850,9850,9850,0
20230901,131200,122719900,9850,9850,9850,9850,0
20230901,131100,122719900,9850,9850,9850,9850,0
20230901,131000,122719900,9850,9850,9850,9850,0
20230901,130900,122719900,9850,9850,9850,9850,310
20230901,130800,119666400,9850,9850,9850,9850,87
20230901,130700,118809450,9850,9850,9850,9850,0
20230901,130600,118809450,9850,9850,9850,9850,0
20230901,130500,118809450,9850,9850,9850,9850,0
20230901,130400,118809450,9850,9850,9850,9850,0
20230901,130300,118809450,9850,9850,9850,9850,210
20230901,130200,116740950,9850,9850,9850,9850,0
20230901,130100,116740950,9850,9850,9850,9850,0
20230901,130000,116740950,9850,9850,9850,9850,0
20230901,125900,116740950,9850,9840,9850,9840,11
20230901,125800,116632690,9840,9840,9840,9840,0
20230901,125700,116632690,9840,9840,9840,9840,0
20230901,125600,116632690,9840,9780,9840,9780,71
20230901,125500,115938250,9780,9780,9780,9780,0
20230901,125400,115938250,9780,9780,9780,9780,220
20230901,125300,113786650,9840,9840,9840,9840,0
20230901,125200,113786650,9840,9840,9840,9840,0
20230901,125100,113786650,9840,9840,9840,9840,5
20230901,125000,113737450,9850,9850,9850,9850,0
20230901,124900,113737450,9850,9850,9850,9850,0
20230901,124800,113737450,9850,9850,9850,9850,0
20230901,124700,113737450,9850,9850,9850,9850,0
20230901,124600,113737450,9850,9850,9850,9850,0
20230901,124500,113737450,9850,9850,9850,9850,0
20230901,124400,113737450,9850,9850,9850,9850,0
20230901,124300,113737450,9850,9850,9850,9850,0
20230901,124200,113737450,9850,9850,9850,9850,0
20230901,124100,113737450,9850,9850,9850,9850,0
20230901,124000,113737450,9850,9850,9850,9850,1
20230901,123900,113727600,9770,9770,9770,9770,0
20230901,123800,113727600,9770,9770,9770,9770,391
20230901,123700,109907530,9770,9810,9810,9770,109
20230901,123600,108841740,9820,9820,9820,9820,0
20230901,123500,108841740,9820,9820,9820,9820,0
20230901,123400,108841740,9820,9820,9820,9820,2
20230901,123300,108822100,9830,9830,9830,9830,0
20230901,123200,108822100,9830,9830,9830,9830,0
20230901,123100,108822100,9830,9830,9830,9830,0
20230901,123000,108822100,9830,9840,9840,9830,2
20230901,122900,108802430,9790,9790,9790,9790,0
20230901,122800,108802430,9790,9820,9820,9790,300
20230901,122700,105862200,9840,9840,9840,9840,0
20230901,122600,105862200,9840,9840,9840,9840,0
20230901,122500,105862200,9840,9840,9840,9840,1
20230901,122400,105852360,9860,9860,9860,9860,0
20230901,122300,105852360,9860,9860,9860,9860,0
20230901,122200,105852360,9860,9860,9860,9860,92
20230901,122100,104945240,9860,9870,9870,9860,2
20230901,122000,104925510,9880,9880,9880,9880,2
20230901,121900,104905750,9850,9850,9850,9850,0
20230901,121800,104905750,9850,9850,9850,9850,0
20230901,121700,104905750,9850,9850,9850,9850,3
20230901,121600,104876200,9850,9850,9850,9850,0
20230901,121500,104876200,9850,9850,9850,9850,0
20230901,121400,104876200,9850,9850,9850,9850,0
20230901,121300,104876200,9850,9850,9850,9850,0
20230901,121200,104876200,9850,9850,9850,9850,0
20230901,121100,104876200,9850,9850,9850,9850,0
20230901,121000,104876200,9850,9850,9850,9850,0
20230901,120900,104876200,9850,9850,9850,9850,0
20230901,120800,104876200,9850,9850,9850,9850,0
20230901,120700,104876200,9850,9850,9850,9850,0
20230901,120600,104876200,9850,9850,9850,9850,5
20230901,120500,104826950,9850,9850,9850,9850,0
20230901,120400,104826950,9850,9850,9850,9850,2
20230901,120300,104807250,9890,9890,9890,9890,0
20230901,120200,104807250,9890,9890,9890,9890,0
20230901,120100,104807250,9890,9890,9890,9890,0
20230901,120000,104807250,9890,9890,9890,9890,0
20230901,115900,104807250,9890,9890,9890,9890,0
20230901,115800,104807250,9890,9890,9890,9890,0
20230901,115700,104807250,9890,9890,9890,9890,0
20230901,115600,104807250,9890,9890,9890,9890,0
20230901,115500,104807250,9890,9890,9890,9890,0
20230901,115400,104807250,9890,9890,9890,9890,0
20230901,115300,104807250,9890,9890,9890,9890,1
20230901,115200,104797360,9810,9810,9810,9810,0
20230901,115100,104797360,9810,9810,9810,9810,0
20230901,115000,104797360,9810,9810,9810,9810,0
20230901,114900,104797360,9810,9810,9810,9810,0
20230901,114800,104797360,9810,9810,9810,9810,0
20230901,114700,104797360,9810,9810,9810,9810,0
20230901,114600,104797360,9810,9810,9810,9810,0
20230901,114500,104797360,9810,9810,9810,9810,0
20230901,114400,104797360,9810,9810,9810,9810,0
20230901,114300,104797360,9810,9810,9810,9810,107
20230901,114200,103747690,9820,9820,9820,9820,110
20230901,114100,102667490,9830,9830,9830,9830,0
20230901,114000,102667490,9830,9830,9830,9830,63
20230901,113900,102048200,9840,9850,9850,9840,6
20230901,113800,101989150,9860,9860,9860,9860,0
20230901,113700,101989150,9860,9860,9860,9860,156
20230901,113600,100450990,9860,9860,9860,9860,0
20230901,113500,100450990,9860,9860,9860,9860,0
20230901,113400,100450990,9860,9870,9870,9860,472
20230901,113300,95793610,9880,9880,9880,9880,13
20230901,113200,95665170,9930,9930,9930,9930,0
20230901,113100,95665170,9930,9930,9930,9930,0
20230901,113000,95665170,9930,9930,9930,9930,0
20230901,112900,95665170,9930,9930,9930,9930,0
20230901,112800,95665170,9930,9930,9930,9930,0
20230901,112700,95665170,9930,9930,9930,9930,0
20230901,112600,95665170,9930,9930,9930,9930,0
20230901,112500,95665170,9930,9930,9930,9930,0
20230901,112400,95665170,9930,9930,9930,9930,0
20230901,112300,95665170,9930,9930,9930,9930,0
20230901,112200,95665170,9930,9930,9930,9930,0
20230901,112100,95665170,9930,9930,9930,9930,0
20230901,112000,95665170,9930,9930,9930,9930,0
20230901,111900,95665170,9930,9930,9930,9930,0
20230901,111800,95665170,9930,9930,9930,9930,0
20230901,111700,95665170,9930,9930,9930,9930,0
20230901,111600,95665170,9930,9930,9930,9930,0
20230901,111500,95665170,9930,9930,9930,9930,0
20230901,111400,95665170,9930,9930,9930,9930,0
20230901,111300,95665170,9930,9930,9930,9930,0
20230901,111200,95665170,9930,9930,9930,9930,0
20230901,111100,95665170,9930,9930,9930,9930,0
20230901,111000,95665170,9930,9930,9930,9930,0
20230901,110900,95665170,9930,9930,9930,9930,0
20230901,110800,95665170,9930,9930,9930,9930,1
20230901,110700,95655240,9870,9870,9870,9870,0
20230901,110600,95655240,9870,9870,9870,9870,1
20230901,110500,95645370,9860,9860,9860,9860,28
20230901,110400,95369290,9860,9860,9860,9860,0
20230901,110300,95369290,9860,9860,9860,9860,0
20230901,110200,95369290,9860,9860,9860,9860,0
20230901,110100,95369290,9860,9860,9860,9860,0
20230901,110000,95369290,9860,9860,9860,9860,0
20230901,105900,95369290,9860,9860,9860,9860,0
20230901,105800,95369290,9860,9860,9860,9860,0
20230901,105700,95369290,9860,9860,9860,9860,0
20230901,105600,95369290,9860,9860,9860,9860,0
20230901,105500,95369290,9860,9860,9860,9860,0
20230901,105400,95369290,9860,9860,9860,9860,0
20230901,105300,95369290,9860,9860,9860,9860,0
20230901,105200,95369290,9860,9860,9860,9860,14
20230901,105100,95231250,9850,9850,9850,9850,0
20230901,105000,95231250,9850,9850,9850,9850,1
20230901,104900,95221400,9850,9850,9850,9850,0
20230901,104800,95221400,9850,9850,9850,9850,0
20230901,104700,95221400,9850,9850,9850,9850,0
20230901,104600,95221400,9850,9850,9850,9850,0
20230901,104500,95221400,9850,9850,9850,9850,0
20230901,104400,95221400,9850,9850,9850,9850,0
20230901,104300,95221400,9850,9850,9850,9850,3
20230901,104200,95191850,9850,9850,9850,9850,0
20230901,104100,95191850,9850,9850,9850,9850,0
20230901,104000,95191850,9850,9830,9850,9830,191
20230901,103900,93313340,9800,9800,9800,9800,1
20230901,103800,93303540,9830,9830,9830,9830,0
20230901,103700,93303540,9830,9830,9830,9830,1
20230901,103600,93293710,9830,9830,9830,9830,1
20230901,103500,93283880,9830,9830,9830,9830,0
20230901,103400,93283880,9830,9830,9830,9830,45
20230901,103300,92841530,9860,9860,9860,9860,0
20230901,103200,92841530,9860,9840,9860,9800,501
20230901,103100,87926240,9880,9880,9880,9880,0
20230901,103000,87926240,9880,9880,9880,9880,0
20230901,102900,87926240,9880,9880,9880,9880,0
20230901,102800,87926240,9880,9880,9880,9880,0
20230901,102700,87926240,9880,9880,9880,9880,6
20230901,102600,87866960,9880,9890,9890,9880,111
20230901,102500,86769210,9920,9920,9920,9920,0
20230901,102400,86769210,9920,9920,9920,9920,3
20230901,102300,86739450,9910,9910,9910,9910,0
20230901,102200,86739450,9910,9910,9910,9910,0
20230901,102100,86739450,9910,9910,9910,9910,5
20230901,102000,86689900,9910,9910,9910,9910,0
20230901,101900,86689900,9910,9910,9910,9910,0
20230901,101800,86689900,9910,9910,9910,9910,0
20230901,101700,86689900,9910,9910,9910,9910,0
20230901,101600,86689900,9910,9910,9910,9910,201
20230901,101500,84697990,9940,9940,9940,9940,0
20230901,101400,84697990,9940,9940,9940,9940,0
20230901,101300,84697990,9940,9940,9940,9940,0
20230901,101200,84697990,9940,9940,9940,9940,0
20230901,101100,84697990,9940,9940,9940,9940,0
20230901,101000,84697990,9940,9940,9940,9940,0
20230901,100900,84697990,9940,9940,9940,9940,0
20230901,100800,84697990,9940,9940,9940,9940,0
20230901,100700,84697990,9940,9940,9940,9940,0
20230901,100600,84697990,9940,9940,9940,9940,0
20230901,100500,84697990,9940,9840,9940,9830,492
20230901,100400,79860840,9850,9850,9850,9850,23
20230901,100300,79634290,9880,9880,9880,9880,0
20230901,100200,79634290,9880,9880,9880,9880,0
20230901,100100,79634290,9880,9880,9880,9880,0
20230901,100000,79634290,9880,9880,9880,9880,1
20230901,095900,79624410,9870,9880,9880,9870,60
20230901,095800,79031630,9880,9880,9880,9880,1
20230901,095700,79021750,9880,9880,9880,9880,0
20230901,095600,79021750,9880,9880,9880,9880,0
20230901,095500,79021750,9880,9880,9880,9880,0
20230901,095400,79021750,9880,9880,9880,9880,20
20230901,095300,78824150,9880,9880,9880,9880,0
20230901,095200,78824150,9880,9880,9880,9880,0
20230901,095100,78824150,9880,9890,9890,9880,285
20230901,095000,76006100,9890,9890,9890,9890,0
20230901,094900,76006100,9890,9930,9930,9890,10
20230901,094800,75907000,9930,9930,9930,9930,0
20230901,094700,75907000,9930,9890,9930,9850,168
20230901,094600,74248480,9890,9900,9900,9890,10
20230901,094500,74149530,9970,9950,9970,9950,5
20230901,094400,74099740,9960,9960,9960,9960,0
20230901,094300,74099740,9960,9960,9960,9960,0
20230901,094200,74099740,9960,9960,9960,9960,50
20230901,094100,73601740,9960,9970,9970,9960,60
20230901,094000,73004120,9970,9970,9970,9970,0
20230901,093900,73004120,9970,9970,9970,9970,0
20230901,093800,73004120,9970,9990,10000,9970,4
20230901,093700,72964160,9990,9990,9990,9990,2
20230901,093600,72944180,9890,9990,10000,9890,19
20230901,093500,72754620,10000,10000,10000,10000,0
20230901,093400,72754620,10000,10000,10000,10000,0
20230901,093300,72754620,10000,10000,10000,10000,0
20230901,093200,72754620,10000,9890,10000,9890,3
20230901,093100,72724740,9990,9990,9990,9990,3
20230901,093000,72694770,9990,10000,10000,9990,2
20230901,092900,72674780,10000,10000,10000,10000,100
20230901,092800,71674780,10000,9990,10000,9990,2
20230901,092700,71654790,10000,10000,10000,10000,0
20230901,092600,71654790,10000,9880,10000,9880,2
20230901,092500,71634910,9880,9880,9880,9880,34
20230901,092400,71298990,9900,9920,9920,9900,238
20230901,092300,68942250,9940,9960,9960,9940,160
20230901,092200,67350130,10000,10000,10000,10000,0
20230901,092100,67350130,10000,10000,10000,10000,0
20230901,092000,67350130,10000,10000,10000,10000,0
20230901,091900,67350130,10000,10000,10000,10000,0
20230901,091800,67350130,10000,10000,10000,10000,0
20230901,091700,67350130,10000,9850,10000,9850,325
20230901,091600,64148580,9850,9850,9850,9850,2025
20230901,091500,44202330,9850,9850,9850,9850,0
20230901,091400,44202330,9850,9850,9850,9850,19
20230901,091300,44015180,9850,9850,9850,9850,97
20230901,091200,43059730,9850,9870,9870,9850,51
20230901,091100,42557360,9770,9870,9870,9750,686
20230901,091000,35814670,9870,9930,9930,9870,689
20230901,090900,28991960,9930,9940,9940,9930,41
20230901,090800,28584560,9940,9940,9940,9940,25
20230901,090700,28336060,9940,9950,9950,9940,98
20230901,090600,27361620,9950,9970,9970,9950,560
20230901,090500,21786110,9970,9980,9980,9970,654
20230901,090400,15259410,10000,10000,10000,10000,0
20230901,090300,15259410,10000,10000,10000,10000,600
20230901,090200,9259410,9970,9970,9970,9970,0
20230901,090100,9259410,9970,10000,10000,9970,188
20230901,090000,7383020,10000,10020,10020,10000,736