KissMeData/089470/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194400,165167805,4035,4035,4035,4035,193
20230907,194300,165167805,4035,4035,4035,4035,0
20230907,194200,165167805,4035,4035,4035,4035,0
20230907,194100,165167805,4035,4035,4035,4035,0
20230907,194000,165167805,4035,4035,4035,4035,0
20230907,193900,165167805,4035,4035,4035,4035,0
20230907,193800,165167805,4035,4035,4035,4035,0
20230907,193700,165167805,4035,4035,4035,4035,0
20230907,193600,165167805,4035,4035,4035,4035,0
20230907,193500,165167805,4035,4035,4035,4035,0
20230907,193400,165167805,4035,4035,4035,4035,0
20230907,193300,165167805,4035,4035,4035,4035,0
20230907,193200,165167805,4035,4035,4035,4035,0
20230907,193100,165167805,4035,4035,4035,4035,0
20230907,193000,165167805,4035,4035,4035,4035,0
20230907,192900,165167805,4035,4035,4035,4035,0
20230907,192800,165167805,4035,4035,4035,4035,0
20230907,192700,165167805,4035,4035,4035,4035,0
20230907,192600,165167805,4035,4035,4035,4035,0
20230907,192500,165167805,4035,4035,4035,4035,0
20230907,192400,165167805,4035,4035,4035,4035,0
20230907,192300,165167805,4035,4035,4035,4035,0
20230907,192200,165167805,4035,4035,4035,4035,0
20230907,192100,165167805,4035,4035,4035,4035,0
20230907,192000,165167805,4035,4035,4035,4035,0
20230907,191900,165167805,4035,4035,4035,4035,0
20230907,191800,165167805,4035,4035,4035,4035,0
20230907,191700,165167805,4035,4035,4035,4035,0
20230907,191600,165167805,4035,4035,4035,4035,0
20230907,191500,165167805,4035,4035,4035,4035,0
20230907,191400,165167805,4035,4035,4035,4035,193
20230907,191300,165167805,4035,4035,4035,4035,0
20230907,191200,165167805,4035,4035,4035,4035,0
20230907,191100,165167805,4035,4035,4035,4035,0
20230907,191000,165167805,4035,4035,4035,4035,0
20230907,190900,165167805,4035,4035,4035,4035,0
20230907,190800,165167805,4035,4035,4035,4035,0
20230907,190700,165167805,4035,4035,4035,4035,0
20230907,190600,165167805,4035,4035,4035,4035,0
20230907,190500,165167805,4035,4035,4035,4035,0
20230907,190400,165167805,4035,4035,4035,4035,0
20230907,190300,165167805,4035,4035,4035,4035,0
20230907,190200,165167805,4035,4035,4035,4035,0
20230907,190100,165167805,4035,4035,4035,4035,0
20230907,190000,165167805,4035,4035,4035,4035,0
20230907,185900,165167805,4035,4035,4035,4035,0
20230907,185800,165167805,4035,4035,4035,4035,0
20230907,185700,165167805,4035,4035,4035,4035,0
20230907,185600,165167805,4035,4035,4035,4035,0
20230907,185500,165167805,4035,4035,4035,4035,0
20230907,185400,165167805,4035,4035,4035,4035,0
20230907,185300,165167805,4035,4035,4035,4035,0
20230907,185200,165167805,4035,4035,4035,4035,0
20230907,185100,165167805,4035,4035,4035,4035,0
20230907,185000,165167805,4035,4035,4035,4035,0
20230907,184900,165167805,4035,4035,4035,4035,0
20230907,184800,165167805,4035,4035,4035,4035,0
20230907,184700,165167805,4035,4035,4035,4035,0
20230907,184600,165167805,4035,4035,4035,4035,0
20230907,184500,165167805,4035,4035,4035,4035,0
20230907,184400,165167805,4035,4035,4035,4035,193
20230907,184300,165167805,4035,4035,4035,4035,0
20230907,184200,165167805,4035,4035,4035,4035,0
20230907,184100,165167805,4035,4035,4035,4035,0
20230907,184000,165167805,4035,4035,4035,4035,0
20230907,183900,165167805,4035,4035,4035,4035,0
20230907,183800,165167805,4035,4035,4035,4035,0
20230907,183700,165167805,4035,4035,4035,4035,0
20230907,183600,165167805,4035,4035,4035,4035,0
20230907,183500,165167805,4035,4035,4035,4035,0
20230907,183400,165167805,4035,4035,4035,4035,0
20230907,183300,165167805,4035,4035,4035,4035,0
20230907,183200,165167805,4035,4035,4035,4035,0
20230907,183100,165167805,4035,4035,4035,4035,0
20230907,183000,165167805,4035,4035,4035,4035,0
20230907,182900,165167805,4035,4035,4035,4035,0
20230907,182800,165167805,4035,4035,4035,4035,0
20230907,182700,165167805,4035,4035,4035,4035,0
20230907,182600,165167805,4035,4035,4035,4035,0
20230907,182500,165167805,4035,4035,4035,4035,0
20230907,182400,165167805,4035,4035,4035,4035,0
20230907,182300,165167805,4035,4035,4035,4035,0
20230907,182200,165167805,4035,4035,4035,4035,0
20230907,182100,165167805,4035,4035,4035,4035,0
20230907,182000,165167805,4035,4035,4035,4035,0
20230907,181900,165167805,4035,4035,4035,4035,0
20230907,181800,165167805,4035,4035,4035,4035,0
20230907,181700,165167805,4035,4035,4035,4035,0
20230907,181600,165167805,4035,4035,4035,4035,0
20230907,181500,165167805,4035,4035,4035,4035,0
20230907,181400,165167805,4035,4035,4035,4035,193
20230907,181300,165167805,4035,4035,4035,4035,0
20230907,181200,165167805,4035,4035,4035,4035,0
20230907,181100,165167805,4035,4035,4035,4035,0
20230907,181000,165167805,4035,4035,4035,4035,0
20230907,180900,165167805,4035,4035,4035,4035,0
20230907,180800,165167805,4035,4035,4035,4035,0
20230907,180700,165167805,4035,4035,4035,4035,0
20230907,180600,165167805,4035,4035,4035,4035,0
20230907,180500,165167805,4035,4035,4035,4035,0
20230907,180400,165167805,4035,4035,4035,4035,0
20230907,180300,165167805,4035,4035,4035,4035,0
20230907,180200,165167805,4035,4035,4035,4035,0
20230907,180100,165167805,4035,4035,4035,4035,0
20230907,180000,165167805,4035,4035,4035,4035,0
20230907,175900,165167805,4035,4035,4035,4035,0
20230907,175800,165167805,4035,4035,4035,4035,0
20230907,175700,165167805,4035,4035,4035,4035,0
20230907,175600,165167805,4035,4035,4035,4035,0
20230907,175500,165167805,4035,4035,4035,4035,0
20230907,175400,165167805,4035,4035,4035,4035,0
20230907,175300,165167805,4035,4035,4035,4035,0
20230907,175200,165167805,4035,4035,4035,4035,0
20230907,175100,165167805,4035,4035,4035,4035,0
20230907,175000,165167805,4035,4035,4035,4035,0
20230907,174900,165167805,4035,4035,4035,4035,0
20230907,174800,165167805,4035,4035,4035,4035,0
20230907,174700,165167805,4035,4035,4035,4035,0
20230907,174600,165167805,4035,4035,4035,4035,0
20230907,174500,165167805,4035,4035,4035,4035,0
20230907,174400,165167805,4035,4035,4035,4035,193
20230907,174300,165167805,4035,4035,4035,4035,0
20230907,174200,165167805,4035,4035,4035,4035,0
20230907,174100,165167805,4035,4035,4035,4035,0
20230907,174000,165167805,4035,4035,4035,4035,0
20230907,173900,165167805,4035,4035,4035,4035,0
20230907,173800,165167805,4035,4035,4035,4035,0
20230907,173700,165167805,4035,4035,4035,4035,0
20230907,173600,165167805,4035,4035,4035,4035,0
20230907,173500,165167805,4035,4035,4035,4035,0
20230907,173400,165167805,4035,4035,4035,4035,0
20230907,173300,165167805,4035,4035,4035,4035,0
20230907,173200,165167805,4035,4035,4035,4035,0
20230907,173100,165167805,4035,4035,4035,4035,0
20230907,173000,165167805,4035,4035,4035,4035,0
20230907,172900,165167805,4035,4035,4035,4035,0
20230907,172800,165167805,4035,4035,4035,4035,0
20230907,172700,165167805,4035,4035,4035,4035,0
20230907,172600,165167805,4035,4035,4035,4035,0
20230907,172500,165167805,4035,4035,4035,4035,0
20230907,172400,165167805,4035,4035,4035,4035,0
20230907,172300,165167805,4035,4035,4035,4035,0
20230907,172200,165167805,4035,4035,4035,4035,0
20230907,172100,165167805,4035,4035,4035,4035,0
20230907,172000,165167805,4035,4035,4035,4035,0
20230907,171900,165167805,4035,4035,4035,4035,0
20230907,171800,165167805,4035,4035,4035,4035,0
20230907,171700,165167805,4035,4035,4035,4035,0
20230907,171600,165167805,4035,4035,4035,4035,0
20230907,171500,165167805,4035,4035,4035,4035,0
20230907,171400,165167805,4035,4035,4035,4035,193
20230907,171300,165167805,4035,4035,4035,4035,0
20230907,171200,165167805,4035,4035,4035,4035,0
20230907,171100,165167805,4035,4035,4035,4035,0
20230907,171000,165167805,4035,4035,4035,4035,0
20230907,170900,165167805,4035,4035,4035,4035,0
20230907,170800,165167805,4035,4035,4035,4035,0
20230907,170700,165167805,4035,4035,4035,4035,0
20230907,170600,165167805,4035,4035,4035,4035,0
20230907,170500,165167805,4035,4035,4035,4035,0
20230907,170400,165167805,4035,4035,4035,4035,0
20230907,170300,165167805,4035,4035,4035,4035,0
20230907,170200,165167805,4035,4035,4035,4035,0
20230907,170100,165167805,4035,4035,4035,4035,0
20230907,170000,165167805,4035,4035,4035,4035,0
20230907,165900,165167805,4035,4035,4035,4035,0
20230907,165800,165167805,4035,4035,4035,4035,0
20230907,165700,165167805,4035,4035,4035,4035,0
20230907,165600,165167805,4035,4035,4035,4035,0
20230907,165500,165167805,4035,4035,4035,4035,0
20230907,165400,165167805,4035,4035,4035,4035,0
20230907,165300,165167805,4035,4035,4035,4035,0
20230907,165200,165167805,4035,4035,4035,4035,0
20230907,165100,165167805,4035,4035,4035,4035,0
20230907,165000,165167805,4035,4035,4035,4035,0
20230907,164900,165167805,4035,4035,4035,4035,0
20230907,164800,165167805,4035,4035,4035,4035,0
20230907,164700,165167805,4035,4035,4035,4035,0
20230907,164600,165167805,4035,4035,4035,4035,0
20230907,164500,165167805,4035,4035,4035,4035,0
20230907,164400,165167805,4035,4035,4035,4035,193
20230907,164300,165167805,4035,4035,4035,4035,0
20230907,164200,165167805,4035,4035,4035,4035,0
20230907,164100,165167805,4035,4035,4035,4035,0
20230907,164000,165167805,4035,4035,4035,4035,0
20230907,163900,165167805,4035,4035,4035,4035,0
20230907,163800,165167805,4035,4035,4035,4035,0
20230907,163700,165167805,4035,4035,4035,4035,0
20230907,163600,165167805,4035,4035,4035,4035,0
20230907,163500,165167805,4035,4035,4035,4035,0
20230907,163400,165167805,4035,4035,4035,4035,0
20230907,163300,165167805,4035,4035,4035,4035,0
20230907,163200,165167805,4035,4035,4035,4035,0
20230907,163100,165167805,4035,4035,4035,4035,0
20230907,163000,165167805,4035,4035,4035,4035,0
20230907,162900,165167805,4035,4035,4035,4035,0
20230907,162800,165167805,4035,4035,4035,4035,0
20230907,162700,165167805,4035,4035,4035,4035,0
20230907,162600,165167805,4035,4035,4035,4035,0
20230907,162500,165167805,4035,4035,4035,4035,0
20230907,162400,165167805,4035,4035,4035,4035,0
20230907,162300,165167805,4035,4035,4035,4035,0
20230907,162200,165167805,4035,4035,4035,4035,0
20230907,162100,165167805,4035,4035,4035,4035,0
20230907,162000,165167805,4035,4035,4035,4035,0
20230907,161900,165167805,4035,4035,4035,4035,0
20230907,161800,165167805,4035,4035,4035,4035,0
20230907,161700,165167805,4035,4035,4035,4035,0
20230907,161600,165167805,4035,4035,4035,4035,0
20230907,161500,165167805,4035,4035,4035,4035,0
20230907,161400,165167805,4035,4035,4035,4035,193
20230907,161300,165167805,4035,4035,4035,4035,0
20230907,161200,165167805,4035,4035,4035,4035,0
20230907,161100,165167805,4035,4035,4035,4035,0
20230907,161000,165167805,4035,4035,4035,4035,0
20230907,160900,165167805,4035,4035,4035,4035,0
20230907,160800,165167805,4035,4035,4035,4035,0
20230907,160700,165167805,4035,4035,4035,4035,0
20230907,160600,165167805,4035,4035,4035,4035,0
20230907,160500,165167805,4035,4035,4035,4035,0
20230907,160400,165167805,4035,4035,4035,4035,0
20230907,160300,165167805,4035,4035,4035,4035,0
20230907,160200,165167805,4035,4035,4035,4035,0
20230907,160100,165167805,4035,4035,4035,4035,0
20230907,160000,165167805,4035,4035,4035,4035,0
20230907,155900,165167805,4035,4035,4035,4035,0
20230907,155800,165167805,4035,4035,4035,4035,0
20230907,155700,165167805,4035,4035,4035,4035,0
20230907,155600,165167805,4035,4035,4035,4035,0
20230907,155500,165167805,4035,4035,4035,4035,0
20230907,155400,165167805,4035,4035,4035,4035,0
20230907,155300,165167805,4035,4035,4035,4035,0
20230907,155200,165167805,4035,4035,4035,4035,0
20230907,155100,165167805,4035,4035,4035,4035,0
20230907,155000,165167805,4035,4035,4035,4035,0
20230907,154900,165167805,4035,4035,4035,4035,0
20230907,154800,165167805,4035,4035,4035,4035,0
20230907,154700,165167805,4035,4035,4035,4035,0
20230907,154600,165167805,4035,4035,4035,4035,0
20230907,154500,165167805,4035,4035,4035,4035,0
20230907,154400,165167805,4035,4035,4035,4035,193
20230907,154300,165167805,4035,4035,4035,4035,0
20230907,154200,165167805,4035,4035,4035,4035,0
20230907,154100,165167805,4035,4035,4035,4035,0
20230907,154000,165167805,4035,4035,4035,4035,0
20230907,153900,165167805,4035,4035,4035,4035,0
20230907,153800,165167805,4035,4035,4035,4035,0
20230907,153700,165167805,4035,4035,4035,4035,0
20230907,153600,165167805,4035,4035,4035,4035,0
20230907,153500,165167805,4035,4035,4035,4035,0
20230907,153400,165167805,4035,4035,4035,4035,0
20230907,153300,165167805,4035,4035,4035,4035,0
20230907,153200,165167805,4035,4035,4035,4035,0
20230907,153100,165167805,4035,4035,4035,4035,0
20230907,153000,165167805,4035,4035,4035,4035,193
20230907,152900,164389050,4035,4035,4035,4035,0
20230907,152800,164389050,4035,4035,4035,4035,0
20230907,152700,164389050,4035,4035,4035,4035,0
20230907,152600,164389050,4035,4035,4035,4035,0
20230907,152500,164389050,4035,4035,4035,4035,0
20230907,152400,164389050,4035,4035,4035,4035,0
20230907,152300,164389050,4035,4035,4035,4035,0
20230907,152200,164389050,4035,4035,4035,4035,0
20230907,152100,164389050,4035,4035,4035,4035,0
20230907,152000,164389050,4035,4035,4035,4035,0
20230907,151900,164389050,4035,4030,4035,4030,23
20230907,151800,164296355,4035,4035,4035,4035,0
20230907,151700,164296355,4035,4035,4035,4035,2
20230907,151600,164288285,4030,4030,4035,4030,56
20230907,151500,164062600,4030,4030,4030,4030,2
20230907,151400,164054540,4035,4035,4035,4035,0
20230907,151300,164054540,4035,4030,4035,4030,6
20230907,151200,164030355,4030,4030,4030,4030,0
20230907,151100,164030355,4030,4030,4030,4030,0
20230907,151000,164030355,4030,4030,4030,4030,0
20230907,150900,164030355,4030,4030,4030,4030,5
20230907,150800,164010205,4035,4030,4035,4030,52
20230907,150700,163800640,4030,4035,4035,4030,4
20230907,150600,163784515,4030,4030,4030,4030,50
20230907,150500,163583015,4030,4030,4030,4030,0
20230907,150400,163583015,4030,4030,4030,4030,0
20230907,150300,163583015,4030,4030,4030,4030,11
20230907,150200,163538685,4030,4030,4030,4025,334
20230907,150100,162192670,4025,4025,4025,4025,0
20230907,150000,162192670,4025,4030,4030,4025,201
20230907,145900,161382645,4025,4025,4025,4025,10
20230907,145800,161342395,4025,4025,4025,4025,9
20230907,145700,161306170,4030,4025,4030,4025,10
20230907,145600,161265915,4025,4025,4025,4025,30
20230907,145500,161145165,4025,4025,4025,4025,9
20230907,145400,161108940,4030,4030,4030,4030,1
20230907,145300,161104910,4030,4030,4030,4030,1339
20230907,145200,155708740,4030,4035,4035,4030,10
20230907,145100,155668435,4030,4035,4035,4030,12
20230907,145000,155620065,4030,4030,4030,4030,10
20230907,144900,155579765,4030,4030,4030,4030,10
20230907,144800,155539465,4035,4030,4035,4030,12
20230907,144700,155491095,4030,4030,4030,4030,9
20230907,144600,155454825,4030,4030,4030,4030,2
20230907,144500,155446765,4030,4030,4035,4030,14
20230907,144400,155390335,4030,4035,4035,4030,15
20230907,144300,155329860,4035,4035,4035,4030,21
20230907,144200,155245170,4030,4030,4030,4030,10
20230907,144100,155204870,4030,4030,4035,4030,16
20230907,144000,155140370,4030,4030,4030,4030,29
20230907,143900,155023500,4030,4030,4030,4030,10
20230907,143800,154983200,4030,4030,4030,4030,9
20230907,143700,154946930,4030,4030,4030,4030,12
20230907,143600,154898570,4030,4030,4030,4030,10
20230907,143500,154858270,4030,4030,4030,4030,24
20230907,143400,154761550,4030,4030,4030,4030,9
20230907,143300,154725280,4030,4030,4030,4030,180
20230907,143200,153999880,4030,4030,4030,4030,10
20230907,143100,153959580,4030,4030,4030,4030,11
20230907,143000,153915250,4030,4030,4030,4030,11
20230907,142900,153870920,4030,4030,4030,4030,9
20230907,142800,153834650,4030,4030,4030,4030,2
20230907,142700,153826590,4030,4030,4030,4030,10
20230907,142600,153786290,4030,4030,4035,4030,20
20230907,142500,153705640,4030,4030,4030,4030,10
20230907,142400,153665340,4030,4030,4030,4030,9
20230907,142300,153629070,4035,4030,4035,4030,11
20230907,142200,153584735,4030,4030,4030,4030,10
20230907,142100,153544435,4030,4030,4030,4030,9
20230907,142000,153508165,4030,4030,4030,4030,18
20230907,141900,153435625,4030,4030,4030,4030,2
20230907,141800,153427565,4030,4030,4035,4030,12
20230907,141700,153379195,4030,4030,4030,4030,10
20230907,141600,153338895,4030,4030,4030,4030,10
20230907,141500,153298595,4030,4030,4030,4030,110
20230907,141400,152855295,4030,4030,4030,4030,9
20230907,141300,152819025,4030,4030,4030,4030,10
20230907,141200,152778725,4030,4030,4030,4030,10
20230907,141100,152738425,4030,4035,4035,4030,2
20230907,141000,152730360,4030,4030,4030,4030,10
20230907,140900,152690060,4030,4030,4030,4030,10
20230907,140800,152649760,4030,4035,4035,4030,14
20230907,140700,152593315,4035,4030,4035,4030,17
20230907,140600,152524770,4035,4030,4035,4030,11
20230907,140500,152480435,4030,4035,4035,4030,17
20230907,140400,152411885,4030,4030,4035,4030,12
20230907,140300,152363520,4030,4030,4030,4030,10
20230907,140200,152323220,4030,4030,4030,4030,2
20230907,140100,152315160,4030,4030,4030,4030,9
20230907,140000,152278890,4030,4035,4035,4030,11
20230907,135900,152234555,4030,4035,4035,4030,11
20230907,135800,152190220,4030,4030,4030,4030,16
20230907,135700,152125740,4035,4030,4035,4030,10
20230907,135600,152085435,4030,4030,4030,4030,9
20230907,135500,152049165,4035,4030,4035,4030,22
20230907,135400,151960460,4035,4030,4035,4030,40
20230907,135300,151799255,4030,4030,4030,4030,0
20230907,135200,151799255,4030,4030,4030,4030,9
20230907,135100,151762985,4030,4030,4030,4030,9
20230907,135000,151726715,4030,4025,4030,4020,810
20230907,134900,148462575,4020,4020,4020,4020,9
20230907,134800,148426395,4025,4025,4025,4025,128
20230907,134700,147911195,4030,4020,4030,4020,19
20230907,134600,147834715,4020,4020,4020,4020,9
20230907,134500,147798535,4020,4020,4020,4020,9
20230907,134400,147762355,4025,4025,4025,4025,4
20230907,134300,147746255,4020,4020,4020,4020,9
20230907,134200,147710075,4020,4020,4020,4020,9
20230907,134100,147673895,4020,4020,4020,4020,10
20230907,134000,147633695,4025,4025,4025,4025,0
20230907,133900,147633695,4025,4025,4025,4025,0
20230907,133800,147633695,4025,4025,4025,4025,0
20230907,133700,147633695,4025,4025,4025,4025,0
20230907,133600,147633695,4025,4025,4025,4025,0
20230907,133500,147633695,4025,4025,4025,4025,0
20230907,133400,147633695,4025,4025,4025,4025,1
20230907,133300,147629670,4030,4030,4030,4030,0
20230907,133200,147629670,4030,4030,4030,4030,0
20230907,133100,147629670,4030,4020,4030,4020,18
20230907,133000,147557275,4025,4025,4025,4020,331
20230907,132900,146225055,4030,4030,4030,4030,0
20230907,132800,146225055,4030,4030,4030,4030,0
20230907,132700,146225055,4030,4030,4030,4030,0
20230907,132600,146225055,4030,4030,4030,4030,0
20230907,132500,146225055,4030,4030,4030,4030,0
20230907,132400,146225055,4030,4030,4030,4030,0
20230907,132300,146225055,4030,4030,4030,4030,0
20230907,132200,146225055,4030,4030,4030,4030,1
20230907,132100,146221025,4030,4030,4030,4030,0
20230907,132000,146221025,4030,4030,4030,4030,0
20230907,131900,146221025,4030,4030,4030,4030,0
20230907,131800,146221025,4030,4030,4030,4030,0
20230907,131700,146221025,4030,4030,4030,4030,0
20230907,131600,146221025,4030,4030,4030,4030,0
20230907,131500,146221025,4030,4030,4030,4030,1
20230907,131400,146216995,4020,4020,4020,4020,0
20230907,131300,146216995,4020,4020,4020,4020,1
20230907,131200,146212975,4030,4030,4030,4030,0
20230907,131100,146212975,4030,4015,4030,4015,557
20230907,131000,143976600,4010,4010,4010,4010,6035
20230907,130900,119776250,4010,4010,4010,4010,0
20230907,130800,119776250,4010,4010,4010,4005,10
20230907,130700,119736155,4015,4015,4015,4015,0
20230907,130600,119736155,4015,4015,4015,4015,0
20230907,130500,119736155,4015,4025,4025,4005,4181
20230907,130400,102954310,4030,4030,4030,4030,1
20230907,130300,102950280,4025,4030,4030,4025,90
20230907,130200,102588010,4030,4030,4030,4030,0
20230907,130100,102588010,4030,4030,4030,4030,1
20230907,130000,102583980,4025,4030,4030,4025,6
20230907,125900,102559820,4030,4030,4030,4030,1
20230907,125800,102555790,4030,4030,4030,4030,11
20230907,125700,102511460,4030,4030,4030,4030,5
20230907,125600,102491310,4030,4030,4030,4030,0
20230907,125500,102491310,4030,4030,4030,4030,0
20230907,125400,102491310,4030,4030,4030,4030,1
20230907,125300,102487280,4030,4030,4030,4030,0
20230907,125200,102487280,4030,4030,4030,4030,0
20230907,125100,102487280,4030,4030,4030,4030,0
20230907,125000,102487280,4030,4030,4030,4030,0
20230907,124900,102487280,4030,4030,4030,4030,1
20230907,124800,102483250,4025,4025,4025,4025,2
20230907,124700,102475200,4025,4035,4035,4025,4785
20230907,124600,83194255,4035,4035,4035,4035,750
20230907,124500,80168005,4040,4040,4040,4040,0
20230907,124400,80168005,4040,4040,4040,4040,0
20230907,124300,80168005,4040,4040,4040,4040,0
20230907,124200,80168005,4040,4040,4040,4040,1
20230907,124100,80163965,4040,4040,4040,4040,1
20230907,124000,80159925,4040,4040,4040,4040,0
20230907,123900,80159925,4040,4040,4040,4040,1
20230907,123800,80155885,4035,4035,4035,4035,0
20230907,123700,80155885,4035,4035,4035,4035,0
20230907,123600,80155885,4035,4035,4035,4035,0
20230907,123500,80155885,4035,4035,4035,4035,6
20230907,123400,80131675,4040,4040,4040,4040,0
20230907,123300,80131675,4040,4040,4040,4040,0
20230907,123200,80131675,4040,4040,4040,4040,1
20230907,123100,80127635,4035,4035,4035,4035,23
20230907,123000,80034830,4040,4040,4040,4040,0
20230907,122900,80034830,4040,4040,4040,4040,0
20230907,122800,80034830,4040,4040,4040,4040,0
20230907,122700,80034830,4040,4040,4040,4040,0
20230907,122600,80034830,4040,4040,4040,4040,0
20230907,122500,80034830,4040,4040,4040,4040,0
20230907,122400,80034830,4040,4040,4040,4040,0
20230907,122300,80034830,4040,4040,4040,4040,0
20230907,122200,80034830,4040,4040,4040,4040,0
20230907,122100,80034830,4040,4040,4040,4040,3
20230907,122000,80022710,4040,4040,4040,4040,14
20230907,121900,79966150,4040,4040,4040,4040,9
20230907,121800,79929790,4040,4040,4040,4040,6
20230907,121700,79905550,4045,4045,4045,4045,0
20230907,121600,79905550,4045,4045,4045,4045,0
20230907,121500,79905550,4045,4045,4045,4045,0
20230907,121400,79905550,4045,4045,4045,4045,0
20230907,121300,79905550,4045,4045,4045,4045,1
20230907,121200,79901505,4040,4040,4040,4040,0
20230907,121100,79901505,4040,4040,4040,4040,1
20230907,121000,79897465,4040,4040,4040,4040,0
20230907,120900,79897465,4040,4040,4040,4040,0
20230907,120800,79897465,4040,4040,4040,4040,0
20230907,120700,79897465,4040,4040,4040,4040,0
20230907,120600,79897465,4040,4040,4040,4040,0
20230907,120500,79897465,4040,4040,4040,4040,0
20230907,120400,79897465,4040,4040,4040,4040,0
20230907,120300,79897465,4040,4040,4040,4040,1
20230907,120200,79893425,4045,4045,4045,4045,0
20230907,120100,79893425,4045,4045,4045,4045,1
20230907,120000,79889380,4035,4035,4035,4035,0
20230907,115900,79889380,4035,4035,4035,4035,0
20230907,115800,79889380,4035,4035,4035,4035,0
20230907,115700,79889380,4035,4035,4035,4035,0
20230907,115600,79889380,4035,4035,4035,4035,0
20230907,115500,79889380,4035,4035,4035,4035,0
20230907,115400,79889380,4035,4035,4035,4035,0
20230907,115300,79889380,4035,4035,4035,4035,0
20230907,115200,79889380,4035,4035,4035,4035,0
20230907,115100,79889380,4035,4040,4040,4035,216
20230907,115000,79016750,4040,4040,4040,4040,0
20230907,114900,79016750,4040,4040,4040,4040,8
20230907,114800,78984430,4040,4040,4040,4040,48
20230907,114700,78790510,4040,4040,4040,4040,47
20230907,114600,78600630,4040,4040,4040,4040,93
20230907,114500,78224910,4040,4040,4040,4040,0
20230907,114400,78224910,4040,4040,4040,4040,5
20230907,114300,78204710,4035,4035,4035,4035,0
20230907,114200,78204710,4035,4035,4035,4035,0
20230907,114100,78204710,4035,4035,4035,4035,0
20230907,114000,78204710,4035,4035,4035,4035,1
20230907,113900,78200675,4035,4035,4035,4035,0
20230907,113800,78200675,4035,4035,4035,4035,351
20230907,113700,76784390,4035,4035,4035,4035,0
20230907,113600,76784390,4035,4035,4035,4035,0
20230907,113500,76784390,4035,4040,4040,4035,173
20230907,113400,76086310,4040,4040,4040,4040,0
20230907,113300,76086310,4040,4040,4040,4040,0
20230907,113200,76086310,4040,4040,4040,4040,0
20230907,113100,76086310,4040,4035,4040,4035,49
20230907,113000,75888590,4040,4040,4040,4040,0
20230907,112900,75888590,4040,4040,4040,4035,483
20230907,112800,73939665,4040,4035,4040,4035,13
20230907,112700,73887165,4035,4035,4035,4035,0
20230907,112600,73887165,4035,4035,4035,4035,0
20230907,112500,73887165,4035,4035,4035,4035,0
20230907,112400,73887165,4035,4035,4035,4035,2
20230907,112300,73879095,4040,4040,4040,4040,1
20230907,112200,73875055,4040,4040,4040,4040,0
20230907,112100,73875055,4040,4040,4040,4040,0
20230907,112000,73875055,4040,4040,4040,4040,1
20230907,111900,73871015,4040,4040,4040,4040,1
20230907,111800,73866975,4040,4040,4040,4040,8
20230907,111700,73834655,4040,4040,4040,4040,30
20230907,111600,73713455,4035,4035,4035,4035,3
20230907,111500,73701350,4035,4035,4035,4035,5
20230907,111400,73681175,4040,4040,4040,4040,5
20230907,111300,73660975,4040,4040,4040,4040,0
20230907,111200,73660975,4040,4040,4040,4040,1
20230907,111100,73656935,4035,4035,4035,4035,24
20230907,111000,73560095,4045,4045,4045,4045,0
20230907,110900,73560095,4045,4030,4045,4025,2286
20230907,110800,64346265,4030,4030,4030,4030,34
20230907,110700,64209245,4035,4030,4035,4030,101
20230907,110600,63802210,4030,4035,4035,4030,201
20230907,110500,62992175,4030,4030,4035,4030,27
20230907,110400,62883360,4035,4050,4050,4035,4158
20230907,110300,46086850,4045,4045,4045,4045,225
20230907,110200,45176725,4045,4045,4045,4045,0
20230907,110100,45176725,4045,4045,4045,4045,7
20230907,110000,45148410,4045,4045,4045,4045,0
20230907,105900,45148410,4045,4045,4045,4045,20
20230907,105800,45067510,4045,4045,4045,4040,3
20230907,105700,45055380,4045,4045,4045,4045,0
20230907,105600,45055380,4045,4045,4045,4045,8
20230907,105500,45023020,4040,4040,4040,4040,1
20230907,105400,45018980,4045,4045,4045,4045,100
20230907,105300,44614480,4050,4050,4050,4050,0
20230907,105200,44614480,4050,4050,4050,4050,1
20230907,105100,44610430,4040,4040,4040,4040,6
20230907,105000,44586190,4050,4050,4050,4050,0
20230907,104900,44586190,4050,4050,4050,4050,0
20230907,104800,44586190,4050,4050,4050,4050,1
20230907,104700,44582140,4040,4050,4050,4040,3673
20230907,104600,29713130,4050,4050,4050,4050,743
20230907,104500,26703980,4055,4055,4055,4055,0
20230907,104400,26703980,4055,4055,4055,4055,0
20230907,104300,26703980,4055,4055,4055,4055,0
20230907,104200,26703980,4055,4055,4055,4055,1
20230907,104100,26699925,4055,4055,4055,4055,1
20230907,104000,26695870,4050,4050,4050,4050,0
20230907,103900,26695870,4050,4050,4050,4050,0
20230907,103800,26695870,4050,4050,4050,4050,0
20230907,103700,26695870,4050,4050,4050,4050,12
20230907,103600,26647270,4050,4050,4050,4050,0
20230907,103500,26647270,4050,4050,4050,4050,115
20230907,103400,26181520,4055,4055,4055,4055,0
20230907,103300,26181520,4055,4055,4055,4055,355
20230907,103200,24741995,4055,4055,4055,4055,1
20230907,103100,24737940,4050,4050,4050,4050,0
20230907,103000,24737940,4050,4050,4050,4050,0
20230907,102900,24737940,4050,4050,4050,4050,0
20230907,102800,24737940,4050,4050,4050,4050,0
20230907,102700,24737940,4050,4050,4050,4050,10
20230907,102600,24697440,4055,4055,4055,4055,0
20230907,102500,24697440,4055,4055,4055,4055,1
20230907,102400,24693385,4050,4050,4050,4050,0
20230907,102300,24693385,4050,4050,4050,4050,404
20230907,102200,23057185,4050,4050,4050,4050,0
20230907,102100,23057185,4050,4050,4050,4050,2
20230907,102000,23049085,4050,4050,4050,4050,0
20230907,101900,23049085,4050,4050,4050,4050,0
20230907,101800,23049085,4050,4050,4050,4050,0
20230907,101700,23049085,4050,4050,4050,4050,0
20230907,101600,23049085,4050,4050,4050,4050,0
20230907,101500,23049085,4050,4045,4050,4040,142
20230907,101400,22475190,4040,4040,4040,4040,275
20230907,101300,21364190,4040,4040,4040,4040,0
20230907,101200,21364190,4040,4040,4040,4040,52
20230907,101100,21154110,4045,4050,4050,4040,2487
20230907,101000,11091960,4045,4045,4045,4045,0
20230907,100900,11091960,4045,4045,4045,4045,3
20230907,100800,11079825,4050,4050,4050,4050,0
20230907,100700,11079825,4050,4050,4050,4050,0
20230907,100600,11079825,4050,4050,4050,4050,0
20230907,100500,11079825,4050,4045,4050,4045,2
20230907,100400,11071730,4050,4050,4050,4050,27
20230907,100300,10962380,4050,4050,4050,4050,0
20230907,100200,10962380,4050,4050,4050,4050,0
20230907,100100,10962380,4050,4055,4055,4050,17
20230907,100000,10893510,4050,4060,4060,4050,258
20230907,095900,9848545,4060,4060,4060,4060,8
20230907,095800,9816065,4060,4060,4060,4060,0
20230907,095700,9816065,4060,4060,4060,4060,5
20230907,095600,9795765,4060,4060,4060,4060,5
20230907,095500,9775465,4060,4050,4060,4050,75
20230907,095400,9471665,4055,4060,4060,4055,10
20230907,095300,9431085,4065,4065,4065,4065,0
20230907,095200,9431085,4065,4065,4065,4065,1
20230907,095100,9427020,4065,4065,4065,4065,0
20230907,095000,9427020,4065,4065,4065,4065,0
20230907,094900,9427020,4065,4065,4065,4065,0
20230907,094800,9427020,4065,4065,4065,4065,10
20230907,094700,9386370,4065,4065,4065,4065,0
20230907,094600,9386370,4065,4065,4065,4065,50
20230907,094500,9183120,4065,4065,4065,4065,0
20230907,094400,9183120,4065,4065,4065,4065,0
20230907,094300,9183120,4065,4065,4065,4065,50
20230907,094200,8979870,4065,4075,4075,4065,118
20230907,094100,8500150,4065,4065,4065,4065,85
20230907,094000,8154625,4075,4075,4075,4075,2
20230907,093900,8146475,4075,4075,4075,4075,1
20230907,093800,8142400,4065,4065,4065,4065,1
20230907,093700,8138335,4075,4075,4075,4075,0
20230907,093600,8138335,4075,4075,4075,4075,0
20230907,093500,8138335,4075,4075,4075,4075,0
20230907,093400,8138335,4075,4075,4075,4075,0
20230907,093300,8138335,4075,4070,4075,4070,4
20230907,093200,8122050,4070,4065,4070,4065,2
20230907,093100,8113915,4070,4065,4070,4065,3
20230907,093000,8101715,4065,4065,4065,4065,1
20230907,092900,8097650,4065,4065,4065,4065,8
20230907,092800,8065130,4065,4065,4065,4065,0
20230907,092700,8065130,4065,4065,4065,4065,0
20230907,092600,8065130,4065,4065,4065,4065,8
20230907,092500,8032610,4060,4065,4065,4060,23
20230907,092400,7939165,4070,4070,4070,4070,72
20230907,092300,7646125,4070,4080,4080,4070,120
20230907,092200,7157525,4080,4070,4080,4070,141
20230907,092100,6583635,4070,4070,4070,4070,10
20230907,092000,6542935,4070,4070,4070,4070,0
20230907,091900,6542935,4070,4070,4070,4070,0
20230907,091800,6542935,4070,4070,4070,4070,0
20230907,091700,6542935,4070,4070,4070,4070,0
20230907,091600,6542935,4070,4070,4070,4070,0
20230907,091500,6542935,4070,4070,4070,4070,1
20230907,091400,6538865,4060,4060,4060,4060,1
20230907,091300,6534805,4060,4060,4060,4060,0
20230907,091200,6534805,4060,4060,4060,4060,0
20230907,091100,6534805,4060,4060,4060,4060,0
20230907,091000,6534805,4060,4060,4060,4060,0
20230907,090900,6534805,4060,4060,4060,4060,0
20230907,090800,6534805,4060,4060,4060,4060,0
20230907,090700,6534805,4060,4060,4060,4060,1
20230907,090600,6530745,4060,4060,4060,4060,3
20230907,090500,6518565,4065,4075,4075,4065,3
20230907,090400,6506355,4080,4080,4080,4080,0
20230907,090300,6506355,4080,4080,4080,4080,0
20230907,090200,6506355,4080,4080,4080,4080,0
20230907,090100,6506355,4080,4040,4080,4040,581
20230907,090000,4154515,4040,4080,4080,4040,1023