KissMeData/066310/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,192600,169530750,9940,9940,9940,9940,341
20230914,192500,169530750,9940,9940,9940,9940,0
20230914,192400,169530750,9940,9940,9940,9940,0
20230914,192300,169530750,9940,9940,9940,9940,0
20230914,192200,169530750,9940,9940,9940,9940,0
20230914,192100,169530750,9940,9940,9940,9940,0
20230914,192000,169530750,9940,9940,9940,9940,0
20230914,191900,169530750,9940,9940,9940,9940,0
20230914,191800,169530750,9940,9940,9940,9940,0
20230914,191700,169530750,9940,9940,9940,9940,0
20230914,191600,169530750,9940,9940,9940,9940,0
20230914,191500,169530750,9940,9940,9940,9940,0
20230914,191400,169530750,9940,9940,9940,9940,0
20230914,191300,169530750,9940,9940,9940,9940,0
20230914,191200,169530750,9940,9940,9940,9940,0
20230914,191100,169530750,9940,9940,9940,9940,0
20230914,191000,169530750,9940,9940,9940,9940,0
20230914,190900,169530750,9940,9940,9940,9940,0
20230914,190800,169530750,9940,9940,9940,9940,0
20230914,190700,169530750,9940,9940,9940,9940,0
20230914,190600,169530750,9940,9940,9940,9940,0
20230914,190500,169530750,9940,9940,9940,9940,0
20230914,190400,169530750,9940,9940,9940,9940,0
20230914,190300,169530750,9940,9940,9940,9940,0
20230914,190200,169530750,9940,9940,9940,9940,0
20230914,190100,169530750,9940,9940,9940,9940,0
20230914,190000,169530750,9940,9940,9940,9940,0
20230914,185900,169530750,9940,9940,9940,9940,0
20230914,185800,169530750,9940,9940,9940,9940,0
20230914,185700,169530750,9940,9940,9940,9940,0
20230914,185600,169530750,9940,9940,9940,9940,341
20230914,185500,169530750,9940,9940,9940,9940,0
20230914,185400,169530750,9940,9940,9940,9940,0
20230914,185300,169530750,9940,9940,9940,9940,0
20230914,185200,169530750,9940,9940,9940,9940,0
20230914,185100,169530750,9940,9940,9940,9940,0
20230914,185000,169530750,9940,9940,9940,9940,0
20230914,184900,169530750,9940,9940,9940,9940,0
20230914,184800,169530750,9940,9940,9940,9940,0
20230914,184700,169530750,9940,9940,9940,9940,0
20230914,184600,169530750,9940,9940,9940,9940,0
20230914,184500,169530750,9940,9940,9940,9940,0
20230914,184400,169530750,9940,9940,9940,9940,0
20230914,184300,169530750,9940,9940,9940,9940,0
20230914,184200,169530750,9940,9940,9940,9940,0
20230914,184100,169530750,9940,9940,9940,9940,0
20230914,184000,169530750,9940,9940,9940,9940,0
20230914,183900,169530750,9940,9940,9940,9940,0
20230914,183800,169530750,9940,9940,9940,9940,0
20230914,183700,169530750,9940,9940,9940,9940,0
20230914,183600,169530750,9940,9940,9940,9940,0
20230914,183500,169530750,9940,9940,9940,9940,0
20230914,183400,169530750,9940,9940,9940,9940,0
20230914,183300,169530750,9940,9940,9940,9940,0
20230914,183200,169530750,9940,9940,9940,9940,0
20230914,183100,169530750,9940,9940,9940,9940,0
20230914,183000,169530750,9940,9940,9940,9940,0
20230914,182900,169530750,9940,9940,9940,9940,0
20230914,182800,169530750,9940,9940,9940,9940,0
20230914,182700,169530750,9940,9940,9940,9940,0
20230914,182600,169530750,9940,9940,9940,9940,341
20230914,182500,169530750,9940,9940,9940,9940,0
20230914,182400,169530750,9940,9940,9940,9940,0
20230914,182300,169530750,9940,9940,9940,9940,0
20230914,182200,169530750,9940,9940,9940,9940,0
20230914,182100,169530750,9940,9940,9940,9940,0
20230914,182000,169530750,9940,9940,9940,9940,0
20230914,181900,169530750,9940,9940,9940,9940,0
20230914,181800,169530750,9940,9940,9940,9940,0
20230914,181700,169530750,9940,9940,9940,9940,0
20230914,181600,169530750,9940,9940,9940,9940,0
20230914,181500,169530750,9940,9940,9940,9940,0
20230914,181400,169530750,9940,9940,9940,9940,0
20230914,181300,169530750,9940,9940,9940,9940,0
20230914,181200,169530750,9940,9940,9940,9940,0
20230914,181100,169530750,9940,9940,9940,9940,0
20230914,181000,169530750,9940,9940,9940,9940,0
20230914,180900,169530750,9940,9940,9940,9940,0
20230914,180800,169530750,9940,9940,9940,9940,0
20230914,180700,169530750,9940,9940,9940,9940,0
20230914,180600,169530750,9940,9940,9940,9940,0
20230914,180500,169530750,9940,9940,9940,9940,0
20230914,180400,169530750,9940,9940,9940,9940,0
20230914,180300,169530750,9940,9940,9940,9940,0
20230914,180200,169530750,9940,9940,9940,9940,0
20230914,180100,169530750,9940,9940,9940,9940,0
20230914,180000,169530750,9940,9940,9940,9940,0
20230914,175900,169530750,9940,9940,9940,9940,0
20230914,175800,169530750,9940,9940,9940,9940,0
20230914,175700,169530750,9940,9940,9940,9940,0
20230914,175600,169530750,9940,9940,9940,9940,341
20230914,175500,169530750,9940,9940,9940,9940,0
20230914,175400,169530750,9940,9940,9940,9940,0
20230914,175300,169530750,9940,9940,9940,9940,0
20230914,175200,169530750,9940,9940,9940,9940,0
20230914,175100,169530750,9940,9940,9940,9940,0
20230914,175000,169530750,9940,9940,9940,9940,0
20230914,174900,169530750,9940,9940,9940,9940,0
20230914,174800,169530750,9940,9940,9940,9940,0
20230914,174700,169530750,9940,9940,9940,9940,0
20230914,174600,169530750,9940,9940,9940,9940,0
20230914,174500,169530750,9940,9940,9940,9940,0
20230914,174400,169530750,9940,9940,9940,9940,0
20230914,174300,169530750,9940,9940,9940,9940,0
20230914,174200,169530750,9940,9940,9940,9940,0
20230914,174100,169530750,9940,9940,9940,9940,0
20230914,174000,169530750,9940,9940,9940,9940,0
20230914,173900,169530750,9940,9940,9940,9940,0
20230914,173800,169530750,9940,9940,9940,9940,0
20230914,173700,169530750,9940,9940,9940,9940,0
20230914,173600,169530750,9940,9940,9940,9940,0
20230914,173500,169530750,9940,9940,9940,9940,0
20230914,173400,169530750,9940,9940,9940,9940,0
20230914,173300,169530750,9940,9940,9940,9940,0
20230914,173200,169530750,9940,9940,9940,9940,0
20230914,173100,169530750,9940,9940,9940,9940,0
20230914,173000,169530750,9940,9940,9940,9940,0
20230914,172900,169530750,9940,9940,9940,9940,0
20230914,172800,169530750,9940,9940,9940,9940,0
20230914,172700,169530750,9940,9940,9940,9940,0
20230914,172600,169530750,9940,9940,9940,9940,341
20230914,172500,169530750,9940,9940,9940,9940,0
20230914,172400,169530750,9940,9940,9940,9940,0
20230914,172300,169530750,9940,9940,9940,9940,0
20230914,172200,169530750,9940,9940,9940,9940,0
20230914,172100,169530750,9940,9940,9940,9940,0
20230914,172000,169530750,9940,9940,9940,9940,0
20230914,171900,169530750,9940,9940,9940,9940,0
20230914,171800,169530750,9940,9940,9940,9940,0
20230914,171700,169530750,9940,9940,9940,9940,0
20230914,171600,169530750,9940,9940,9940,9940,0
20230914,171500,169530750,9940,9940,9940,9940,0
20230914,171400,169530750,9940,9940,9940,9940,0
20230914,171300,169530750,9940,9940,9940,9940,0
20230914,171200,169530750,9940,9940,9940,9940,0
20230914,171100,169530750,9940,9940,9940,9940,0
20230914,171000,169530750,9940,9940,9940,9940,0
20230914,170900,169530750,9940,9940,9940,9940,0
20230914,170800,169530750,9940,9940,9940,9940,0
20230914,170700,169530750,9940,9940,9940,9940,0
20230914,170600,169530750,9940,9940,9940,9940,0
20230914,170500,169530750,9940,9940,9940,9940,0
20230914,170400,169530750,9940,9940,9940,9940,0
20230914,170300,169530750,9940,9940,9940,9940,0
20230914,170200,169530750,9940,9940,9940,9940,0
20230914,170100,169530750,9940,9940,9940,9940,0
20230914,170000,169530750,9940,9940,9940,9940,0
20230914,165900,169530750,9940,9940,9940,9940,0
20230914,165800,169530750,9940,9940,9940,9940,0
20230914,165700,169530750,9940,9940,9940,9940,0
20230914,165600,169530750,9940,9940,9940,9940,341
20230914,165500,169530750,9940,9940,9940,9940,0
20230914,165400,169530750,9940,9940,9940,9940,0
20230914,165300,169530750,9940,9940,9940,9940,0
20230914,165200,169530750,9940,9940,9940,9940,0
20230914,165100,169530750,9940,9940,9940,9940,0
20230914,165000,169530750,9940,9940,9940,9940,0
20230914,164900,169530750,9940,9940,9940,9940,0
20230914,164800,169530750,9940,9940,9940,9940,0
20230914,164700,169530750,9940,9940,9940,9940,0
20230914,164600,169530750,9940,9940,9940,9940,0
20230914,164500,169530750,9940,9940,9940,9940,0
20230914,164400,169530750,9940,9940,9940,9940,0
20230914,164300,169530750,9940,9940,9940,9940,0
20230914,164200,169530750,9940,9940,9940,9940,0
20230914,164100,169530750,9940,9940,9940,9940,0
20230914,164000,169530750,9940,9940,9940,9940,0
20230914,163900,169530750,9940,9940,9940,9940,0
20230914,163800,169530750,9940,9940,9940,9940,0
20230914,163700,169530750,9940,9940,9940,9940,0
20230914,163600,169530750,9940,9940,9940,9940,0
20230914,163500,169530750,9940,9940,9940,9940,0
20230914,163400,169530750,9940,9940,9940,9940,0
20230914,163300,169530750,9940,9940,9940,9940,0
20230914,163200,169530750,9940,9940,9940,9940,0
20230914,163100,169530750,9940,9940,9940,9940,0
20230914,163000,169530750,9940,9940,9940,9940,0
20230914,162900,169530750,9940,9940,9940,9940,0
20230914,162800,169530750,9940,9940,9940,9940,0
20230914,162700,169530750,9940,9940,9940,9940,0
20230914,162600,169530750,9940,9940,9940,9940,341
20230914,162500,169530750,9940,9940,9940,9940,0
20230914,162400,169530750,9940,9940,9940,9940,0
20230914,162300,169530750,9940,9940,9940,9940,0
20230914,162200,169530750,9940,9940,9940,9940,0
20230914,162100,169530750,9940,9940,9940,9940,0
20230914,162000,169530750,9940,9940,9940,9940,0
20230914,161900,169530750,9940,9940,9940,9940,0
20230914,161800,169530750,9940,9940,9940,9940,0
20230914,161700,169530750,9940,9940,9940,9940,0
20230914,161600,169530750,9940,9940,9940,9940,0
20230914,161500,169530750,9940,9940,9940,9940,0
20230914,161400,169530750,9940,9940,9940,9940,0
20230914,161300,169530750,9940,9940,9940,9940,0
20230914,161200,169530750,9940,9940,9940,9940,0
20230914,161100,169530750,9940,9940,9940,9940,0
20230914,161000,169530750,9940,9940,9940,9940,0
20230914,160900,169530750,9940,9940,9940,9940,0
20230914,160800,169530750,9940,9940,9940,9940,0
20230914,160700,169530750,9940,9940,9940,9940,0
20230914,160600,169530750,9940,9940,9940,9940,0
20230914,160500,169530750,9940,9940,9940,9940,0
20230914,160400,169530750,9940,9940,9940,9940,0
20230914,160300,169530750,9940,9940,9940,9940,0
20230914,160200,169530750,9940,9940,9940,9940,0
20230914,160100,169530750,9940,9940,9940,9940,0
20230914,160000,169530750,9940,9940,9940,9940,0
20230914,155900,169530750,9940,9940,9940,9940,0
20230914,155800,169530750,9940,9940,9940,9940,0
20230914,155700,169530750,9940,9940,9940,9940,0
20230914,155600,169530750,9940,9940,9940,9940,341
20230914,155500,169530750,9940,9940,9940,9940,0
20230914,155400,169530750,9940,9940,9940,9940,0
20230914,155300,169530750,9940,9940,9940,9940,0
20230914,155200,169530750,9940,9940,9940,9940,0
20230914,155100,169530750,9940,9940,9940,9940,0
20230914,155000,169530750,9940,9940,9940,9940,0
20230914,154900,169530750,9940,9940,9940,9940,0
20230914,154800,169530750,9940,9940,9940,9940,0
20230914,154700,169530750,9940,9940,9940,9940,0
20230914,154600,169530750,9940,9940,9940,9940,0
20230914,154500,169530750,9940,9940,9940,9940,0
20230914,154400,169530750,9940,9940,9940,9940,0
20230914,154300,169530750,9940,9940,9940,9940,0
20230914,154200,169530750,9940,9940,9940,9940,0
20230914,154100,169530750,9940,9940,9940,9940,0
20230914,154000,169530750,9940,9940,9940,9940,0
20230914,153900,169530750,9940,9940,9940,9940,0
20230914,153800,169530750,9940,9940,9940,9940,0
20230914,153700,169530750,9940,9940,9940,9940,0
20230914,153600,169530750,9940,9940,9940,9940,0
20230914,153500,169530750,9940,9940,9940,9940,0
20230914,153400,169530750,9940,9940,9940,9940,0
20230914,153300,169530750,9940,9940,9940,9940,0
20230914,153200,169530750,9940,9940,9940,9940,0
20230914,153100,169530750,9940,9940,9940,9940,0
20230914,153000,169530750,9940,9940,9940,9940,341
20230914,152900,166141210,9920,9920,9920,9920,0
20230914,152800,166141210,9920,9920,9920,9920,0
20230914,152700,166141210,9920,9920,9920,9920,0
20230914,152600,166141210,9920,9920,9920,9920,0
20230914,152500,166141210,9920,9920,9920,9920,0
20230914,152400,166141210,9920,9920,9920,9920,0
20230914,152300,166141210,9920,9920,9920,9920,0
20230914,152200,166141210,9920,9920,9920,9920,0
20230914,152100,166141210,9920,9920,9920,9920,0
20230914,152000,166141210,9920,9920,9920,9920,0
20230914,151900,166141210,9920,9920,9920,9920,2
20230914,151800,166121370,9920,9920,9920,9920,133
20230914,151700,164802010,9920,9920,9920,9920,284
20230914,151600,161984730,9910,9910,9910,9910,0
20230914,151500,161984730,9910,9940,9940,9910,50
20230914,151400,161488150,9930,9930,9930,9930,61
20230914,151300,160882420,9930,9930,9930,9930,445
20230914,151200,156463570,9910,9910,9910,9910,0
20230914,151100,156463570,9910,9910,9910,9910,0
20230914,151000,156463570,9910,9910,9910,9910,0
20230914,150900,156463570,9910,9910,9910,9910,0
20230914,150800,156463570,9910,9910,9910,9910,0
20230914,150700,156463570,9910,9930,9930,9910,48
20230914,150600,155987490,9930,9930,9930,9930,0
20230914,150500,155987490,9930,9930,9930,9930,0
20230914,150400,155987490,9930,9930,9930,9930,0
20230914,150300,155987490,9930,9930,9930,9930,0
20230914,150200,155987490,9930,9930,9930,9930,0
20230914,150100,155987490,9930,9930,9930,9930,0
20230914,150000,155987490,9930,9930,9930,9930,0
20230914,145900,155987490,9930,9930,9930,9930,0
20230914,145800,155987490,9930,9930,9930,9930,10
20230914,145700,155888190,9940,9940,9940,9940,264
20230914,145600,153264030,9910,9910,9910,9910,0
20230914,145500,153264030,9910,9910,9910,9910,0
20230914,145400,153264030,9910,9910,9910,9910,0
20230914,145300,153264030,9910,9910,9910,9910,0
20230914,145200,153264030,9910,9910,9910,9910,0
20230914,145100,153264030,9910,9910,9910,9910,0
20230914,145000,153264030,9910,9910,9910,9910,2
20230914,144900,153244210,9910,9910,9910,9910,157
20230914,144800,151688340,9910,9910,9910,9910,0
20230914,144700,151688340,9910,9910,9910,9910,0
20230914,144600,151688340,9910,9910,9910,9910,1
20230914,144500,151678430,9930,9930,9930,9930,0
20230914,144400,151678430,9930,9930,9930,9930,0
20230914,144300,151678430,9930,9930,9930,9930,245
20230914,144200,149245580,9930,9930,9930,9930,0
20230914,144100,149245580,9930,9930,9930,9930,0
20230914,144000,149245580,9930,9930,9930,9930,0
20230914,143900,149245580,9930,9930,9930,9930,377
20230914,143800,145501970,9930,9930,9930,9930,0
20230914,143700,145501970,9930,9930,9930,9930,0
20230914,143600,145501970,9930,9930,9930,9930,0
20230914,143500,145501970,9930,9930,9930,9930,183
20230914,143400,143684780,9930,9930,9930,9930,4
20230914,143300,143645060,9920,9920,9920,9920,5
20230914,143200,143595460,9920,9920,9920,9920,0
20230914,143100,143595460,9920,9920,9920,9920,0
20230914,143000,143595460,9920,9920,9920,9920,140
20230914,142900,142206660,9910,9910,9910,9910,8
20230914,142800,142127380,9910,9930,9930,9910,11
20230914,142700,142018170,9920,9920,9920,9920,0
20230914,142600,142018170,9920,9920,9920,9920,0
20230914,142500,142018170,9920,9920,9920,9920,10
20230914,142400,141918970,9920,9920,9920,9920,0
20230914,142300,141918970,9920,9920,9920,9920,0
20230914,142200,141918970,9920,9920,9920,9920,0
20230914,142100,141918970,9920,9920,9920,9920,0
20230914,142000,141918970,9920,9920,9920,9920,138
20230914,141900,140550010,9900,9900,9900,9900,45
20230914,141800,140104510,9900,9900,9900,9900,1
20230914,141700,140094610,9930,9930,9930,9930,0
20230914,141600,140094610,9930,9930,9930,9930,0
20230914,141500,140094610,9930,9930,9930,9930,0
20230914,141400,140094610,9930,9930,9930,9930,0
20230914,141300,140094610,9930,9930,9930,9930,0
20230914,141200,140094610,9930,9930,9930,9930,0
20230914,141100,140094610,9930,9930,9930,9930,182
20230914,141000,138287350,9930,9930,9930,9930,0
20230914,140900,138287350,9930,9930,9930,9930,0
20230914,140800,138287350,9930,9930,9930,9930,1
20230914,140700,138277420,9900,9900,9900,9900,0
20230914,140600,138277420,9900,9900,9900,9900,0
20230914,140500,138277420,9900,9900,9900,9900,5
20230914,140400,138227920,9910,9910,9910,9910,0
20230914,140300,138227920,9910,9910,9910,9910,1
20230914,140200,138218010,9930,9930,9930,9930,0
20230914,140100,138218010,9930,9930,9930,9930,0
20230914,140000,138218010,9930,9920,9930,9920,220
20230914,135900,136033430,9920,9920,9920,9920,61
20230914,135800,135428310,9910,9910,9910,9910,0
20230914,135700,135428310,9910,9910,9910,9910,0
20230914,135600,135428310,9910,9910,9910,9910,0
20230914,135500,135428310,9910,9910,9910,9910,0
20230914,135400,135428310,9910,9910,9910,9910,0
20230914,135300,135428310,9910,9910,9910,9910,150
20230914,135200,133941810,9920,9920,9920,9920,0
20230914,135100,133941810,9920,9920,9920,9920,0
20230914,135000,133941810,9920,9920,9920,9920,0
20230914,134900,133941810,9920,9920,9920,9920,0
20230914,134800,133941810,9920,9920,9920,9920,0
20230914,134700,133941810,9920,9920,9920,9920,0
20230914,134600,133941810,9920,9920,9920,9920,0
20230914,134500,133941810,9920,9920,9920,9920,0
20230914,134400,133941810,9920,9920,9920,9920,1
20230914,134300,133931890,9860,9880,9880,9860,1122
20230914,134200,122859970,9880,9880,9880,9880,10
20230914,134100,122761170,9880,9880,9880,9880,0
20230914,134000,122761170,9880,9880,9880,9880,0
20230914,133900,122761170,9880,9880,9880,9880,0
20230914,133800,122761170,9880,9880,9880,9880,0
20230914,133700,122761170,9880,9880,9880,9880,0
20230914,133600,122761170,9880,9880,9880,9880,1
20230914,133500,122751290,9880,9880,9880,9880,0
20230914,133400,122751290,9880,9880,9880,9880,0
20230914,133300,122751290,9880,9880,9880,9880,1
20230914,133200,122741410,9910,9910,9910,9910,0
20230914,133100,122741410,9910,9910,9910,9910,0
20230914,133000,122741410,9910,9910,9910,9910,140
20230914,132900,121354010,9870,9870,9870,9870,512
20230914,132800,116300570,9870,9870,9870,9870,0
20230914,132700,116300570,9870,9870,9870,9870,46
20230914,132600,115846550,9880,9880,9880,9880,500
20230914,132500,110906550,9880,9890,9890,9880,95
20230914,132400,109967050,9890,9890,9890,9890,0
20230914,132300,109967050,9890,9890,9890,9890,0
20230914,132200,109967050,9890,9890,9890,9890,0
20230914,132100,109967050,9890,9890,9890,9890,10
20230914,132000,109868150,9890,9890,9890,9890,0
20230914,131900,109868150,9890,9890,9890,9890,76
20230914,131800,109116510,9920,9920,9920,9920,0
20230914,131700,109116510,9920,9920,9920,9920,0
20230914,131600,109116510,9920,9920,9920,9920,0
20230914,131500,109116510,9920,9920,9920,9920,0
20230914,131400,109116510,9920,9920,9920,9920,0
20230914,131300,109116510,9920,9920,9920,9920,0
20230914,131200,109116510,9920,9920,9920,9920,0
20230914,131100,109116510,9920,9920,9920,9920,0
20230914,131000,109116510,9920,9920,9920,9920,0
20230914,130900,109116510,9920,9920,9920,9920,140
20230914,130800,107727710,9890,9890,9890,9890,0
20230914,130700,107727710,9890,9890,9890,9890,0
20230914,130600,107727710,9890,9890,9890,9890,0
20230914,130500,107727710,9890,9890,9890,9890,0
20230914,130400,107727710,9890,9890,9890,9890,0
20230914,130300,107727710,9890,9890,9890,9890,0
20230914,130200,107727710,9890,9890,9890,9890,0
20230914,130100,107727710,9890,9890,9890,9890,9
20230914,130000,107638700,9890,9890,9890,9890,1
20230914,125900,107628810,9910,9910,9910,9910,0
20230914,125800,107628810,9910,9910,9910,9910,1
20230914,125700,107618900,9910,9920,9920,9910,3
20230914,125600,107589160,9920,9920,9920,9920,119
20230914,125500,106408680,9910,9920,9920,9910,32
20230914,125400,106091550,9910,9860,9910,9860,205
20230914,125300,104061100,9910,9910,9910,9910,0
20230914,125200,104061100,9910,9910,9910,9910,0
20230914,125100,104061100,9910,9910,9910,9910,0
20230914,125000,104061100,9910,9910,9910,9910,0
20230914,124900,104061100,9910,9910,9910,9910,0
20230914,124800,104061100,9910,9910,9910,9910,0
20230914,124700,104061100,9910,9910,9910,9910,0
20230914,124600,104061100,9910,9910,9910,9910,0
20230914,124500,104061100,9910,9910,9910,9910,0
20230914,124400,104061100,9910,9910,9910,9910,0
20230914,124300,104061100,9910,9910,9910,9910,0
20230914,124200,104061100,9910,9910,9910,9910,0
20230914,124100,104061100,9910,9910,9910,9910,0
20230914,124000,104061100,9910,9910,9910,9910,1
20230914,123900,104051190,9910,9910,9910,9910,0
20230914,123800,104051190,9910,9910,9910,9910,0
20230914,123700,104051190,9910,9910,9910,9910,90
20230914,123600,103159290,9910,9860,9910,9850,55
20230914,123500,102617380,9910,9910,9910,9910,0
20230914,123400,102617380,9910,9910,9910,9910,1
20230914,123300,102607470,9860,9860,9860,9860,0
20230914,123200,102607470,9860,9860,9860,9860,0
20230914,123100,102607470,9860,9860,9860,9860,0
20230914,123000,102607470,9860,9860,9860,9860,0
20230914,122900,102607470,9860,9860,9860,9860,0
20230914,122800,102607470,9860,9860,9860,9860,0
20230914,122700,102607470,9860,9860,9860,9860,10
20230914,122600,102508870,9910,9910,9910,9910,0
20230914,122500,102508870,9910,9910,9910,9910,0
20230914,122400,102508870,9910,9910,9910,9910,0
20230914,122300,102508870,9910,9910,9910,9910,0
20230914,122200,102508870,9910,9910,9910,9910,0
20230914,122100,102508870,9910,9910,9910,9910,0
20230914,122000,102508870,9910,9910,9910,9910,0
20230914,121900,102508870,9910,9910,9910,9910,0
20230914,121800,102508870,9910,9870,9910,9870,2
20230914,121700,102489090,9910,9910,9910,9910,0
20230914,121600,102489090,9910,9910,9910,9910,0
20230914,121500,102489090,9910,9910,9910,9910,1
20230914,121400,102479180,9870,9870,9870,9870,0
20230914,121300,102479180,9870,9870,9870,9870,0
20230914,121200,102479180,9870,9870,9870,9870,0
20230914,121100,102479180,9870,9870,9870,9870,0
20230914,121000,102479180,9870,9870,9870,9870,1
20230914,120900,102469310,9870,9870,9870,9870,0
20230914,120800,102469310,9870,9870,9870,9870,0
20230914,120700,102469310,9870,9870,9870,9870,0
20230914,120600,102469310,9870,9870,9870,9870,4
20230914,120500,102429830,9840,9840,9840,9840,0
20230914,120400,102429830,9840,9870,9870,9840,1000
20230914,120300,92584310,9870,9900,9900,9870,22
20230914,120200,92367080,9870,9900,9900,9870,53
20230914,120100,91843100,9900,9900,9900,9900,0
20230914,120000,91843100,9900,9900,9900,9900,0
20230914,115900,91843100,9900,9900,9900,9900,462
20230914,115800,87269300,9910,9910,9910,9910,0
20230914,115700,87269300,9910,9910,9910,9910,0
20230914,115600,87269300,9910,9910,9910,9910,0
20230914,115500,87269300,9910,9910,9910,9910,0
20230914,115400,87269300,9910,9910,9910,9910,0
20230914,115300,87269300,9910,9910,9910,9910,0
20230914,115200,87269300,9910,9910,9910,9910,0
20230914,115100,87269300,9910,9910,9910,9910,0
20230914,115000,87269300,9910,9910,9910,9910,0
20230914,114900,87269300,9910,9910,9910,9910,0
20230914,114800,87269300,9910,9910,9910,9910,0
20230914,114700,87269300,9910,9910,9910,9910,0
20230914,114600,87269300,9910,9910,9910,9910,0
20230914,114500,87269300,9910,9910,9910,9910,0
20230914,114400,87269300,9910,9910,9910,9910,0
20230914,114300,87269300,9910,9910,9910,9910,0
20230914,114200,87269300,9910,9910,9910,9910,87
20230914,114100,86407130,9860,9860,9860,9860,0
20230914,114000,86407130,9860,9860,9860,9860,108
20230914,113900,85342250,9860,9860,9860,9860,500
20230914,113800,80412250,9860,9860,9860,9860,0
20230914,113700,80412250,9860,9860,9860,9860,163
20230914,113600,78805070,9930,9930,9930,9930,0
20230914,113500,78805070,9930,9930,9930,9930,0
20230914,113400,78805070,9930,9930,9930,9930,0
20230914,113300,78805070,9930,9930,9930,9930,0
20230914,113200,78805070,9930,9930,9930,9930,0
20230914,113100,78805070,9930,9920,9930,9920,10
20230914,113000,78705820,9920,9920,9920,9920,0
20230914,112900,78705820,9920,9920,9920,9920,10
20230914,112800,78606620,9930,9930,9930,9930,0
20230914,112700,78606620,9930,9930,9930,9930,0
20230914,112600,78606620,9930,9930,9930,9930,0
20230914,112500,78606620,9930,9930,9930,9930,0
20230914,112400,78606620,9930,9930,9930,9930,0
20230914,112300,78606620,9930,9930,9930,9930,0
20230914,112200,78606620,9930,9930,9930,9930,0
20230914,112100,78606620,9930,9930,9930,9930,0
20230914,112000,78606620,9930,9930,9930,9930,0
20230914,111900,78606620,9930,9930,9930,9930,0
20230914,111800,78606620,9930,9930,9930,9930,0
20230914,111700,78606620,9930,9930,9930,9930,0
20230914,111600,78606620,9930,9930,9930,9930,0
20230914,111500,78606620,9930,9930,9930,9930,0
20230914,111400,78606620,9930,9930,9930,9930,0
20230914,111300,78606620,9930,9930,9930,9930,4
20230914,111200,78566900,9910,9910,9910,9910,0
20230914,111100,78566900,9910,9910,9910,9910,0
20230914,111000,78566900,9910,9910,9910,9910,0
20230914,110900,78566900,9910,9910,9910,9910,0
20230914,110800,78566900,9910,9900,9910,9900,200
20230914,110700,76586510,9900,9900,9900,9900,0
20230914,110600,76586510,9900,9900,9900,9900,0
20230914,110500,76586510,9900,9900,9900,9900,0
20230914,110400,76586510,9900,9900,9900,9900,131
20230914,110300,75289610,9850,9850,9850,9850,0
20230914,110200,75289610,9850,9850,9850,9850,0
20230914,110100,75289610,9850,9850,9850,9850,0
20230914,110000,75289610,9850,9850,9850,9850,0
20230914,105900,75289610,9850,9850,9850,9850,0
20230914,105800,75289610,9850,9850,9850,9850,0
20230914,105700,75289610,9850,9850,9850,9850,170
20230914,105600,73615110,9850,9850,9850,9850,0
20230914,105500,73615110,9850,9850,9850,9850,197
20230914,105400,71674660,9850,9850,9850,9850,0
20230914,105300,71674660,9850,9850,9850,9850,0
20230914,105200,71674660,9850,9850,9850,9850,0
20230914,105100,71674660,9850,9860,9860,9850,652
20230914,105000,65250630,9860,9860,9860,9860,6
20230914,104900,65191470,9860,9860,9860,9860,0
20230914,104800,65191470,9860,9860,9860,9860,1
20230914,104700,65181610,9860,9860,9860,9860,0
20230914,104600,65181610,9860,9860,9860,9860,0
20230914,104500,65181610,9860,9860,9860,9860,0
20230914,104400,65181610,9860,9860,9860,9860,145
20230914,104300,63751910,9860,9860,9860,9860,0
20230914,104200,63751910,9860,9860,9860,9860,0
20230914,104100,63751910,9860,9860,9860,9860,351
20230914,104000,60291050,9860,9860,9860,9860,50
20230914,103900,59798050,9860,9860,9870,9860,423
20230914,103800,55626270,9860,9860,9860,9860,110
20230914,103700,54541670,9870,9870,9870,9870,0
20230914,103600,54541670,9870,9870,9870,9870,0
20230914,103500,54541670,9870,9870,9870,9870,0
20230914,103400,54541670,9870,9870,9870,9870,2
20230914,103300,54521930,9880,9880,9880,9880,0
20230914,103200,54521930,9880,9880,9880,9880,0
20230914,103100,54521930,9880,9880,9880,9880,681
20230914,103000,47793650,9860,9860,9860,9860,0
20230914,102900,47793650,9860,9860,9860,9860,0
20230914,102800,47793650,9860,9860,9860,9860,0
20230914,102700,47793650,9860,9860,9860,9860,0
20230914,102600,47793650,9860,9860,9860,9860,0
20230914,102500,47793650,9860,9860,9860,9860,0
20230914,102400,47793650,9860,9860,9860,9860,0
20230914,102300,47793650,9860,9860,9860,9860,121
20230914,102200,46600590,9860,9860,9860,9860,0
20230914,102100,46600590,9860,9860,9860,9860,171
20230914,102000,44914530,9860,9870,9870,9860,850
20230914,101900,36528530,9860,9860,9860,9860,0
20230914,101800,36528530,9860,9860,9860,9860,0
20230914,101700,36528530,9860,9860,9860,9860,0
20230914,101600,36528530,9860,9860,9860,9860,0
20230914,101500,36528530,9860,9860,9860,9860,0
20230914,101400,36528530,9860,9860,9860,9860,0
20230914,101300,36528530,9860,9860,9860,9860,0
20230914,101200,36528530,9860,9860,9860,9860,0
20230914,101100,36528530,9860,9860,9860,9860,0
20230914,101000,36528530,9860,9860,9860,9860,0
20230914,100900,36528530,9860,9860,9860,9860,1
20230914,100800,36518670,9930,9930,9930,9930,1
20230914,100700,36508740,9860,9860,9860,9860,0
20230914,100600,36508740,9860,9870,9870,9860,113
20230914,100500,35393570,9870,9870,9870,9870,0
20230914,100400,35393570,9870,9880,9880,9870,28
20230914,100300,35117040,9880,9880,9880,9880,0
20230914,100200,35117040,9880,9940,9940,9880,96
20230914,100100,34165240,9940,9920,9940,9920,29
20230914,100000,33877540,9940,9940,9940,9940,127
20230914,095900,32615160,9920,9920,9920,9920,0
20230914,095800,32615160,9920,9920,9920,9920,0
20230914,095700,32615160,9920,9920,9920,9920,41
20230914,095600,32208440,9930,9930,9930,9930,0
20230914,095500,32208440,9930,9930,9930,9930,0
20230914,095400,32208440,9930,9930,9930,9930,6
20230914,095300,32148860,9930,9930,9930,9930,4
20230914,095200,32109140,9920,9920,9920,9920,84
20230914,095100,31275860,9920,9920,9920,9920,0
20230914,095000,31275860,9920,9920,9920,9920,0
20230914,094900,31275860,9920,9920,9920,9920,3
20230914,094800,31246100,9910,9910,9910,9910,0
20230914,094700,31246100,9910,9910,9910,9910,0
20230914,094600,31246100,9910,9910,9910,9910,0
20230914,094500,31246100,9910,9910,9910,9910,0
20230914,094400,31246100,9910,9910,9910,9910,0
20230914,094300,31246100,9910,9900,9910,9900,130
20230914,094200,29957810,9900,9900,9900,9900,92
20230914,094100,29047010,9880,9880,9880,9880,0
20230914,094000,29047010,9880,9880,9880,9880,0
20230914,093900,29047010,9880,9880,9880,9880,0
20230914,093800,29047010,9880,9880,9880,9880,15
20230914,093700,28898810,9900,9900,9900,9900,0
20230914,093600,28898810,9900,9900,9900,9900,0
20230914,093500,28898810,9900,9900,9900,9900,0
20230914,093400,28898810,9900,9900,9900,9900,0
20230914,093300,28898810,9900,9900,9900,9900,5
20230914,093200,28849310,9900,9900,9900,9900,0
20230914,093100,28849310,9900,9900,9900,9900,281
20230914,093000,26067410,9860,9860,9860,9860,0
20230914,092900,26067410,9860,9860,9860,9860,0
20230914,092800,26067410,9860,9860,9860,9860,0
20230914,092700,26067410,9860,9860,9860,9860,1
20230914,092600,26057550,9860,9860,9860,9860,0
20230914,092500,26057550,9860,9860,9860,9860,1
20230914,092400,26047690,9860,9860,9860,9860,70
20230914,092300,25357490,9860,9860,9860,9860,1
20230914,092200,25347630,9890,9890,9890,9890,242
20230914,092100,22954250,9900,9870,9900,9870,741
20230914,092000,15626990,9870,9870,9870,9870,19
20230914,091900,15439460,9870,9870,9870,9870,102
20230914,091800,14432720,9880,9880,9880,9880,40
20230914,091700,14037520,9880,9880,9880,9880,50
20230914,091600,13543520,9870,9870,9870,9870,0
20230914,091500,13543520,9870,9880,9880,9870,102
20230914,091400,12536770,9870,9870,9870,9870,0
20230914,091300,12536770,9870,9870,9870,9870,35
20230914,091200,12191320,9870,9860,9870,9860,140
20230914,091100,10810330,9840,9840,9840,9840,8
20230914,091000,10731610,9860,9860,9860,9860,25
20230914,090900,10485110,9830,9830,9830,9830,0
20230914,090800,10485110,9830,9830,9830,9830,195
20230914,090700,8568260,9830,9830,9830,9830,0
20230914,090600,8568260,9830,9840,9840,9830,538
20230914,090500,3274420,9890,9890,9890,9890,1
20230914,090400,3264530,9890,9880,9890,9880,70
20230914,090300,2572890,9890,9890,9890,9890,0
20230914,090200,2572890,9890,9840,9890,9840,138
20230914,090100,1208890,9840,9810,9840,9810,88
20230914,090000,343990,9810,9830,9830,9810,35