KissMeData/080720/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193500,52929900,5050,5050,5050,5050,565
20230911,193400,52929900,5050,5050,5050,5050,0
20230911,193300,52929900,5050,5050,5050,5050,0
20230911,193200,52929900,5050,5050,5050,5050,0
20230911,193100,52929900,5050,5050,5050,5050,0
20230911,193000,52929900,5050,5050,5050,5050,0
20230911,192900,52929900,5050,5050,5050,5050,0
20230911,192800,52929900,5050,5050,5050,5050,0
20230911,192700,52929900,5050,5050,5050,5050,0
20230911,192600,52929900,5050,5050,5050,5050,0
20230911,192500,52929900,5050,5050,5050,5050,0
20230911,192400,52929900,5050,5050,5050,5050,0
20230911,192300,52929900,5050,5050,5050,5050,0
20230911,192200,52929900,5050,5050,5050,5050,0
20230911,192100,52929900,5050,5050,5050,5050,0
20230911,192000,52929900,5050,5050,5050,5050,0
20230911,191900,52929900,5050,5050,5050,5050,0
20230911,191800,52929900,5050,5050,5050,5050,0
20230911,191700,52929900,5050,5050,5050,5050,0
20230911,191600,52929900,5050,5050,5050,5050,0
20230911,191500,52929900,5050,5050,5050,5050,0
20230911,191400,52929900,5050,5050,5050,5050,0
20230911,191300,52929900,5050,5050,5050,5050,0
20230911,191200,52929900,5050,5050,5050,5050,0
20230911,191100,52929900,5050,5050,5050,5050,0
20230911,191000,52929900,5050,5050,5050,5050,0
20230911,190900,52929900,5050,5050,5050,5050,0
20230911,190800,52929900,5050,5050,5050,5050,0
20230911,190700,52929900,5050,5050,5050,5050,0
20230911,190600,52929900,5050,5050,5050,5050,0
20230911,190500,52929900,5050,5050,5050,5050,565
20230911,190400,52929900,5050,5050,5050,5050,0
20230911,190300,52929900,5050,5050,5050,5050,0
20230911,190200,52929900,5050,5050,5050,5050,0
20230911,190100,52929900,5050,5050,5050,5050,0
20230911,190000,52929900,5050,5050,5050,5050,0
20230911,185900,52929900,5050,5050,5050,5050,0
20230911,185800,52929900,5050,5050,5050,5050,0
20230911,185700,52929900,5050,5050,5050,5050,0
20230911,185600,52929900,5050,5050,5050,5050,0
20230911,185500,52929900,5050,5050,5050,5050,0
20230911,185400,52929900,5050,5050,5050,5050,0
20230911,185300,52929900,5050,5050,5050,5050,0
20230911,185200,52929900,5050,5050,5050,5050,0
20230911,185100,52929900,5050,5050,5050,5050,0
20230911,185000,52929900,5050,5050,5050,5050,0
20230911,184900,52929900,5050,5050,5050,5050,0
20230911,184800,52929900,5050,5050,5050,5050,0
20230911,184700,52929900,5050,5050,5050,5050,0
20230911,184600,52929900,5050,5050,5050,5050,0
20230911,184500,52929900,5050,5050,5050,5050,0
20230911,184400,52929900,5050,5050,5050,5050,0
20230911,184300,52929900,5050,5050,5050,5050,0
20230911,184200,52929900,5050,5050,5050,5050,0
20230911,184100,52929900,5050,5050,5050,5050,0
20230911,184000,52929900,5050,5050,5050,5050,0
20230911,183900,52929900,5050,5050,5050,5050,0
20230911,183800,52929900,5050,5050,5050,5050,0
20230911,183700,52929900,5050,5050,5050,5050,0
20230911,183600,52929900,5050,5050,5050,5050,0
20230911,183500,52929900,5050,5050,5050,5050,565
20230911,183400,52929900,5050,5050,5050,5050,0
20230911,183300,52929900,5050,5050,5050,5050,0
20230911,183200,52929900,5050,5050,5050,5050,0
20230911,183100,52929900,5050,5050,5050,5050,0
20230911,183000,52929900,5050,5050,5050,5050,0
20230911,182900,52929900,5050,5050,5050,5050,0
20230911,182800,52929900,5050,5050,5050,5050,0
20230911,182700,52929900,5050,5050,5050,5050,0
20230911,182600,52929900,5050,5050,5050,5050,0
20230911,182500,52929900,5050,5050,5050,5050,0
20230911,182400,52929900,5050,5050,5050,5050,0
20230911,182300,52929900,5050,5050,5050,5050,0
20230911,182200,52929900,5050,5050,5050,5050,0
20230911,182100,52929900,5050,5050,5050,5050,0
20230911,182000,52929900,5050,5050,5050,5050,0
20230911,181900,52929900,5050,5050,5050,5050,0
20230911,181800,52929900,5050,5050,5050,5050,0
20230911,181700,52929900,5050,5050,5050,5050,0
20230911,181600,52929900,5050,5050,5050,5050,0
20230911,181500,52929900,5050,5050,5050,5050,0
20230911,181400,52929900,5050,5050,5050,5050,0
20230911,181300,52929900,5050,5050,5050,5050,0
20230911,181200,52929900,5050,5050,5050,5050,0
20230911,181100,52929900,5050,5050,5050,5050,0
20230911,181000,52929900,5050,5050,5050,5050,0
20230911,180900,52929900,5050,5050,5050,5050,0
20230911,180800,52929900,5050,5050,5050,5050,0
20230911,180700,52929900,5050,5050,5050,5050,0
20230911,180600,52929900,5050,5050,5050,5050,0
20230911,180500,52929900,5050,5050,5050,5050,565
20230911,180400,52929900,5050,5050,5050,5050,0
20230911,180300,52929900,5050,5050,5050,5050,0
20230911,180200,52929900,5050,5050,5050,5050,0
20230911,180100,52929900,5050,5050,5050,5050,0
20230911,180000,52929900,5050,5050,5050,5050,0
20230911,175900,52929900,5050,5050,5050,5050,0
20230911,175800,52929900,5050,5050,5050,5050,0
20230911,175700,52929900,5050,5050,5050,5050,0
20230911,175600,52929900,5050,5050,5050,5050,0
20230911,175500,52929900,5050,5050,5050,5050,0
20230911,175400,52929900,5050,5050,5050,5050,0
20230911,175300,52929900,5050,5050,5050,5050,0
20230911,175200,52929900,5050,5050,5050,5050,0
20230911,175100,52929900,5050,5050,5050,5050,0
20230911,175000,52929900,5050,5050,5050,5050,0
20230911,174900,52929900,5050,5050,5050,5050,0
20230911,174800,52929900,5050,5050,5050,5050,0
20230911,174700,52929900,5050,5050,5050,5050,0
20230911,174600,52929900,5050,5050,5050,5050,0
20230911,174500,52929900,5050,5050,5050,5050,0
20230911,174400,52929900,5050,5050,5050,5050,0
20230911,174300,52929900,5050,5050,5050,5050,0
20230911,174200,52929900,5050,5050,5050,5050,0
20230911,174100,52929900,5050,5050,5050,5050,0
20230911,174000,52929900,5050,5050,5050,5050,0
20230911,173900,52929900,5050,5050,5050,5050,0
20230911,173800,52929900,5050,5050,5050,5050,0
20230911,173700,52929900,5050,5050,5050,5050,0
20230911,173600,52929900,5050,5050,5050,5050,0
20230911,173500,52929900,5050,5050,5050,5050,565
20230911,173400,52929900,5050,5050,5050,5050,0
20230911,173300,52929900,5050,5050,5050,5050,0
20230911,173200,52929900,5050,5050,5050,5050,0
20230911,173100,52929900,5050,5050,5050,5050,0
20230911,173000,52929900,5050,5050,5050,5050,0
20230911,172900,52929900,5050,5050,5050,5050,0
20230911,172800,52929900,5050,5050,5050,5050,0
20230911,172700,52929900,5050,5050,5050,5050,0
20230911,172600,52929900,5050,5050,5050,5050,0
20230911,172500,52929900,5050,5050,5050,5050,0
20230911,172400,52929900,5050,5050,5050,5050,0
20230911,172300,52929900,5050,5050,5050,5050,0
20230911,172200,52929900,5050,5050,5050,5050,0
20230911,172100,52929900,5050,5050,5050,5050,0
20230911,172000,52929900,5050,5050,5050,5050,0
20230911,171900,52929900,5050,5050,5050,5050,0
20230911,171800,52929900,5050,5050,5050,5050,0
20230911,171700,52929900,5050,5050,5050,5050,0
20230911,171600,52929900,5050,5050,5050,5050,0
20230911,171500,52929900,5050,5050,5050,5050,0
20230911,171400,52929900,5050,5050,5050,5050,0
20230911,171300,52929900,5050,5050,5050,5050,0
20230911,171200,52929900,5050,5050,5050,5050,0
20230911,171100,52929900,5050,5050,5050,5050,0
20230911,171000,52929900,5050,5050,5050,5050,0
20230911,170900,52929900,5050,5050,5050,5050,0
20230911,170800,52929900,5050,5050,5050,5050,0
20230911,170700,52929900,5050,5050,5050,5050,0
20230911,170600,52929900,5050,5050,5050,5050,0
20230911,170500,52929900,5050,5050,5050,5050,565
20230911,170400,52929900,5050,5050,5050,5050,0
20230911,170300,52929900,5050,5050,5050,5050,0
20230911,170200,52929900,5050,5050,5050,5050,0
20230911,170100,52929900,5050,5050,5050,5050,0
20230911,170000,52929900,5050,5050,5050,5050,0
20230911,165900,52929900,5050,5050,5050,5050,0
20230911,165800,52929900,5050,5050,5050,5050,0
20230911,165700,52929900,5050,5050,5050,5050,0
20230911,165600,52929900,5050,5050,5050,5050,0
20230911,165500,52929900,5050,5050,5050,5050,0
20230911,165400,52929900,5050,5050,5050,5050,0
20230911,165300,52929900,5050,5050,5050,5050,0
20230911,165200,52929900,5050,5050,5050,5050,0
20230911,165100,52929900,5050,5050,5050,5050,0
20230911,165000,52929900,5050,5050,5050,5050,0
20230911,164900,52929900,5050,5050,5050,5050,0
20230911,164800,52929900,5050,5050,5050,5050,0
20230911,164700,52929900,5050,5050,5050,5050,0
20230911,164600,52929900,5050,5050,5050,5050,0
20230911,164500,52929900,5050,5050,5050,5050,0
20230911,164400,52929900,5050,5050,5050,5050,0
20230911,164300,52929900,5050,5050,5050,5050,0
20230911,164200,52929900,5050,5050,5050,5050,0
20230911,164100,52929900,5050,5050,5050,5050,0
20230911,164000,52929900,5050,5050,5050,5050,0
20230911,163900,52929900,5050,5050,5050,5050,0
20230911,163800,52929900,5050,5050,5050,5050,0
20230911,163700,52929900,5050,5050,5050,5050,0
20230911,163600,52929900,5050,5050,5050,5050,0
20230911,163500,52929900,5050,5050,5050,5050,565
20230911,163400,52929900,5050,5050,5050,5050,0
20230911,163300,52929900,5050,5050,5050,5050,0
20230911,163200,52929900,5050,5050,5050,5050,0
20230911,163100,52929900,5050,5050,5050,5050,0
20230911,163000,52929900,5050,5050,5050,5050,0
20230911,162900,52929900,5050,5050,5050,5050,0
20230911,162800,52929900,5050,5050,5050,5050,0
20230911,162700,52929900,5050,5050,5050,5050,0
20230911,162600,52929900,5050,5050,5050,5050,0
20230911,162500,52929900,5050,5050,5050,5050,0
20230911,162400,52929900,5050,5050,5050,5050,0
20230911,162300,52929900,5050,5050,5050,5050,0
20230911,162200,52929900,5050,5050,5050,5050,0
20230911,162100,52929900,5050,5050,5050,5050,0
20230911,162000,52929900,5050,5050,5050,5050,0
20230911,161900,52929900,5050,5050,5050,5050,0
20230911,161800,52929900,5050,5050,5050,5050,0
20230911,161700,52929900,5050,5050,5050,5050,0
20230911,161600,52929900,5050,5050,5050,5050,0
20230911,161500,52929900,5050,5050,5050,5050,0
20230911,161400,52929900,5050,5050,5050,5050,0
20230911,161300,52929900,5050,5050,5050,5050,0
20230911,161200,52929900,5050,5050,5050,5050,0
20230911,161100,52929900,5050,5050,5050,5050,0
20230911,161000,52929900,5050,5050,5050,5050,0
20230911,160900,52929900,5050,5050,5050,5050,0
20230911,160800,52929900,5050,5050,5050,5050,0
20230911,160700,52929900,5050,5050,5050,5050,0
20230911,160600,52929900,5050,5050,5050,5050,0
20230911,160500,52929900,5050,5050,5050,5050,565
20230911,160400,52929900,5050,5050,5050,5050,0
20230911,160300,52929900,5050,5050,5050,5050,0
20230911,160200,52929900,5050,5050,5050,5050,0
20230911,160100,52929900,5050,5050,5050,5050,0
20230911,160000,52929900,5050,5050,5050,5050,0
20230911,155900,52929900,5050,5050,5050,5050,0
20230911,155800,52929900,5050,5050,5050,5050,0
20230911,155700,52929900,5050,5050,5050,5050,0
20230911,155600,52929900,5050,5050,5050,5050,0
20230911,155500,52929900,5050,5050,5050,5050,0
20230911,155400,52929900,5050,5050,5050,5050,0
20230911,155300,52929900,5050,5050,5050,5050,0
20230911,155200,52929900,5050,5050,5050,5050,0
20230911,155100,52929900,5050,5050,5050,5050,0
20230911,155000,52929900,5050,5050,5050,5050,0
20230911,154900,52929900,5050,5050,5050,5050,0
20230911,154800,52929900,5050,5050,5050,5050,0
20230911,154700,52929900,5050,5050,5050,5050,0
20230911,154600,52929900,5050,5050,5050,5050,0
20230911,154500,52929900,5050,5050,5050,5050,0
20230911,154400,52929900,5050,5050,5050,5050,0
20230911,154300,52929900,5050,5050,5050,5050,0
20230911,154200,52929900,5050,5050,5050,5050,0
20230911,154100,52929900,5050,5050,5050,5050,0
20230911,154000,52929900,5050,5050,5050,5050,0
20230911,153900,52929900,5050,5050,5050,5050,0
20230911,153800,52929900,5050,5050,5050,5050,0
20230911,153700,52929900,5050,5050,5050,5050,0
20230911,153600,52929900,5050,5050,5050,5050,0
20230911,153500,52929900,5050,5050,5050,5050,565
20230911,153400,52929900,5050,5050,5050,5050,0
20230911,153300,52929900,5050,5050,5050,5050,0
20230911,153200,52929900,5050,5050,5050,5050,0
20230911,153100,52929900,5050,5050,5050,5050,0
20230911,153000,52929900,5050,5050,5050,5050,565
20230911,152900,50076650,5050,5050,5050,5050,0
20230911,152800,50076650,5050,5050,5050,5050,0
20230911,152700,50076650,5050,5050,5050,5050,0
20230911,152600,50076650,5050,5050,5050,5050,0
20230911,152500,50076650,5050,5050,5050,5050,0
20230911,152400,50076650,5050,5050,5050,5050,0
20230911,152300,50076650,5050,5050,5050,5050,0
20230911,152200,50076650,5050,5050,5050,5050,0
20230911,152100,50076650,5050,5050,5050,5050,0
20230911,152000,50076650,5050,5050,5050,5050,0
20230911,151900,50076650,5050,5040,5050,5040,151
20230911,151800,49315420,5040,5040,5040,5040,0
20230911,151700,49315420,5040,5040,5040,5040,0
20230911,151600,49315420,5040,5040,5040,5040,0
20230911,151500,49315420,5040,5040,5040,5040,0
20230911,151400,49315420,5040,5040,5040,5040,2
20230911,151300,49305340,5040,5040,5040,5040,20
20230911,151200,49204540,5030,5030,5030,5030,766
20230911,151100,45351560,5030,5030,5030,5030,0
20230911,151000,45351560,5030,5030,5030,5030,0
20230911,150900,45351560,5030,5030,5030,5030,0
20230911,150800,45351560,5030,5030,5030,5030,1
20230911,150700,45346530,5010,5010,5010,5010,0
20230911,150600,45346530,5010,5010,5010,5010,0
20230911,150500,45346530,5010,5010,5010,5010,0
20230911,150400,45346530,5010,5010,5010,5010,240
20230911,150300,44144130,5010,5010,5010,5010,0
20230911,150200,44144130,5010,5010,5010,5010,0
20230911,150100,44144130,5010,5010,5010,5010,0
20230911,150000,44144130,5010,5010,5010,5010,0
20230911,145900,44144130,5010,5010,5010,5010,0
20230911,145800,44144130,5010,5010,5010,5010,0
20230911,145700,44144130,5010,5010,5010,5010,110
20230911,145600,43593030,5020,5020,5020,5020,0
20230911,145500,43593030,5020,5020,5020,5020,0
20230911,145400,43593030,5020,5020,5020,5020,0
20230911,145300,43593030,5020,5020,5020,5020,0
20230911,145200,43593030,5020,5020,5020,5020,0
20230911,145100,43593030,5020,5020,5020,5020,0
20230911,145000,43593030,5020,5020,5020,5020,0
20230911,144900,43593030,5020,5020,5020,5020,0
20230911,144800,43593030,5020,5020,5020,5020,0
20230911,144700,43593030,5020,5020,5020,5020,0
20230911,144600,43593030,5020,5020,5020,5020,0
20230911,144500,43593030,5020,5020,5020,5020,0
20230911,144400,43593030,5020,5020,5020,5020,0
20230911,144300,43593030,5020,5020,5020,5020,0
20230911,144200,43593030,5020,5020,5020,5020,0
20230911,144100,43593030,5020,5020,5020,5020,0
20230911,144000,43593030,5020,5020,5020,5020,0
20230911,143900,43593030,5020,5020,5020,5020,0
20230911,143800,43593030,5020,5020,5020,5020,17
20230911,143700,43507690,5020,5020,5020,5020,0
20230911,143600,43507690,5020,5020,5020,5020,0
20230911,143500,43507690,5020,5020,5020,5000,1227
20230911,143400,37366780,5020,5020,5020,5020,0
20230911,143300,37366780,5020,5020,5020,5020,0
20230911,143200,37366780,5020,5020,5020,5020,0
20230911,143100,37366780,5020,5020,5020,5020,0
20230911,143000,37366780,5020,5020,5020,5020,0
20230911,142900,37366780,5020,5020,5020,5020,0
20230911,142800,37366780,5020,5020,5020,5020,0
20230911,142700,37366780,5020,5020,5020,5020,0
20230911,142600,37366780,5020,5020,5020,5020,0
20230911,142500,37366780,5020,5020,5020,5020,0
20230911,142400,37366780,5020,5020,5020,5020,0
20230911,142300,37366780,5020,5020,5020,5020,0
20230911,142200,37366780,5020,5020,5020,5020,0
20230911,142100,37366780,5020,5020,5020,5020,0
20230911,142000,37366780,5020,5020,5020,5020,0
20230911,141900,37366780,5020,5020,5020,5020,0
20230911,141800,37366780,5020,5020,5020,5020,0
20230911,141700,37366780,5020,5020,5020,5020,300
20230911,141600,35860780,5040,5040,5040,5040,0
20230911,141500,35860780,5040,5040,5040,5040,0
20230911,141400,35860780,5040,5040,5040,5040,0
20230911,141300,35860780,5040,5040,5040,5040,0
20230911,141200,35860780,5040,5040,5040,5040,0
20230911,141100,35860780,5040,5040,5040,5040,0
20230911,141000,35860780,5040,5040,5040,5040,71
20230911,140900,35502940,5040,5040,5040,5040,374
20230911,140800,33617980,5040,5040,5040,5040,0
20230911,140700,33617980,5040,5040,5040,5040,0
20230911,140600,33617980,5040,5040,5040,5040,0
20230911,140500,33617980,5040,5040,5040,5040,100
20230911,140400,33113980,5040,5040,5040,5040,100
20230911,140300,32609980,5040,5040,5040,5040,0
20230911,140200,32609980,5040,5040,5040,5040,10
20230911,140100,32559580,5040,5040,5040,5040,0
20230911,140000,32559580,5040,5040,5040,5040,0
20230911,135900,32559580,5040,5040,5040,5040,0
20230911,135800,32559580,5040,5040,5040,5040,0
20230911,135700,32559580,5040,5040,5040,5040,0
20230911,135600,32559580,5040,5040,5040,5040,0
20230911,135500,32559580,5040,5040,5040,5040,100
20230911,135400,32055580,5040,5040,5040,5040,0
20230911,135300,32055580,5040,5040,5040,5040,0
20230911,135200,32055580,5040,5040,5040,5040,0
20230911,135100,32055580,5040,5040,5040,5040,0
20230911,135000,32055580,5040,5040,5040,5040,0
20230911,134900,32055580,5040,5040,5040,5040,0
20230911,134800,32055580,5040,5040,5040,5040,0
20230911,134700,32055580,5040,5040,5040,5040,0
20230911,134600,32055580,5040,5040,5040,5040,0
20230911,134500,32055580,5040,5040,5040,5040,0
20230911,134400,32055580,5040,5040,5040,5040,0
20230911,134300,32055580,5040,5040,5040,5040,0
20230911,134200,32055580,5040,5040,5040,5040,0
20230911,134100,32055580,5040,5040,5040,5040,0
20230911,134000,32055580,5040,5040,5040,5040,0
20230911,133900,32055580,5040,5040,5040,5040,0
20230911,133800,32055580,5040,5040,5040,5040,0
20230911,133700,32055580,5040,5040,5040,5040,0
20230911,133600,32055580,5040,5040,5040,5040,334
20230911,133500,30372220,5040,5040,5040,5040,481
20230911,133400,27947980,5040,5040,5040,5040,98
20230911,133300,27454060,5040,5040,5040,5040,135
20230911,133200,26773660,5030,5030,5030,5030,0
20230911,133100,26773660,5030,5030,5030,5030,0
20230911,133000,26773660,5030,5030,5030,5030,0
20230911,132900,26773660,5030,5030,5030,5030,0
20230911,132800,26773660,5030,5030,5030,5030,0
20230911,132700,26773660,5030,5030,5030,5030,0
20230911,132600,26773660,5030,5030,5030,5030,0
20230911,132500,26773660,5030,5030,5030,5030,0
20230911,132400,26773660,5030,5030,5030,5030,0
20230911,132300,26773660,5030,5030,5030,5030,0
20230911,132200,26773660,5030,5030,5030,5030,0
20230911,132100,26773660,5030,5030,5030,5030,0
20230911,132000,26773660,5030,5030,5030,5030,0
20230911,131900,26773660,5030,5030,5030,5030,0
20230911,131800,26773660,5030,5030,5030,5030,20
20230911,131700,26673060,5030,5030,5030,5030,0
20230911,131600,26673060,5030,5030,5030,5030,2
20230911,131500,26663000,5030,5030,5030,5030,6
20230911,131400,26632820,5010,5020,5020,5010,9
20230911,131300,26587660,5030,5030,5030,5030,0
20230911,131200,26587660,5030,5030,5030,5030,0
20230911,131100,26587660,5030,5030,5030,5030,0
20230911,131000,26587660,5030,5030,5030,5030,0
20230911,130900,26587660,5030,5030,5030,5030,0
20230911,130800,26587660,5030,5030,5030,5030,0
20230911,130700,26587660,5030,5030,5030,5030,0
20230911,130600,26587660,5030,5030,5030,5030,0
20230911,130500,26587660,5030,5030,5030,5030,0
20230911,130400,26587660,5030,5030,5030,5030,0
20230911,130300,26587660,5030,5030,5030,5030,0
20230911,130200,26587660,5030,5030,5030,5030,0
20230911,130100,26587660,5030,5030,5030,5030,0
20230911,130000,26587660,5030,5030,5030,5030,0
20230911,125900,26587660,5030,5030,5030,5030,0
20230911,125800,26587660,5030,5030,5030,5030,0
20230911,125700,26587660,5030,5030,5030,5030,0
20230911,125600,26587660,5030,5030,5030,5030,0
20230911,125500,26587660,5030,5030,5030,5030,0
20230911,125400,26587660,5030,5030,5030,5030,0
20230911,125300,26587660,5030,5030,5030,5030,0
20230911,125200,26587660,5030,5030,5030,5030,0
20230911,125100,26587660,5030,5030,5030,5030,0
20230911,125000,26587660,5030,5030,5030,5030,30
20230911,124900,26436760,5030,5030,5030,5030,0
20230911,124800,26436760,5030,5030,5030,5030,0
20230911,124700,26436760,5030,5030,5030,5030,0
20230911,124600,26436760,5030,5030,5030,5030,204
20230911,124500,25410640,5030,5030,5030,5030,0
20230911,124400,25410640,5030,5030,5030,5030,38
20230911,124300,25219500,5030,5030,5030,5030,0
20230911,124200,25219500,5030,5030,5030,5030,0
20230911,124100,25219500,5030,5030,5030,5030,0
20230911,124000,25219500,5030,5030,5030,5030,1
20230911,123900,25214470,5030,5030,5030,5030,0
20230911,123800,25214470,5030,5030,5030,5030,0
20230911,123700,25214470,5030,5030,5030,5030,1
20230911,123600,25209440,5010,5010,5010,5010,0
20230911,123500,25209440,5010,5010,5010,5010,0
20230911,123400,25209440,5010,5010,5010,5010,0
20230911,123300,25209440,5010,5010,5010,5010,0
20230911,123200,25209440,5010,5010,5010,5010,0
20230911,123100,25209440,5010,5010,5010,5010,0
20230911,123000,25209440,5010,5020,5020,5010,215
20230911,122900,24131910,5020,5020,5020,5020,0
20230911,122800,24131910,5020,5020,5020,5020,0
20230911,122700,24131910,5020,5020,5020,5020,0
20230911,122600,24131910,5020,5020,5020,5020,0
20230911,122500,24131910,5020,5020,5020,5020,0
20230911,122400,24131910,5020,5020,5020,5020,0
20230911,122300,24131910,5020,5020,5020,5020,0
20230911,122200,24131910,5020,5020,5020,5020,0
20230911,122100,24131910,5020,5020,5020,5020,0
20230911,122000,24131910,5020,5020,5020,5020,0
20230911,121900,24131910,5020,5020,5020,5020,0
20230911,121800,24131910,5020,5040,5040,5020,66
20230911,121700,23799930,5040,5040,5040,5040,0
20230911,121600,23799930,5040,5040,5040,5040,0
20230911,121500,23799930,5040,5040,5040,5040,0
20230911,121400,23799930,5040,5040,5040,5040,0
20230911,121300,23799930,5040,5040,5040,5040,0
20230911,121200,23799930,5040,5040,5040,5040,0
20230911,121100,23799930,5040,5040,5040,5040,0
20230911,121000,23799930,5040,5040,5040,5040,0
20230911,120900,23799930,5040,5040,5040,5040,0
20230911,120800,23799930,5040,5040,5040,5040,0
20230911,120700,23799930,5040,5040,5040,5040,0
20230911,120600,23799930,5040,5040,5040,5040,0
20230911,120500,23799930,5040,5040,5040,5040,0
20230911,120400,23799930,5040,5040,5040,5040,0
20230911,120300,23799930,5040,5040,5040,5040,0
20230911,120200,23799930,5040,5040,5040,5040,0
20230911,120100,23799930,5040,5040,5040,5040,0
20230911,120000,23799930,5040,5040,5040,5040,0
20230911,115900,23799930,5040,5040,5040,5040,0
20230911,115800,23799930,5040,5040,5040,5040,0
20230911,115700,23799930,5040,5030,5040,5030,3
20230911,115600,23784830,5040,5020,5040,5010,351
20230911,115500,22026050,5010,5010,5010,5010,0
20230911,115400,22026050,5010,5030,5030,5010,300
20230911,115300,20518610,5040,5040,5040,5040,1
20230911,115200,20513570,5050,5050,5050,5050,0
20230911,115100,20513570,5050,5050,5050,5050,0
20230911,115000,20513570,5050,5050,5050,5050,1
20230911,114900,20508520,5050,5050,5050,5050,10
20230911,114800,20458020,5040,5040,5040,5040,5
20230911,114700,20432820,5040,5040,5040,5040,0
20230911,114600,20432820,5040,5040,5040,5040,25
20230911,114500,20306820,5040,5040,5040,5040,624
20230911,114400,17161860,5040,5040,5040,5040,200
20230911,114300,16153860,5040,5040,5040,5040,0
20230911,114200,16153860,5040,5040,5040,5040,0
20230911,114100,16153860,5040,5040,5040,5040,0
20230911,114000,16153860,5040,5040,5040,5040,0
20230911,113900,16153860,5040,5040,5040,5040,0
20230911,113800,16153860,5040,5040,5040,5040,0
20230911,113700,16153860,5040,5040,5040,5040,25
20230911,113600,16027860,5040,5040,5040,5040,0
20230911,113500,16027860,5040,5040,5040,5040,0
20230911,113400,16027860,5040,5040,5040,5040,5
20230911,113300,16002660,5040,5040,5040,5040,0
20230911,113200,16002660,5040,5040,5040,5040,0
20230911,113100,16002660,5040,5040,5040,5040,0
20230911,113000,16002660,5040,5040,5040,5040,0
20230911,112900,16002660,5040,5040,5040,5040,0
20230911,112800,16002660,5040,5040,5040,5040,0
20230911,112700,16002660,5040,5040,5040,5040,0
20230911,112600,16002660,5040,5040,5040,5040,10
20230911,112500,15952260,5040,5040,5040,5040,0
20230911,112400,15952260,5040,5040,5040,5040,0
20230911,112300,15952260,5040,5040,5040,5040,30
20230911,112200,15801060,5040,5040,5040,5040,0
20230911,112100,15801060,5040,5030,5040,5030,21
20230911,112000,15695420,5040,5040,5040,5040,1
20230911,111900,15690380,5030,5030,5030,5030,0
20230911,111800,15690380,5030,5030,5030,5030,0
20230911,111700,15690380,5030,5030,5030,5030,24
20230911,111600,15569660,5040,5040,5040,5040,0
20230911,111500,15569660,5040,5040,5040,5040,0
20230911,111400,15569660,5040,5040,5040,5040,0
20230911,111300,15569660,5040,5040,5040,5040,0
20230911,111200,15569660,5040,5040,5040,5040,0
20230911,111100,15569660,5040,5040,5040,5040,0
20230911,111000,15569660,5040,5040,5040,5040,0
20230911,110900,15569660,5040,5040,5040,5040,0
20230911,110800,15569660,5040,5040,5040,5040,0
20230911,110700,15569660,5040,5040,5040,5040,0
20230911,110600,15569660,5040,5040,5040,5040,0
20230911,110500,15569660,5040,5040,5040,5040,0
20230911,110400,15569660,5040,5040,5040,5040,2
20230911,110300,15559580,5040,5040,5040,5040,0
20230911,110200,15559580,5040,5040,5040,5040,125
20230911,110100,14929580,5030,5030,5030,5030,0
20230911,110000,14929580,5030,5030,5030,5030,0
20230911,105900,14929580,5030,5030,5030,5030,20
20230911,105800,14828980,5020,5020,5020,5020,15
20230911,105700,14753680,5020,5020,5020,5020,10
20230911,105600,14703480,5010,5010,5010,5010,0
20230911,105500,14703480,5010,5010,5010,5010,0
20230911,105400,14703480,5010,5010,5010,5010,0
20230911,105300,14703480,5010,5010,5010,5010,0
20230911,105200,14703480,5010,5010,5010,5010,0
20230911,105100,14703480,5010,5010,5010,5010,0
20230911,105000,14703480,5010,5010,5010,5010,0
20230911,104900,14703480,5010,5010,5010,5010,0
20230911,104800,14703480,5010,5010,5010,5010,0
20230911,104700,14703480,5010,5010,5010,5010,0
20230911,104600,14703480,5010,5010,5010,5010,1
20230911,104500,14698470,5030,5030,5030,5030,0
20230911,104400,14698470,5030,5030,5030,5030,0
20230911,104300,14698470,5030,5030,5030,5030,0
20230911,104200,14698470,5030,5030,5030,5030,0
20230911,104100,14698470,5030,5030,5030,5030,0
20230911,104000,14698470,5030,5030,5030,5030,0
20230911,103900,14698470,5030,5030,5030,5030,0
20230911,103800,14698470,5030,5030,5030,5030,0
20230911,103700,14698470,5030,5030,5030,5030,0
20230911,103600,14698470,5030,5030,5030,5030,0
20230911,103500,14698470,5030,5030,5030,5030,0
20230911,103400,14698470,5030,5030,5030,5030,0
20230911,103300,14698470,5030,5030,5030,5010,501
20230911,103200,12187640,5050,5050,5050,5050,0
20230911,103100,12187640,5050,5050,5050,5050,0
20230911,103000,12187640,5050,5050,5050,5050,0
20230911,102900,12187640,5050,5050,5050,5050,0
20230911,102800,12187640,5050,5050,5050,5050,0
20230911,102700,12187640,5050,5050,5050,5050,0
20230911,102600,12187640,5050,5050,5050,5050,0
20230911,102500,12187640,5050,5050,5050,5050,0
20230911,102400,12187640,5050,5050,5050,5050,0
20230911,102300,12187640,5050,5050,5050,5050,5
20230911,102200,12162390,5050,5050,5050,5050,0
20230911,102100,12162390,5050,5050,5050,5050,0
20230911,102000,12162390,5050,5050,5050,5050,0
20230911,101900,12162390,5050,5050,5050,5050,18
20230911,101800,12071490,5050,5050,5050,5050,19
20230911,101700,11975540,5040,5040,5040,5040,0
20230911,101600,11975540,5040,5020,5040,5020,1294
20230911,101500,5454600,5010,5010,5010,5010,10
20230911,101400,5404500,5020,5020,5020,5020,0
20230911,101300,5404500,5020,5020,5020,5020,0
20230911,101200,5404500,5020,5020,5020,5020,0
20230911,101100,5404500,5020,5020,5020,5020,20
20230911,101000,5304100,5020,5020,5020,5020,0
20230911,100900,5304100,5020,5020,5020,5020,0
20230911,100800,5304100,5020,5020,5020,5020,0
20230911,100700,5304100,5020,5020,5020,5020,0
20230911,100600,5304100,5020,5020,5020,5020,0
20230911,100500,5304100,5020,5020,5020,5020,0
20230911,100400,5304100,5020,5020,5020,5020,42
20230911,100300,5093260,5010,5010,5010,5010,0
20230911,100200,5093260,5010,5010,5010,5010,0
20230911,100100,5093260,5010,5010,5010,5010,0
20230911,100000,5093260,5010,5010,5010,5010,0
20230911,095900,5093260,5010,5010,5010,5010,0
20230911,095800,5093260,5010,5010,5010,5010,0
20230911,095700,5093260,5010,5010,5010,5010,0
20230911,095600,5093260,5010,5010,5010,5010,0
20230911,095500,5093260,5010,5010,5010,5010,0
20230911,095400,5093260,5010,5010,5010,5010,0
20230911,095300,5093260,5010,5010,5010,5010,0
20230911,095200,5093260,5010,5010,5010,5010,0
20230911,095100,5093260,5010,5010,5010,5010,0
20230911,095000,5093260,5010,5010,5010,5010,0
20230911,094900,5093260,5010,5010,5010,5010,0
20230911,094800,5093260,5010,5010,5010,5010,0
20230911,094700,5093260,5010,5010,5010,5010,26
20230911,094600,4963000,5040,5040,5040,5040,0
20230911,094500,4963000,5040,5040,5040,5040,0
20230911,094400,4963000,5040,5040,5040,5040,0
20230911,094300,4963000,5040,5040,5040,5040,3
20230911,094200,4947880,5040,5040,5040,5040,0
20230911,094100,4947880,5040,5040,5040,5040,0
20230911,094000,4947880,5040,5040,5040,5040,1
20230911,093900,4942840,5010,5010,5010,5010,0
20230911,093800,4942840,5010,5010,5010,5010,0
20230911,093700,4942840,5010,5010,5010,5010,0
20230911,093600,4942840,5010,5010,5010,5010,1
20230911,093500,4937830,5040,5040,5040,5040,0
20230911,093400,4937830,5040,5040,5040,5040,0
20230911,093300,4937830,5040,5040,5040,5040,1
20230911,093200,4932790,5040,5040,5040,5040,2
20230911,093100,4922710,5020,5020,5020,5020,0
20230911,093000,4922710,5020,5020,5020,5020,468
20230911,092900,2573350,5010,5010,5010,5010,0
20230911,092800,2573350,5010,5010,5010,5010,0
20230911,092700,2573350,5010,5010,5010,5010,0
20230911,092600,2573350,5010,5010,5010,5010,8
20230911,092500,2533270,5020,5020,5020,5020,16
20230911,092400,2452950,5050,5050,5050,5050,0
20230911,092300,2452950,5050,5050,5050,5050,0
20230911,092200,2452950,5050,5050,5050,5050,0
20230911,092100,2452950,5050,5050,5050,5050,0
20230911,092000,2452950,5050,5050,5050,5050,0
20230911,091900,2452950,5050,5050,5050,5050,0
20230911,091800,2452950,5050,5050,5050,5030,98
20230911,091700,1959860,5080,5080,5080,5080,0
20230911,091600,1959860,5080,5080,5080,5080,0
20230911,091500,1959860,5080,5080,5080,5080,0
20230911,091400,1959860,5080,5080,5080,5080,0
20230911,091300,1959860,5080,5080,5080,5080,0
20230911,091200,1959860,5080,5080,5080,5080,0
20230911,091100,1959860,5080,5080,5080,5080,0
20230911,091000,1959860,5080,5080,5080,5080,0
20230911,090900,1959860,5080,5080,5080,5080,0
20230911,090800,1959860,5080,5050,5080,5050,3
20230911,090700,1944680,5050,5050,5050,5050,0
20230911,090600,1944680,5050,5050,5050,5050,3
20230911,090500,1929530,5100,5100,5100,5100,0
20230911,090400,1929530,5100,5100,5100,5100,0
20230911,090300,1929530,5100,5040,5100,5040,160
20230911,090200,1120040,5040,5040,5040,5040,1
20230911,090100,1115000,5000,5000,5000,5000,0
20230911,090000,1115000,5000,5000,5000,5000,223