KissMeData/050960/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,192100,91651020,9970,9970,9970,9970,31
20230906,192000,91651020,9970,9970,9970,9970,0
20230906,191900,91651020,9970,9970,9970,9970,0
20230906,191800,91651020,9970,9970,9970,9970,0
20230906,191700,91651020,9970,9970,9970,9970,0
20230906,191600,91651020,9970,9970,9970,9970,0
20230906,191500,91651020,9970,9970,9970,9970,0
20230906,191400,91651020,9970,9970,9970,9970,0
20230906,191300,91651020,9970,9970,9970,9970,0
20230906,191200,91651020,9970,9970,9970,9970,0
20230906,191100,91651020,9970,9970,9970,9970,0
20230906,191000,91651020,9970,9970,9970,9970,0
20230906,190900,91651020,9970,9970,9970,9970,0
20230906,190800,91651020,9970,9970,9970,9970,0
20230906,190700,91651020,9970,9970,9970,9970,0
20230906,190600,91651020,9970,9970,9970,9970,0
20230906,190500,91651020,9970,9970,9970,9970,0
20230906,190400,91651020,9970,9970,9970,9970,0
20230906,190300,91651020,9970,9970,9970,9970,0
20230906,190200,91651020,9970,9970,9970,9970,0
20230906,190100,91651020,9970,9970,9970,9970,0
20230906,190000,91651020,9970,9970,9970,9970,0
20230906,185900,91651020,9970,9970,9970,9970,0
20230906,185800,91651020,9970,9970,9970,9970,0
20230906,185700,91651020,9970,9970,9970,9970,0
20230906,185600,91651020,9970,9970,9970,9970,0
20230906,185500,91651020,9970,9970,9970,9970,0
20230906,185400,91651020,9970,9970,9970,9970,0
20230906,185300,91651020,9970,9970,9970,9970,0
20230906,185200,91651020,9970,9970,9970,9970,0
20230906,185100,91651020,9970,9970,9970,9970,31
20230906,185000,91651020,9970,9970,9970,9970,0
20230906,184900,91651020,9970,9970,9970,9970,0
20230906,184800,91651020,9970,9970,9970,9970,0
20230906,184700,91651020,9970,9970,9970,9970,0
20230906,184600,91651020,9970,9970,9970,9970,0
20230906,184500,91651020,9970,9970,9970,9970,0
20230906,184400,91651020,9970,9970,9970,9970,0
20230906,184300,91651020,9970,9970,9970,9970,0
20230906,184200,91651020,9970,9970,9970,9970,0
20230906,184100,91651020,9970,9970,9970,9970,0
20230906,184000,91651020,9970,9970,9970,9970,0
20230906,183900,91651020,9970,9970,9970,9970,0
20230906,183800,91651020,9970,9970,9970,9970,0
20230906,183700,91651020,9970,9970,9970,9970,0
20230906,183600,91651020,9970,9970,9970,9970,0
20230906,183500,91651020,9970,9970,9970,9970,0
20230906,183400,91651020,9970,9970,9970,9970,0
20230906,183300,91651020,9970,9970,9970,9970,0
20230906,183200,91651020,9970,9970,9970,9970,0
20230906,183100,91651020,9970,9970,9970,9970,0
20230906,183000,91651020,9970,9970,9970,9970,0
20230906,182900,91651020,9970,9970,9970,9970,0
20230906,182800,91651020,9970,9970,9970,9970,0
20230906,182700,91651020,9970,9970,9970,9970,0
20230906,182600,91651020,9970,9970,9970,9970,0
20230906,182500,91651020,9970,9970,9970,9970,0
20230906,182400,91651020,9970,9970,9970,9970,0
20230906,182300,91651020,9970,9970,9970,9970,0
20230906,182200,91651020,9970,9970,9970,9970,0
20230906,182100,91651020,9970,9970,9970,9970,31
20230906,182000,91651020,9970,9970,9970,9970,0
20230906,181900,91651020,9970,9970,9970,9970,0
20230906,181800,91651020,9970,9970,9970,9970,0
20230906,181700,91651020,9970,9970,9970,9970,0
20230906,181600,91651020,9970,9970,9970,9970,0
20230906,181500,91651020,9970,9970,9970,9970,0
20230906,181400,91651020,9970,9970,9970,9970,0
20230906,181300,91651020,9970,9970,9970,9970,0
20230906,181200,91651020,9970,9970,9970,9970,0
20230906,181100,91651020,9970,9970,9970,9970,0
20230906,181000,91651020,9970,9970,9970,9970,0
20230906,180900,91651020,9970,9970,9970,9970,0
20230906,180800,91651020,9970,9970,9970,9970,0
20230906,180700,91651020,9970,9970,9970,9970,0
20230906,180600,91651020,9970,9970,9970,9970,0
20230906,180500,91651020,9970,9970,9970,9970,0
20230906,180400,91651020,9970,9970,9970,9970,0
20230906,180300,91651020,9970,9970,9970,9970,0
20230906,180200,91651020,9970,9970,9970,9970,0
20230906,180100,91651020,9970,9970,9970,9970,0
20230906,180000,91651020,9970,9970,9970,9970,0
20230906,175900,91651020,9970,9970,9970,9970,0
20230906,175800,91651020,9970,9970,9970,9970,0
20230906,175700,91651020,9970,9970,9970,9970,0
20230906,175600,91651020,9970,9970,9970,9970,0
20230906,175500,91651020,9970,9970,9970,9970,0
20230906,175400,91651020,9970,9970,9970,9970,0
20230906,175300,91651020,9970,9970,9970,9970,0
20230906,175200,91651020,9970,9970,9970,9970,0
20230906,175100,91651020,9970,9970,9970,9970,31
20230906,175000,91651020,9970,9970,9970,9970,0
20230906,174900,91651020,9970,9970,9970,9970,0
20230906,174800,91651020,9970,9970,9970,9970,0
20230906,174700,91651020,9970,9970,9970,9970,0
20230906,174600,91651020,9970,9970,9970,9970,0
20230906,174500,91651020,9970,9970,9970,9970,0
20230906,174400,91651020,9970,9970,9970,9970,0
20230906,174300,91651020,9970,9970,9970,9970,0
20230906,174200,91651020,9970,9970,9970,9970,0
20230906,174100,91651020,9970,9970,9970,9970,0
20230906,174000,91651020,9970,9970,9970,9970,0
20230906,173900,91651020,9970,9970,9970,9970,0
20230906,173800,91651020,9970,9970,9970,9970,0
20230906,173700,91651020,9970,9970,9970,9970,0
20230906,173600,91651020,9970,9970,9970,9970,0
20230906,173500,91651020,9970,9970,9970,9970,0
20230906,173400,91651020,9970,9970,9970,9970,0
20230906,173300,91651020,9970,9970,9970,9970,0
20230906,173200,91651020,9970,9970,9970,9970,0
20230906,173100,91651020,9970,9970,9970,9970,0
20230906,173000,91651020,9970,9970,9970,9970,0
20230906,172900,91651020,9970,9970,9970,9970,0
20230906,172800,91651020,9970,9970,9970,9970,0
20230906,172700,91651020,9970,9970,9970,9970,0
20230906,172600,91651020,9970,9970,9970,9970,0
20230906,172500,91651020,9970,9970,9970,9970,0
20230906,172400,91651020,9970,9970,9970,9970,0
20230906,172300,91651020,9970,9970,9970,9970,0
20230906,172200,91651020,9970,9970,9970,9970,0
20230906,172100,91651020,9970,9970,9970,9970,31
20230906,172000,91651020,9970,9970,9970,9970,0
20230906,171900,91651020,9970,9970,9970,9970,0
20230906,171800,91651020,9970,9970,9970,9970,0
20230906,171700,91651020,9970,9970,9970,9970,0
20230906,171600,91651020,9970,9970,9970,9970,0
20230906,171500,91651020,9970,9970,9970,9970,0
20230906,171400,91651020,9970,9970,9970,9970,0
20230906,171300,91651020,9970,9970,9970,9970,0
20230906,171200,91651020,9970,9970,9970,9970,0
20230906,171100,91651020,9970,9970,9970,9970,0
20230906,171000,91651020,9970,9970,9970,9970,0
20230906,170900,91651020,9970,9970,9970,9970,0
20230906,170800,91651020,9970,9970,9970,9970,0
20230906,170700,91651020,9970,9970,9970,9970,0
20230906,170600,91651020,9970,9970,9970,9970,0
20230906,170500,91651020,9970,9970,9970,9970,0
20230906,170400,91651020,9970,9970,9970,9970,0
20230906,170300,91651020,9970,9970,9970,9970,0
20230906,170200,91651020,9970,9970,9970,9970,0
20230906,170100,91651020,9970,9970,9970,9970,0
20230906,170000,91651020,9970,9970,9970,9970,0
20230906,165900,91651020,9970,9970,9970,9970,0
20230906,165800,91651020,9970,9970,9970,9970,0
20230906,165700,91651020,9970,9970,9970,9970,0
20230906,165600,91651020,9970,9970,9970,9970,0
20230906,165500,91651020,9970,9970,9970,9970,0
20230906,165400,91651020,9970,9970,9970,9970,0
20230906,165300,91651020,9970,9970,9970,9970,0
20230906,165200,91651020,9970,9970,9970,9970,0
20230906,165100,91651020,9970,9970,9970,9970,31
20230906,165000,91651020,9970,9970,9970,9970,0
20230906,164900,91651020,9970,9970,9970,9970,0
20230906,164800,91651020,9970,9970,9970,9970,0
20230906,164700,91651020,9970,9970,9970,9970,0
20230906,164600,91651020,9970,9970,9970,9970,0
20230906,164500,91651020,9970,9970,9970,9970,0
20230906,164400,91651020,9970,9970,9970,9970,0
20230906,164300,91651020,9970,9970,9970,9970,0
20230906,164200,91651020,9970,9970,9970,9970,0
20230906,164100,91651020,9970,9970,9970,9970,0
20230906,164000,91651020,9970,9970,9970,9970,0
20230906,163900,91651020,9970,9970,9970,9970,0
20230906,163800,91651020,9970,9970,9970,9970,0
20230906,163700,91651020,9970,9970,9970,9970,0
20230906,163600,91651020,9970,9970,9970,9970,0
20230906,163500,91651020,9970,9970,9970,9970,0
20230906,163400,91651020,9970,9970,9970,9970,0
20230906,163300,91651020,9970,9970,9970,9970,0
20230906,163200,91651020,9970,9970,9970,9970,0
20230906,163100,91651020,9970,9970,9970,9970,0
20230906,163000,91651020,9970,9970,9970,9970,0
20230906,162900,91651020,9970,9970,9970,9970,0
20230906,162800,91651020,9970,9970,9970,9970,0
20230906,162700,91651020,9970,9970,9970,9970,0
20230906,162600,91651020,9970,9970,9970,9970,0
20230906,162500,91651020,9970,9970,9970,9970,0
20230906,162400,91651020,9970,9970,9970,9970,0
20230906,162300,91651020,9970,9970,9970,9970,0
20230906,162200,91651020,9970,9970,9970,9970,0
20230906,162100,91651020,9970,9970,9970,9970,31
20230906,162000,91651020,9970,9970,9970,9970,0
20230906,161900,91651020,9970,9970,9970,9970,0
20230906,161800,91651020,9970,9970,9970,9970,0
20230906,161700,91651020,9970,9970,9970,9970,0
20230906,161600,91651020,9970,9970,9970,9970,0
20230906,161500,91651020,9970,9970,9970,9970,0
20230906,161400,91651020,9970,9970,9970,9970,0
20230906,161300,91651020,9970,9970,9970,9970,0
20230906,161200,91651020,9970,9970,9970,9970,0
20230906,161100,91651020,9970,9970,9970,9970,0
20230906,161000,91651020,9970,9970,9970,9970,0
20230906,160900,91651020,9970,9970,9970,9970,0
20230906,160800,91651020,9970,9970,9970,9970,0
20230906,160700,91651020,9970,9970,9970,9970,0
20230906,160600,91651020,9970,9970,9970,9970,0
20230906,160500,91651020,9970,9970,9970,9970,0
20230906,160400,91651020,9970,9970,9970,9970,0
20230906,160300,91651020,9970,9970,9970,9970,0
20230906,160200,91651020,9970,9970,9970,9970,0
20230906,160100,91651020,9970,9970,9970,9970,0
20230906,160000,91651020,9970,9970,9970,9970,0
20230906,155900,91651020,9970,9970,9970,9970,0
20230906,155800,91651020,9970,9970,9970,9970,0
20230906,155700,91651020,9970,9970,9970,9970,0
20230906,155600,91651020,9970,9970,9970,9970,0
20230906,155500,91651020,9970,9970,9970,9970,0
20230906,155400,91651020,9970,9970,9970,9970,0
20230906,155300,91651020,9970,9970,9970,9970,0
20230906,155200,91651020,9970,9970,9970,9970,0
20230906,155100,91651020,9970,9970,9970,9970,31
20230906,155000,91651020,9970,9970,9970,9970,0
20230906,154900,91651020,9970,9970,9970,9970,0
20230906,154800,91651020,9970,9970,9970,9970,0
20230906,154700,91651020,9970,9970,9970,9970,0
20230906,154600,91651020,9970,9970,9970,9970,0
20230906,154500,91651020,9970,9970,9970,9970,0
20230906,154400,91651020,9970,9970,9970,9970,0
20230906,154300,91651020,9970,9970,9970,9970,0
20230906,154200,91651020,9970,9970,9970,9970,0
20230906,154100,91651020,9970,9970,9970,9970,0
20230906,154000,91651020,9970,9970,9970,9970,0
20230906,153900,91651020,9970,9970,9970,9970,0
20230906,153800,91651020,9970,9970,9970,9970,0
20230906,153700,91651020,9970,9970,9970,9970,0
20230906,153600,91651020,9970,9970,9970,9970,0
20230906,153500,91651020,9970,9970,9970,9970,0
20230906,153400,91651020,9970,9970,9970,9970,0
20230906,153300,91651020,9970,9970,9970,9970,0
20230906,153200,91651020,9970,9970,9970,9970,0
20230906,153100,91651020,9970,9970,9970,9970,0
20230906,153000,91651020,9970,9970,9970,9970,31
20230906,152900,91341950,9970,9970,9970,9970,0
20230906,152800,91341950,9970,9970,9970,9970,0
20230906,152700,91341950,9970,9970,9970,9970,0
20230906,152600,91341950,9970,9970,9970,9970,0
20230906,152500,91341950,9970,9970,9970,9970,0
20230906,152400,91341950,9970,9970,9970,9970,0
20230906,152300,91341950,9970,9970,9970,9970,0
20230906,152200,91341950,9970,9970,9970,9970,0
20230906,152100,91341950,9970,9970,9970,9970,0
20230906,152000,91341950,9970,9970,9970,9970,0
20230906,151900,91341950,9970,9920,9970,9920,49
20230906,151800,90855220,9890,9890,9890,9890,0
20230906,151700,90855220,9890,9890,9890,9890,357
20230906,151600,87324490,9890,9880,9890,9880,4
20230906,151500,87284960,9890,9890,9890,9890,142
20230906,151400,85880580,9910,9910,9910,9910,0
20230906,151300,85880580,9910,9910,9910,9910,0
20230906,151200,85880580,9910,9910,9910,9910,0
20230906,151100,85880580,9910,9910,9910,9910,0
20230906,151000,85880580,9910,9910,9910,9910,6
20230906,150900,85821120,9920,9910,9920,9910,6
20230906,150800,85761640,9910,9910,9910,9910,4
20230906,150700,85722000,9910,9920,9920,9910,104
20230906,150600,84690360,9910,9920,9920,9910,22
20230906,150500,84472310,9940,9940,9940,9940,0
20230906,150400,84472310,9940,9940,9940,9940,1
20230906,150300,84462370,9920,9920,9920,9920,0
20230906,150200,84462370,9920,9920,9920,9920,0
20230906,150100,84462370,9920,9920,9920,9920,0
20230906,150000,84462370,9920,9920,9920,9920,0
20230906,145900,84462370,9920,9920,9920,9920,0
20230906,145800,84462370,9920,9920,9920,9920,0
20230906,145700,84462370,9920,9920,9920,9920,0
20230906,145600,84462370,9920,9920,9920,9920,0
20230906,145500,84462370,9920,9920,9920,9920,0
20230906,145400,84462370,9920,9920,9920,9920,0
20230906,145300,84462370,9920,9920,9920,9920,0
20230906,145200,84462370,9920,9920,9920,9920,170
20230906,145100,82775970,9940,9940,9940,9940,137
20230906,145000,81414190,9940,9940,9940,9940,0
20230906,144900,81414190,9940,9940,9940,9940,0
20230906,144800,81414190,9940,9940,9940,9940,2
20230906,144700,81394310,9940,9940,9940,9940,2
20230906,144600,81374430,9950,9930,9950,9930,63
20230906,144500,80748220,9920,9920,9920,9920,0
20230906,144400,80748220,9920,9920,9920,9920,5
20230906,144300,80698620,9920,9920,9940,9920,7
20230906,144200,80629140,9920,9910,9920,9910,135
20230906,144100,79289970,9920,9920,9920,9920,0
20230906,144000,79289970,9920,9920,9920,9920,0
20230906,143900,79289970,9920,9920,9920,9920,1
20230906,143800,79280050,9920,9920,9920,9920,3
20230906,143700,79250290,9920,9920,9920,9920,0
20230906,143600,79250290,9920,9920,9920,9920,0
20230906,143500,79250290,9920,9920,9920,9920,0
20230906,143400,79250290,9920,9920,9920,9920,0
20230906,143300,79250290,9920,9920,9920,9920,1
20230906,143200,79240370,9910,9910,9910,9910,0
20230906,143100,79240370,9910,9900,9910,9900,296
20230906,143000,76309910,9900,9900,9900,9900,0
20230906,142900,76309910,9900,9900,9900,9900,1
20230906,142800,76300010,9880,9880,9880,9880,0
20230906,142700,76300010,9880,9880,9880,9880,0
20230906,142600,76300010,9880,9880,9880,9880,0
20230906,142500,76300010,9880,9880,9880,9880,400
20230906,142400,72348010,9880,9880,9880,9880,0
20230906,142300,72348010,9880,9880,9880,9880,0
20230906,142200,72348010,9880,9880,9880,9880,0
20230906,142100,72348010,9880,9880,9880,9880,0
20230906,142000,72348010,9880,9900,9900,9880,80
20230906,141900,71557010,9900,9900,9900,9900,1
20230906,141800,71547110,9900,9900,9900,9900,0
20230906,141700,71547110,9900,9900,9900,9900,0
20230906,141600,71547110,9900,9900,9900,9900,0
20230906,141500,71547110,9900,9900,9900,9900,0
20230906,141400,71547110,9900,9900,9900,9900,0
20230906,141300,71547110,9900,9900,9900,9900,0
20230906,141200,71547110,9900,9900,9900,9900,0
20230906,141100,71547110,9900,9900,9900,9900,0
20230906,141000,71547110,9900,9890,9900,9880,367
20230906,140900,67920760,9890,9890,9890,9890,0
20230906,140800,67920760,9890,9890,9890,9890,0
20230906,140700,67920760,9890,9910,9910,9890,701
20230906,140600,60986220,9910,9910,9910,9910,0
20230906,140500,60986220,9910,9910,9910,9910,11
20230906,140400,60877210,9920,9920,9920,9920,0
20230906,140300,60877210,9920,9920,9920,9920,0
20230906,140200,60877210,9920,9920,9920,9920,0
20230906,140100,60877210,9920,9920,9920,9920,0
20230906,140000,60877210,9920,9920,9920,9920,0
20230906,135900,60877210,9920,9920,9920,9920,0
20230906,135800,60877210,9920,9920,9920,9920,0
20230906,135700,60877210,9920,9920,9920,9920,1
20230906,135600,60867290,9900,9910,9910,9900,47
20230906,135500,60401620,9920,9920,9920,9920,0
20230906,135400,60401620,9920,9920,9920,9920,0
20230906,135300,60401620,9920,9920,9920,9920,0
20230906,135200,60401620,9920,9920,9920,9920,0
20230906,135100,60401620,9920,9920,9920,9920,0
20230906,135000,60401620,9920,9920,9920,9920,2
20230906,134900,60381780,9920,9920,9920,9920,1
20230906,134800,60371860,9920,9920,9920,9920,49
20230906,134700,59885780,9910,9910,9910,9910,0
20230906,134600,59885780,9910,9910,9910,9910,0
20230906,134500,59885780,9910,9910,9910,9910,0
20230906,134400,59885780,9910,9910,9910,9910,0
20230906,134300,59885780,9910,9910,9910,9910,0
20230906,134200,59885780,9910,9910,9910,9910,0
20230906,134100,59885780,9910,9910,9910,9910,0
20230906,134000,59885780,9910,9910,9910,9910,0
20230906,133900,59885780,9910,9910,9910,9910,0
20230906,133800,59885780,9910,9910,9910,9910,0
20230906,133700,59885780,9910,9930,9930,9910,40
20230906,133600,59488990,9920,9920,9920,9920,0
20230906,133500,59488990,9920,9920,9920,9920,0
20230906,133400,59488990,9920,9920,9920,9920,0
20230906,133300,59488990,9920,9920,9920,9920,0
20230906,133200,59488990,9920,9920,9920,9920,0
20230906,133100,59488990,9920,9920,9920,9920,0
20230906,133000,59488990,9920,9920,9920,9920,0
20230906,132900,59488990,9920,9920,9920,9920,0
20230906,132800,59488990,9920,9920,9920,9920,0
20230906,132700,59488990,9920,9920,9920,9920,13
20230906,132600,59360030,9920,9920,9920,9920,51
20230906,132500,58854110,9920,9920,9920,9920,0
20230906,132400,58854110,9920,9920,9920,9920,0
20230906,132300,58854110,9920,9920,9920,9920,5
20230906,132200,58804510,9980,9980,9980,9980,0
20230906,132100,58804510,9980,9980,9980,9980,0
20230906,132000,58804510,9980,9980,9980,9980,0
20230906,131900,58804510,9980,9980,9980,9980,0
20230906,131800,58804510,9980,9980,9980,9980,0
20230906,131700,58804510,9980,9980,9980,9980,0
20230906,131600,58804510,9980,9980,9980,9980,0
20230906,131500,58804510,9980,9980,9980,9980,0
20230906,131400,58804510,9980,9980,9980,9980,0
20230906,131300,58804510,9980,9980,9980,9980,0
20230906,131200,58804510,9980,9980,9980,9980,0
20230906,131100,58804510,9980,9980,9980,9980,0
20230906,131000,58804510,9980,9980,9980,9980,0
20230906,130900,58804510,9980,9980,9980,9980,0
20230906,130800,58804510,9980,9980,9980,9980,0
20230906,130700,58804510,9980,9980,9980,9980,0
20230906,130600,58804510,9980,9980,9980,9980,0
20230906,130500,58804510,9980,9980,9980,9980,0
20230906,130400,58804510,9980,9980,9980,9980,0
20230906,130300,58804510,9980,9980,9980,9980,0
20230906,130200,58804510,9980,9980,9980,9980,0
20230906,130100,58804510,9980,9980,9980,9980,0
20230906,130000,58804510,9980,9980,9980,9980,0
20230906,125900,58804510,9980,9980,9980,9980,0
20230906,125800,58804510,9980,9980,9980,9980,0
20230906,125700,58804510,9980,9980,9980,9980,0
20230906,125600,58804510,9980,9980,9980,9980,0
20230906,125500,58804510,9980,9980,9980,9980,0
20230906,125400,58804510,9980,9980,9980,9980,0
20230906,125300,58804510,9980,9980,9980,9980,0
20230906,125200,58804510,9980,9980,9980,9980,0
20230906,125100,58804510,9980,9980,9980,9980,0
20230906,125000,58804510,9980,9980,9980,9980,0
20230906,124900,58804510,9980,9980,9980,9980,0
20230906,124800,58804510,9980,9980,9980,9980,0
20230906,124700,58804510,9980,9980,9980,9980,0
20230906,124600,58804510,9980,9980,9980,9980,0
20230906,124500,58804510,9980,9980,9980,9980,0
20230906,124400,58804510,9980,9980,9980,9980,0
20230906,124300,58804510,9980,9980,9980,9980,0
20230906,124200,58804510,9980,9980,9980,9980,0
20230906,124100,58804510,9980,9980,9980,9980,0
20230906,124000,58804510,9980,9980,9980,9980,0
20230906,123900,58804510,9980,9980,9980,9980,0
20230906,123800,58804510,9980,9980,9980,9980,0
20230906,123700,58804510,9980,9980,9980,9980,0
20230906,123600,58804510,9980,9980,9980,9980,0
20230906,123500,58804510,9980,9980,9980,9980,0
20230906,123400,58804510,9980,9980,9980,9980,50
20230906,123300,58305510,9980,9980,9980,9980,0
20230906,123200,58305510,9980,9980,9980,9980,0
20230906,123100,58305510,9980,9980,9980,9980,0
20230906,123000,58305510,9980,9980,9980,9980,0
20230906,122900,58305510,9980,9980,9980,9980,0
20230906,122800,58305510,9980,9980,9980,9980,0
20230906,122700,58305510,9980,9980,9980,9980,0
20230906,122600,58305510,9980,9980,9980,9980,0
20230906,122500,58305510,9980,9980,9980,9980,0
20230906,122400,58305510,9980,9980,9980,9980,0
20230906,122300,58305510,9980,9980,9980,9980,1
20230906,122200,58295530,9980,9980,9980,9980,0
20230906,122100,58295530,9980,9980,9980,9980,1
20230906,122000,58285550,9980,9980,9980,9980,0
20230906,121900,58285550,9980,9980,9980,9980,0
20230906,121800,58285550,9980,9980,9980,9980,0
20230906,121700,58285550,9980,9980,9980,9980,0
20230906,121600,58285550,9980,9980,9980,9980,0
20230906,121500,58285550,9980,9980,9980,9980,0
20230906,121400,58285550,9980,9980,9980,9980,0
20230906,121300,58285550,9980,9980,9980,9980,0
20230906,121200,58285550,9980,9980,9980,9980,0
20230906,121100,58285550,9980,9980,9980,9980,0
20230906,121000,58285550,9980,9980,9980,9980,0
20230906,120900,58285550,9980,9980,9980,9980,0
20230906,120800,58285550,9980,9980,9980,9980,0
20230906,120700,58285550,9980,9980,9980,9980,0
20230906,120600,58285550,9980,9980,9980,9980,0
20230906,120500,58285550,9980,9980,9980,9980,0
20230906,120400,58285550,9980,9980,9980,9980,0
20230906,120300,58285550,9980,9960,9980,9960,100
20230906,120200,57287710,9960,9960,9960,9960,0
20230906,120100,57287710,9960,9960,9960,9960,0
20230906,120000,57287710,9960,9960,9960,9960,1
20230906,115900,57277750,9980,9980,9980,9980,0
20230906,115800,57277750,9980,9980,9980,9980,0
20230906,115700,57277750,9980,9980,9980,9980,0
20230906,115600,57277750,9980,9960,9980,9960,23
20230906,115500,57048650,9960,9930,9960,9930,6
20230906,115400,56989010,9940,9940,9940,9940,0
20230906,115300,56989010,9940,9940,9940,9940,0
20230906,115200,56989010,9940,9940,9940,9940,0
20230906,115100,56989010,9940,9940,9940,9940,0
20230906,115000,56989010,9940,9940,9940,9940,0
20230906,114900,56989010,9940,9940,9940,9940,0
20230906,114800,56989010,9940,9940,9940,9940,0
20230906,114700,56989010,9940,9940,9940,9940,0
20230906,114600,56989010,9940,9940,9940,9940,0
20230906,114500,56989010,9940,9940,9940,9940,0
20230906,114400,56989010,9940,9940,9940,9940,0
20230906,114300,56989010,9940,9940,9940,9940,0
20230906,114200,56989010,9940,9940,9940,9940,0
20230906,114100,56989010,9940,9940,9940,9940,0
20230906,114000,56989010,9940,9940,9940,9940,0
20230906,113900,56989010,9940,9940,9940,9940,0
20230906,113800,56989010,9940,9940,9940,9940,0
20230906,113700,56989010,9940,9940,9940,9940,0
20230906,113600,56989010,9940,9940,9940,9940,0
20230906,113500,56989010,9940,9940,9940,9940,0
20230906,113400,56989010,9940,9940,9940,9940,0
20230906,113300,56989010,9940,9940,9940,9940,0
20230906,113200,56989010,9940,9940,9940,9940,0
20230906,113100,56989010,9940,9930,9940,9930,78
20230906,113000,56214090,9890,9890,9890,9890,0
20230906,112900,56214090,9890,9890,9890,9890,0
20230906,112800,56214090,9890,9890,9890,9890,0
20230906,112700,56214090,9890,9890,9890,9890,0
20230906,112600,56214090,9890,9890,9890,9890,10
20230906,112500,56115190,9890,9890,9890,9890,0
20230906,112400,56115190,9890,9890,9890,9890,0
20230906,112300,56115190,9890,9910,9910,9890,288
20230906,112200,53266570,9940,9940,9940,9940,0
20230906,112100,53266570,9940,9940,9940,9940,0
20230906,112000,53266570,9940,9940,9940,9940,0
20230906,111900,53266570,9940,9940,9940,9940,0
20230906,111800,53266570,9940,9940,9940,9940,0
20230906,111700,53266570,9940,9940,9940,9940,0
20230906,111600,53266570,9940,9940,9940,9940,0
20230906,111500,53266570,9940,9940,9940,9940,0
20230906,111400,53266570,9940,9940,9940,9940,0
20230906,111300,53266570,9940,9940,9940,9940,0
20230906,111200,53266570,9940,9940,9940,9940,0
20230906,111100,53266570,9940,9940,9940,9940,0
20230906,111000,53266570,9940,9940,9940,9940,4
20230906,110900,53226810,9940,9940,9940,9940,0
20230906,110800,53226810,9940,9940,9940,9940,0
20230906,110700,53226810,9940,9940,9940,9940,0
20230906,110600,53226810,9940,9940,9940,9940,0
20230906,110500,53226810,9940,9940,9940,9940,0
20230906,110400,53226810,9940,9940,9940,9940,0
20230906,110300,53226810,9940,9940,9940,9940,0
20230906,110200,53226810,9940,9940,9940,9940,0
20230906,110100,53226810,9940,9940,9940,9940,0
20230906,110000,53226810,9940,9940,9940,9940,0
20230906,105900,53226810,9940,9940,9940,9940,0
20230906,105800,53226810,9940,9890,9940,9890,55
20230906,105700,52682810,9890,9890,9890,9890,22
20230906,105600,52465230,9950,9950,9950,9950,0
20230906,105500,52465230,9950,9950,9950,9950,0
20230906,105400,52465230,9950,9950,9950,9950,40
20230906,105300,52067230,9890,9890,9890,9890,20
20230906,105200,51869430,9960,9960,9960,9960,0
20230906,105100,51869430,9960,9960,9960,9960,0
20230906,105000,51869430,9960,9960,9960,9960,0
20230906,104900,51869430,9960,9960,9960,9960,0
20230906,104800,51869430,9960,9950,9960,9890,127
20230906,104700,50613020,9960,9950,9960,9950,13
20230906,104600,50483550,9950,9950,9950,9950,4
20230906,104500,50443750,9990,9990,9990,9990,0
20230906,104400,50443750,9990,9990,9990,9990,0
20230906,104300,50443750,9990,9990,9990,9990,0
20230906,104200,50443750,9990,9990,9990,9990,0
20230906,104100,50443750,9990,9990,9990,9990,0
20230906,104000,50443750,9990,9990,9990,9990,0
20230906,103900,50443750,9990,9990,9990,9990,0
20230906,103800,50443750,9990,9990,9990,9990,0
20230906,103700,50443750,9990,9920,9990,9880,2066
20230906,103600,29992050,10010,10010,10010,10010,0
20230906,103500,29992050,10010,10010,10010,10010,0
20230906,103400,29992050,10010,10010,10010,10010,0
20230906,103300,29992050,10010,10010,10010,10010,0
20230906,103200,29992050,10010,10010,10010,10010,0
20230906,103100,29992050,10010,9980,10010,9900,2001
20230906,103000,10128570,10030,10030,10030,10030,0
20230906,102900,10128570,10030,10030,10030,10030,0
20230906,102800,10128570,10030,10030,10030,10030,0
20230906,102700,10128570,10030,10030,10030,10030,0
20230906,102600,10128570,10030,10030,10030,10030,0
20230906,102500,10128570,10030,10030,10030,10030,0
20230906,102400,10128570,10030,10030,10030,10030,0
20230906,102300,10128570,10030,10030,10030,10030,0
20230906,102200,10128570,10030,10030,10030,10030,0
20230906,102100,10128570,10030,10030,10030,10030,0
20230906,102000,10128570,10030,10030,10030,10030,0
20230906,101900,10128570,10030,10030,10030,10030,0
20230906,101800,10128570,10030,10030,10030,10030,300
20230906,101700,7119570,10030,10030,10030,10030,0
20230906,101600,7119570,10030,10030,10030,10030,0
20230906,101500,7119570,10030,10030,10030,10030,0
20230906,101400,7119570,10030,10030,10030,10030,0
20230906,101300,7119570,10030,10030,10030,10030,0
20230906,101200,7119570,10030,10030,10030,10030,0
20230906,101100,7119570,10030,10030,10030,10030,0
20230906,101000,7119570,10030,10030,10030,10030,0
20230906,100900,7119570,10030,10030,10030,10030,0
20230906,100800,7119570,10030,10030,10030,10030,0
20230906,100700,7119570,10030,10030,10030,10030,0
20230906,100600,7119570,10030,10030,10030,10030,5
20230906,100500,7069420,10030,10030,10030,10030,0
20230906,100400,7069420,10030,10030,10030,10030,0
20230906,100300,7069420,10030,10030,10030,10030,0
20230906,100200,7069420,10030,10030,10030,10030,0
20230906,100100,7069420,10030,10030,10030,10030,0
20230906,100000,7069420,10030,10030,10030,10030,0
20230906,095900,7069420,10030,10030,10030,10030,0
20230906,095800,7069420,10030,10030,10030,10030,0
20230906,095700,7069420,10030,10030,10030,10030,0
20230906,095600,7069420,10030,10030,10030,10030,0
20230906,095500,7069420,10030,10030,10030,10030,0
20230906,095400,7069420,10030,10030,10030,10030,0
20230906,095300,7069420,10030,10030,10030,10030,0
20230906,095200,7069420,10030,10030,10030,10030,0
20230906,095100,7069420,10030,10030,10030,10030,0
20230906,095000,7069420,10030,10030,10030,10030,0
20230906,094900,7069420,10030,10030,10030,10030,1
20230906,094800,7059390,10030,10030,10030,10030,0
20230906,094700,7059390,10030,10030,10030,10030,1
20230906,094600,7049360,9970,9970,9970,9970,0
20230906,094500,7049360,9970,9970,9970,9970,11
20230906,094400,6939690,10040,10040,10040,10040,0
20230906,094300,6939690,10040,10040,10040,10040,0
20230906,094200,6939690,10040,10040,10040,10040,0
20230906,094100,6939690,10040,10040,10040,10040,0
20230906,094000,6939690,10040,10020,10040,10020,10
20230906,093900,6839400,10020,10020,10020,10020,0
20230906,093800,6839400,10020,10020,10020,10020,0
20230906,093700,6839400,10020,10020,10020,10020,0
20230906,093600,6839400,10020,10020,10020,10020,0
20230906,093500,6839400,10020,10020,10020,10020,2
20230906,093400,6819360,10020,10020,10020,10020,4
20230906,093300,6779280,10030,10030,10030,10030,0
20230906,093200,6779280,10030,10030,10030,10030,0
20230906,093100,6779280,10030,10020,10030,10020,9
20230906,093000,6689080,9970,9970,9970,9970,7
20230906,092900,6619290,10030,10030,10030,10030,0
20230906,092800,6619290,10030,10030,10030,10030,0
20230906,092700,6619290,10030,10030,10030,10030,1
20230906,092600,6609260,10040,10040,10040,10040,0
20230906,092500,6609260,10040,10040,10040,10040,0
20230906,092400,6609260,10040,10040,10040,10040,0
20230906,092300,6609260,10040,10040,10040,10040,0
20230906,092200,6609260,10040,10040,10040,10040,0
20230906,092100,6609260,10040,10040,10040,10040,0
20230906,092000,6609260,10040,10040,10040,10040,0
20230906,091900,6609260,10040,10040,10040,10040,0
20230906,091800,6609260,10040,10040,10040,10040,0
20230906,091700,6609260,10040,10040,10040,10040,0
20230906,091600,6609260,10040,10040,10040,10040,0
20230906,091500,6609260,10040,10040,10040,10040,0
20230906,091400,6609260,10040,10040,10040,10040,1
20230906,091300,6599220,10040,10040,10040,10040,1
20230906,091200,6589180,10040,10040,10040,10040,1
20230906,091100,6579140,10040,10040,10040,10040,0
20230906,091000,6579140,10040,10040,10040,10040,6
20230906,090900,6518900,10040,10040,10040,10040,2
20230906,090800,6498820,9940,10000,10000,9920,508
20230906,090700,1448390,10050,10050,10050,10050,0
20230906,090600,1448390,10050,10050,10050,10050,0
20230906,090500,1448390,10050,10050,10050,10050,0
20230906,090400,1448390,10050,10050,10050,10050,0
20230906,090300,1448390,10050,10050,10050,10050,0
20230906,090200,1448390,10050,10050,10050,10050,0
20230906,090100,1448390,10050,10060,10060,10050,121
20230906,090000,231380,10060,10060,10060,10060,23