KissMeData/039740/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192100,38870345,3020,3020,3020,3020,354
20230922,192000,38870345,3020,3020,3020,3020,0
20230922,191900,38870345,3020,3020,3020,3020,0
20230922,191800,38870345,3020,3020,3020,3020,0
20230922,191700,38870345,3020,3020,3020,3020,0
20230922,191600,38870345,3020,3020,3020,3020,0
20230922,191500,38870345,3020,3020,3020,3020,0
20230922,191400,38870345,3020,3020,3020,3020,0
20230922,191300,38870345,3020,3020,3020,3020,0
20230922,191200,38870345,3020,3020,3020,3020,0
20230922,191100,38870345,3020,3020,3020,3020,0
20230922,191000,38870345,3020,3020,3020,3020,0
20230922,190900,38870345,3020,3020,3020,3020,0
20230922,190800,38870345,3020,3020,3020,3020,0
20230922,190700,38870345,3020,3020,3020,3020,0
20230922,190600,38870345,3020,3020,3020,3020,0
20230922,190500,38870345,3020,3020,3020,3020,0
20230922,190400,38870345,3020,3020,3020,3020,0
20230922,190300,38870345,3020,3020,3020,3020,0
20230922,190200,38870345,3020,3020,3020,3020,0
20230922,190100,38870345,3020,3020,3020,3020,0
20230922,190000,38870345,3020,3020,3020,3020,0
20230922,185900,38870345,3020,3020,3020,3020,0
20230922,185800,38870345,3020,3020,3020,3020,0
20230922,185700,38870345,3020,3020,3020,3020,0
20230922,185600,38870345,3020,3020,3020,3020,0
20230922,185500,38870345,3020,3020,3020,3020,0
20230922,185400,38870345,3020,3020,3020,3020,0
20230922,185300,38870345,3020,3020,3020,3020,0
20230922,185200,38870345,3020,3020,3020,3020,0
20230922,185100,38870345,3020,3020,3020,3020,354
20230922,185000,38870345,3020,3020,3020,3020,0
20230922,184900,38870345,3020,3020,3020,3020,0
20230922,184800,38870345,3020,3020,3020,3020,0
20230922,184700,38870345,3020,3020,3020,3020,0
20230922,184600,38870345,3020,3020,3020,3020,0
20230922,184500,38870345,3020,3020,3020,3020,0
20230922,184400,38870345,3020,3020,3020,3020,0
20230922,184300,38870345,3020,3020,3020,3020,0
20230922,184200,38870345,3020,3020,3020,3020,0
20230922,184100,38870345,3020,3020,3020,3020,0
20230922,184000,38870345,3020,3020,3020,3020,0
20230922,183900,38870345,3020,3020,3020,3020,0
20230922,183800,38870345,3020,3020,3020,3020,0
20230922,183700,38870345,3020,3020,3020,3020,0
20230922,183600,38870345,3020,3020,3020,3020,0
20230922,183500,38870345,3020,3020,3020,3020,0
20230922,183400,38870345,3020,3020,3020,3020,0
20230922,183300,38870345,3020,3020,3020,3020,0
20230922,183200,38870345,3020,3020,3020,3020,0
20230922,183100,38870345,3020,3020,3020,3020,0
20230922,183000,38870345,3020,3020,3020,3020,0
20230922,182900,38870345,3020,3020,3020,3020,0
20230922,182800,38870345,3020,3020,3020,3020,0
20230922,182700,38870345,3020,3020,3020,3020,0
20230922,182600,38870345,3020,3020,3020,3020,0
20230922,182500,38870345,3020,3020,3020,3020,0
20230922,182400,38870345,3020,3020,3020,3020,0
20230922,182300,38870345,3020,3020,3020,3020,0
20230922,182200,38870345,3020,3020,3020,3020,0
20230922,182100,38870345,3020,3020,3020,3020,354
20230922,182000,38870345,3020,3020,3020,3020,0
20230922,181900,38870345,3020,3020,3020,3020,0
20230922,181800,38870345,3020,3020,3020,3020,0
20230922,181700,38870345,3020,3020,3020,3020,0
20230922,181600,38870345,3020,3020,3020,3020,0
20230922,181500,38870345,3020,3020,3020,3020,0
20230922,181400,38870345,3020,3020,3020,3020,0
20230922,181300,38870345,3020,3020,3020,3020,0
20230922,181200,38870345,3020,3020,3020,3020,0
20230922,181100,38870345,3020,3020,3020,3020,0
20230922,181000,38870345,3020,3020,3020,3020,0
20230922,180900,38870345,3020,3020,3020,3020,0
20230922,180800,38870345,3020,3020,3020,3020,0
20230922,180700,38870345,3020,3020,3020,3020,0
20230922,180600,38870345,3020,3020,3020,3020,0
20230922,180500,38870345,3020,3020,3020,3020,0
20230922,180400,38870345,3020,3020,3020,3020,0
20230922,180300,38870345,3020,3020,3020,3020,0
20230922,180200,38870345,3020,3020,3020,3020,0
20230922,180100,38870345,3020,3020,3020,3020,0
20230922,180000,38870345,3020,3020,3020,3020,0
20230922,175900,38870345,3020,3020,3020,3020,0
20230922,175800,38870345,3020,3020,3020,3020,0
20230922,175700,38870345,3020,3020,3020,3020,0
20230922,175600,38870345,3020,3020,3020,3020,0
20230922,175500,38870345,3020,3020,3020,3020,0
20230922,175400,38870345,3020,3020,3020,3020,0
20230922,175300,38870345,3020,3020,3020,3020,0
20230922,175200,38870345,3020,3020,3020,3020,0
20230922,175100,38870345,3020,3020,3020,3020,354
20230922,175000,38870345,3020,3020,3020,3020,0
20230922,174900,38870345,3020,3020,3020,3020,0
20230922,174800,38870345,3020,3020,3020,3020,0
20230922,174700,38870345,3020,3020,3020,3020,0
20230922,174600,38870345,3020,3020,3020,3020,0
20230922,174500,38870345,3020,3020,3020,3020,0
20230922,174400,38870345,3020,3020,3020,3020,0
20230922,174300,38870345,3020,3020,3020,3020,0
20230922,174200,38870345,3020,3020,3020,3020,0
20230922,174100,38870345,3020,3020,3020,3020,0
20230922,174000,38870345,3020,3020,3020,3020,0
20230922,173900,38870345,3020,3020,3020,3020,0
20230922,173800,38870345,3020,3020,3020,3020,0
20230922,173700,38870345,3020,3020,3020,3020,0
20230922,173600,38870345,3020,3020,3020,3020,0
20230922,173500,38870345,3020,3020,3020,3020,0
20230922,173400,38870345,3020,3020,3020,3020,0
20230922,173300,38870345,3020,3020,3020,3020,0
20230922,173200,38870345,3020,3020,3020,3020,0
20230922,173100,38870345,3020,3020,3020,3020,0
20230922,173000,38870345,3020,3020,3020,3020,0
20230922,172900,38870345,3020,3020,3020,3020,0
20230922,172800,38870345,3020,3020,3020,3020,0
20230922,172700,38870345,3020,3020,3020,3020,0
20230922,172600,38870345,3020,3020,3020,3020,0
20230922,172500,38870345,3020,3020,3020,3020,0
20230922,172400,38870345,3020,3020,3020,3020,0
20230922,172300,38870345,3020,3020,3020,3020,0
20230922,172200,38870345,3020,3020,3020,3020,0
20230922,172100,38870345,3020,3020,3020,3020,354
20230922,172000,38870345,3020,3020,3020,3020,0
20230922,171900,38870345,3020,3020,3020,3020,0
20230922,171800,38870345,3020,3020,3020,3020,0
20230922,171700,38870345,3020,3020,3020,3020,0
20230922,171600,38870345,3020,3020,3020,3020,0
20230922,171500,38870345,3020,3020,3020,3020,0
20230922,171400,38870345,3020,3020,3020,3020,0
20230922,171300,38870345,3020,3020,3020,3020,0
20230922,171200,38870345,3020,3020,3020,3020,0
20230922,171100,38870345,3020,3020,3020,3020,0
20230922,171000,38870345,3020,3020,3020,3020,0
20230922,170900,38870345,3020,3020,3020,3020,0
20230922,170800,38870345,3020,3020,3020,3020,0
20230922,170700,38870345,3020,3020,3020,3020,0
20230922,170600,38870345,3020,3020,3020,3020,0
20230922,170500,38870345,3020,3020,3020,3020,0
20230922,170400,38870345,3020,3020,3020,3020,0
20230922,170300,38870345,3020,3020,3020,3020,0
20230922,170200,38870345,3020,3020,3020,3020,0
20230922,170100,38870345,3020,3020,3020,3020,0
20230922,170000,38870345,3020,3020,3020,3020,0
20230922,165900,38870345,3020,3020,3020,3020,0
20230922,165800,38870345,3020,3020,3020,3020,0
20230922,165700,38870345,3020,3020,3020,3020,0
20230922,165600,38870345,3020,3020,3020,3020,0
20230922,165500,38870345,3020,3020,3020,3020,0
20230922,165400,38870345,3020,3020,3020,3020,0
20230922,165300,38870345,3020,3020,3020,3020,0
20230922,165200,38870345,3020,3020,3020,3020,0
20230922,165100,38870345,3020,3020,3020,3020,354
20230922,165000,38870345,3020,3020,3020,3020,0
20230922,164900,38870345,3020,3020,3020,3020,0
20230922,164800,38870345,3020,3020,3020,3020,0
20230922,164700,38870345,3020,3020,3020,3020,0
20230922,164600,38870345,3020,3020,3020,3020,0
20230922,164500,38870345,3020,3020,3020,3020,0
20230922,164400,38870345,3020,3020,3020,3020,0
20230922,164300,38870345,3020,3020,3020,3020,0
20230922,164200,38870345,3020,3020,3020,3020,0
20230922,164100,38870345,3020,3020,3020,3020,0
20230922,164000,38870345,3020,3020,3020,3020,0
20230922,163900,38870345,3020,3020,3020,3020,0
20230922,163800,38870345,3020,3020,3020,3020,0
20230922,163700,38870345,3020,3020,3020,3020,0
20230922,163600,38870345,3020,3020,3020,3020,0
20230922,163500,38870345,3020,3020,3020,3020,0
20230922,163400,38870345,3020,3020,3020,3020,0
20230922,163300,38870345,3020,3020,3020,3020,0
20230922,163200,38870345,3020,3020,3020,3020,0
20230922,163100,38870345,3020,3020,3020,3020,0
20230922,163000,38870345,3020,3020,3020,3020,0
20230922,162900,38870345,3020,3020,3020,3020,0
20230922,162800,38870345,3020,3020,3020,3020,0
20230922,162700,38870345,3020,3020,3020,3020,0
20230922,162600,38870345,3020,3020,3020,3020,0
20230922,162500,38870345,3020,3020,3020,3020,0
20230922,162400,38870345,3020,3020,3020,3020,0
20230922,162300,38870345,3020,3020,3020,3020,0
20230922,162200,38870345,3020,3020,3020,3020,0
20230922,162100,38870345,3020,3020,3020,3020,354
20230922,162000,38870345,3020,3020,3020,3020,0
20230922,161900,38870345,3020,3020,3020,3020,0
20230922,161800,38870345,3020,3020,3020,3020,0
20230922,161700,38870345,3020,3020,3020,3020,0
20230922,161600,38870345,3020,3020,3020,3020,0
20230922,161500,38870345,3020,3020,3020,3020,0
20230922,161400,38870345,3020,3020,3020,3020,0
20230922,161300,38870345,3020,3020,3020,3020,0
20230922,161200,38870345,3020,3020,3020,3020,0
20230922,161100,38870345,3020,3020,3020,3020,0
20230922,161000,38870345,3020,3020,3020,3020,0
20230922,160900,38870345,3020,3020,3020,3020,0
20230922,160800,38870345,3020,3020,3020,3020,0
20230922,160700,38870345,3020,3020,3020,3020,0
20230922,160600,38870345,3020,3020,3020,3020,0
20230922,160500,38870345,3020,3020,3020,3020,0
20230922,160400,38870345,3020,3020,3020,3020,0
20230922,160300,38870345,3020,3020,3020,3020,0
20230922,160200,38870345,3020,3020,3020,3020,0
20230922,160100,38870345,3020,3020,3020,3020,0
20230922,160000,38870345,3020,3020,3020,3020,0
20230922,155900,38870345,3020,3020,3020,3020,0
20230922,155800,38870345,3020,3020,3020,3020,0
20230922,155700,38870345,3020,3020,3020,3020,0
20230922,155600,38870345,3020,3020,3020,3020,0
20230922,155500,38870345,3020,3020,3020,3020,0
20230922,155400,38870345,3020,3020,3020,3020,0
20230922,155300,38870345,3020,3020,3020,3020,0
20230922,155200,38870345,3020,3020,3020,3020,0
20230922,155100,38870345,3020,3020,3020,3020,354
20230922,155000,38870345,3020,3020,3020,3020,0
20230922,154900,38870345,3020,3020,3020,3020,0
20230922,154800,38870345,3020,3020,3020,3020,0
20230922,154700,38870345,3020,3020,3020,3020,0
20230922,154600,38870345,3020,3020,3020,3020,0
20230922,154500,38870345,3020,3020,3020,3020,0
20230922,154400,38870345,3020,3020,3020,3020,0
20230922,154300,38870345,3020,3020,3020,3020,0
20230922,154200,38870345,3020,3020,3020,3020,0
20230922,154100,38870345,3020,3020,3020,3020,0
20230922,154000,38870345,3020,3020,3020,3020,0
20230922,153900,38870345,3020,3020,3020,3020,0
20230922,153800,38870345,3020,3020,3020,3020,0
20230922,153700,38870345,3020,3020,3020,3020,0
20230922,153600,38870345,3020,3020,3020,3020,0
20230922,153500,38870345,3020,3020,3020,3020,0
20230922,153400,38870345,3020,3020,3020,3020,0
20230922,153300,38870345,3020,3020,3020,3020,0
20230922,153200,38870345,3020,3020,3020,3020,0
20230922,153100,38870345,3020,3020,3020,3020,0
20230922,153000,38870345,3020,3020,3020,3020,354
20230922,152900,37801265,3015,3015,3015,3015,0
20230922,152800,37801265,3015,3015,3015,3015,0
20230922,152700,37801265,3015,3015,3015,3015,0
20230922,152600,37801265,3015,3015,3015,3015,0
20230922,152500,37801265,3015,3015,3015,3015,0
20230922,152400,37801265,3015,3015,3015,3015,0
20230922,152300,37801265,3015,3015,3015,3015,0
20230922,152200,37801265,3015,3015,3015,3015,0
20230922,152100,37801265,3015,3015,3015,3015,0
20230922,152000,37801265,3015,3015,3015,3015,0
20230922,151900,37801265,3015,3010,3015,3010,11
20230922,151800,37768115,3010,3010,3010,2985,18
20230922,151700,37713960,3010,3010,3010,2985,13
20230922,151600,37674855,3010,3010,3010,3010,1
20230922,151500,37671845,3010,3010,3010,2985,31
20230922,151400,37578560,3010,2985,3010,2985,3
20230922,151300,37569555,3010,2985,3010,2985,3
20230922,151200,37560550,3010,3010,3010,3010,7
20230922,151100,37539480,2985,3010,3010,2985,3
20230922,151000,37530475,3010,2985,3010,2985,68
20230922,150900,37327445,3010,2985,3010,2985,2
20230922,150800,37321450,3010,2975,3010,2975,9
20230922,150700,37294605,3015,3010,3015,3010,42
20230922,150600,37168175,3005,2970,3005,2970,3
20230922,150500,37159195,3005,2970,3005,2970,3
20230922,150400,37150250,3010,2980,3010,2965,167
20230922,150300,36653920,3010,3010,3010,3010,2
20230922,150200,36647900,3010,2980,3010,2980,3
20230922,150100,36638900,3010,2980,3010,2980,2
20230922,150000,36632910,2985,2985,2985,2980,31
20230922,145900,36540385,3010,3010,3010,3010,2
20230922,145800,36534365,3010,3005,3010,2985,114
20230922,145700,36191850,3005,2980,3005,2980,3
20230922,145600,36182860,3005,2980,3005,2980,3
20230922,145500,36173870,3005,2980,3005,2980,3
20230922,145400,36164880,3005,2980,3005,2980,2
20230922,145300,36158895,3005,2980,3005,2980,3
20230922,145200,36149905,3005,2980,3005,2980,3
20230922,145100,36140915,3005,2980,3005,2980,2
20230922,145000,36134930,3005,2980,3005,2980,101
20230922,144900,35833900,3005,2980,3005,2980,4
20230922,144800,35821930,2980,2980,3005,2980,5
20230922,144700,35806980,3005,2980,3005,2980,2
20230922,144600,35800995,3005,3005,3005,3005,2
20230922,144500,35794985,3005,2980,3005,2980,3
20230922,144400,35785995,3005,2980,3005,2980,4
20230922,144300,35774025,3005,2980,3005,2980,2
20230922,144200,35768040,3005,2980,3005,2980,3
20230922,144100,35759050,3005,3005,3005,3005,2
20230922,144000,35753040,3005,2980,3005,2980,2
20230922,143900,35747055,3005,2980,3005,2980,4
20230922,143800,35735085,2975,2975,3010,2975,5
20230922,143700,35720140,3010,3010,3010,3010,2
20230922,143600,35714120,3010,2975,3010,2975,2
20230922,143500,35708135,3010,2975,3010,2975,3
20230922,143400,35699140,3010,2975,3010,2975,4
20230922,143300,35687170,3010,2975,3010,2975,3
20230922,143200,35678175,3010,3010,3010,3010,21
20230922,143100,35614965,3010,2980,3010,2980,3
20230922,143000,35605965,3010,2980,3010,2980,3
20230922,142900,35596965,3010,2980,3010,2980,2
20230922,142800,35590975,3010,3000,3010,2985,114
20230922,142700,35248970,3000,2975,3000,2975,3
20230922,142600,35239995,3000,2975,3000,2975,3
20230922,142500,35231020,3005,2975,3005,2975,2
20230922,142400,35225040,3005,3005,3005,3005,2
20230922,142300,35219030,3005,2980,3005,2975,4
20230922,142200,35207065,3005,3015,3015,2985,138
20230922,142100,34791035,3015,2985,3015,2985,3
20230922,142000,34782020,3015,2985,3015,2985,12
20230922,141900,34745900,3000,3000,3000,3000,2
20230922,141800,34739900,3000,2985,3000,2985,3
20230922,141700,34730930,3000,2985,3000,2985,3
20230922,141600,34721945,3000,2985,3000,2985,3
20230922,141500,34712960,3000,3000,3000,3000,2
20230922,141400,34706960,3000,2985,3000,2985,2
20230922,141300,34700975,3000,2985,3000,2985,4
20230922,141200,34689005,3000,2985,3000,2985,3
20230922,141100,34680020,3000,3000,3000,3000,1
20230922,141000,34677020,3000,2985,3000,2985,3
20230922,140900,34668035,3000,2985,3000,2985,3
20230922,140800,34659050,3000,2985,3000,2985,4
20230922,140700,34647080,3000,2985,3000,2985,2
20230922,140600,34641095,3000,3000,3000,3000,2
20230922,140500,34635095,3000,2975,3000,2975,3
20230922,140400,34626120,3000,2975,3000,2975,3
20230922,140300,34617145,3000,2975,3000,2975,2
20230922,140200,34611170,3000,2975,3000,2975,3
20230922,140100,34602195,3000,2975,3000,2975,3
20230922,140000,34593220,3000,2975,3000,2975,2
20230922,135900,34587245,3000,2975,3000,2975,3
20230922,135800,34578270,3000,3000,3000,3000,113
20230922,135700,34239270,3000,2975,3000,2975,4
20230922,135600,34227320,3000,2975,3000,2975,2
20230922,135500,34221345,3000,2975,3000,2975,3
20230922,135400,34212370,3000,2975,3000,2975,3
20230922,135300,34203395,3000,3000,3000,3000,1
20230922,135200,34200395,3000,2975,3000,2975,4
20230922,135100,34188445,3000,2975,3000,2975,3
20230922,135000,34179470,3000,2975,3000,2975,3
20230922,134900,34170495,3000,3000,3000,3000,1
20230922,134800,34167495,3000,2975,3000,2975,3
20230922,134700,34158520,3000,2975,3000,2975,4
20230922,134600,34146570,3000,2975,3000,2975,3
20230922,134500,34137595,3000,2975,3000,2975,2
20230922,134400,34131620,3000,2985,3000,2970,1263
20230922,134300,30364930,3005,2985,3005,2985,1587
20230922,134200,25627695,2990,2995,2995,2985,3
20230922,134100,25618725,3005,3000,3005,2985,5
20230922,134000,25603730,3005,2990,3005,2990,23
20230922,133900,25534930,3005,2990,3005,2990,3
20230922,133800,25525930,3005,2990,3005,2990,2
20230922,133700,25519935,3005,2990,3005,2990,3
20230922,133600,25510935,3005,2990,3005,2990,3
20230922,133500,25501935,3005,2990,3005,2990,2
20230922,133400,25495940,2990,3010,3010,2990,3
20230922,133300,25486930,3010,2990,3010,2990,3
20230922,133200,25477920,3010,2990,3010,2990,3
20230922,133100,25468910,3010,2990,3010,2990,2
20230922,133000,25462910,3010,2990,3010,2990,3
20230922,132900,25453900,3010,2990,3010,2990,3
20230922,132800,25444890,3010,2990,3010,2990,3
20230922,132700,25435880,3000,3000,3000,3000,1
20230922,132600,25432880,3005,2990,3005,2990,4
20230922,132500,25420890,3005,2990,3005,2990,12
20230922,132400,25384845,3005,2990,3005,2990,2
20230922,132300,25378850,3005,3005,3005,3005,2
20230922,132200,25372840,3005,2990,3005,2990,3
20230922,132100,25363840,3005,2985,3005,2985,4
20230922,132000,25351860,3005,2985,3005,2985,2
20230922,131900,25345870,3005,2985,3005,2985,3
20230922,131800,25336875,3005,3005,3005,3005,2
20230922,131700,25330865,3005,2985,3005,2985,3
20230922,131600,25321870,3005,2985,3005,2985,5
20230922,131500,25306885,3010,2985,3010,2985,3
20230922,131400,25297880,3015,3015,3015,3015,2
20230922,131300,25291850,3015,2980,3015,2980,2
20230922,131200,25285855,3015,2980,3015,2980,3
20230922,131100,25276845,3015,2980,3015,2980,4
20230922,131000,25264855,3015,2980,3015,2980,4
20230922,130900,25252865,3015,3015,3015,3015,1
20230922,130800,25249850,3015,2980,3015,2980,3
20230922,130700,25240840,3015,2980,3015,2980,3
20230922,130600,25231830,3015,2980,3015,2980,2
20230922,130500,25225835,3015,2980,3015,2980,3
20230922,130400,25216825,3015,2980,3015,2980,3
20230922,130300,25207815,3015,2980,3015,2980,3
20230922,130200,25198805,3015,2980,3015,2980,2
20230922,130100,25192810,3000,3000,3000,3000,2
20230922,130000,25186810,3000,2980,3000,2980,4
20230922,125900,25174850,3000,2980,3000,2980,3
20230922,125800,25165870,3000,2980,3000,2980,2
20230922,125700,25159890,3000,2980,3000,2980,3
20230922,125600,25150910,3000,3000,3000,3000,2
20230922,125500,25144910,3000,2980,3000,2980,3
20230922,125400,25135950,3000,2980,3000,2980,3
20230922,125300,25126970,3000,2980,3000,2980,3
20230922,125200,25117990,3000,3000,3000,3000,2
20230922,125100,25111990,3000,2980,3000,2980,2
20230922,125000,25106010,3000,2980,3000,2980,4
20230922,124900,25094050,3005,2980,3005,2980,3
20230922,124800,25085060,3005,3005,3005,3005,2
20230922,124700,25079050,3005,2980,3005,2980,2
20230922,124600,25073065,3005,2980,3005,2980,3
20230922,124500,25064075,3005,2980,3005,2980,3
20230922,124400,25055085,3005,2985,3005,2985,3
20230922,124300,25046110,3005,3005,3005,3005,2
20230922,124200,25040100,3005,2985,3005,2985,3
20230922,124100,25031105,3005,2985,3005,2985,3
20230922,124000,25022110,3005,2985,3005,2985,2
20230922,123900,25016120,3005,2985,3005,2985,3
20230922,123800,25007125,3005,2985,3005,2985,3
20230922,123700,24998130,3005,2985,3005,2985,2
20230922,123600,24992140,3010,2985,3010,2985,3
20230922,123500,24983140,3010,3010,3010,3010,2
20230922,123400,24977120,3010,2985,3010,2985,18
20230922,123300,24923345,3010,2985,3010,2985,2
20230922,123200,24917350,3015,2985,3015,2985,3
20230922,123100,24908340,3015,2985,3015,2985,3
20230922,123000,24899330,3015,3015,3015,3015,11
20230922,122900,24866165,3015,2980,3015,2980,3
20230922,122800,24857190,3015,2980,3015,2980,3
20230922,122700,24848190,3010,2980,3010,2980,3
20230922,122600,24839190,3010,3010,3010,3010,1
20230922,122500,24836180,3010,2980,3010,2980,3
20230922,122400,24827180,3015,2980,3015,2980,4
20230922,122300,24815185,3015,2980,3015,2980,3
20230922,122200,24806175,3015,2980,3015,2980,2
20230922,122100,24800180,3015,3015,3015,3015,2
20230922,122000,24794150,3015,2980,3015,2980,3
20230922,121900,24785140,3015,2980,3015,2980,2
20230922,121800,24779145,3015,2980,3015,2980,4
20230922,121700,24767155,3015,2990,3015,2990,2
20230922,121600,24761150,2985,2990,3005,2985,762
20230922,121500,22484890,3005,2985,3005,2985,2
20230922,121400,22478900,3005,2985,3005,2985,3
20230922,121300,22469905,3005,2985,3005,2985,3
20230922,121200,22460910,3005,2985,3005,2985,3
20230922,121100,22451915,3005,2985,3005,2985,2
20230922,121000,22445925,3005,2985,3005,2985,3
20230922,120900,22436930,3015,2985,3015,2985,3
20230922,120800,22427915,3015,2985,3015,2985,2
20230922,120700,22421915,2990,2990,3015,2990,13
20230922,120600,22382995,3015,2990,3015,2990,3
20230922,120500,22373975,3015,2990,3015,2990,3
20230922,120400,22364955,3015,3015,3015,3015,1
20230922,120300,22361940,3015,2990,3015,2990,4
20230922,120200,22349930,2990,3015,3015,2990,3
20230922,120100,22340910,3015,2990,3015,2990,3
20230922,120000,22331890,3015,3015,3015,3015,1
20230922,115900,22328875,3015,2990,3015,2990,3
20230922,115800,22319855,3015,2990,3015,2990,3
20230922,115700,22310835,3015,2990,3015,2990,3
20230922,115600,22301840,3015,2990,3015,2990,3
20230922,115500,22292820,3015,3015,3015,3015,2
20230922,115400,22286790,3015,2990,3015,2990,3
20230922,115300,22277770,3015,2990,3015,2990,2
20230922,115200,22271765,3005,2985,3005,2985,4
20230922,115100,22259780,3005,3005,3005,3005,2
20230922,115000,22253770,3005,2985,3005,2985,2
20230922,114900,22247780,3005,2985,3005,2985,3
20230922,114800,22238785,3010,2990,3010,2990,3
20230922,114700,22229780,3010,2990,3010,2990,9
20230922,114600,22202735,3015,3015,3015,3015,1
20230922,114500,22199720,3015,2985,3015,2985,3
20230922,114400,22190720,3005,2985,3005,2985,3
20230922,114300,22181725,2990,3010,3010,2990,3
20230922,114200,22172715,3005,2990,3005,2990,2
20230922,114100,22166720,3015,2990,3015,2990,3
20230922,114000,22157705,3015,2990,3015,2990,3
20230922,113900,22148690,3015,2985,3015,2985,2
20230922,113800,22142690,3015,3015,3015,3015,2
20230922,113700,22136660,3015,2985,3015,2985,4
20230922,113600,22124660,3015,2985,3015,2985,3
20230922,113500,22115645,3015,2985,3015,2985,11
20230922,113400,22082510,3015,2985,3015,2985,3
20230922,113300,22073495,3015,3015,3015,3015,2
20230922,113200,22067465,3015,2985,3015,2985,3
20230922,113100,22058450,3015,2985,3015,2985,3
20230922,113000,22049465,3015,2985,3015,2985,3
20230922,112900,22040450,3015,3015,3015,3015,2
20230922,112800,22034420,3015,2985,3015,2985,2
20230922,112700,22028420,3015,2985,3015,2985,3
20230922,112600,22019405,3015,2985,3015,2985,4
20230922,112500,22007405,3015,3015,3015,3015,2
20230922,112400,22001375,3015,2985,3015,2985,2
20230922,112300,21995375,3015,2985,3015,2985,3
20230922,112200,21986360,3015,2985,3015,2985,3
20230922,112100,21977345,3015,2985,3015,2985,3
20230922,112000,21968360,3015,3015,3015,3015,2
20230922,111900,21962330,3015,2985,3015,2985,3
20230922,111800,21953315,3015,2985,3015,2985,3
20230922,111700,21944300,3015,2985,3015,2985,2
20230922,111600,21938300,3015,2985,3015,2985,3
20230922,111500,21929285,3015,2985,3015,2985,3
20230922,111400,21920270,3015,2985,3015,2985,3
20230922,111300,21911255,3015,2985,3015,2985,2
20230922,111200,21905255,3015,3015,3015,3015,2
20230922,111100,21899225,3015,2985,3015,2985,4
20230922,111000,21887225,3015,2985,3015,2985,2
20230922,110900,21881225,3020,2985,3020,2985,3
20230922,110800,21872205,3020,2985,3020,2985,3
20230922,110700,21863185,3020,3020,3020,3020,2
20230922,110600,21857145,3015,2985,3015,2985,2
20230922,110500,21851145,3015,2985,3015,2985,4
20230922,110400,21839145,3020,2985,3020,2985,3
20230922,110300,21830125,3015,3015,3015,3015,1
20230922,110200,21827110,2985,3020,3020,2985,3
20230922,110100,21818085,3015,2985,3015,2985,3
20230922,110000,21809070,3015,2985,3015,2985,4
20230922,105900,21797070,3015,2985,3015,2985,2
20230922,105800,21791070,3020,3020,3020,3020,2
20230922,105700,21785030,3015,2985,3015,2985,3
20230922,105600,21776015,3015,2985,3015,2985,3
20230922,105500,21767000,3015,2985,3015,2985,3
20230922,105400,21758015,3020,3020,3020,3020,2
20230922,105300,21751975,3020,3000,3020,3000,3
20230922,105200,21742935,3020,3000,3020,3000,2
20230922,105100,21736915,3020,3000,3020,3000,3
20230922,105000,21727875,3020,3015,3020,2985,16
20230922,104900,21679625,2985,3015,3015,2985,3
20230922,104800,21670610,3015,2985,3015,2985,2
20230922,104700,21664610,3015,2990,3015,2990,3
20230922,104600,21655595,3020,2980,3020,2980,769
20230922,104500,19334110,3010,2980,3010,2980,3
20230922,104400,19325110,3010,2980,3010,2980,2
20230922,104300,19319120,3010,2980,3010,2980,3
20230922,104200,19310120,3010,2980,3010,2980,3
20230922,104100,19301120,3010,3010,3010,3010,1
20230922,104000,19298110,3010,2980,3010,2980,12
20230922,103900,19262020,3010,2980,3010,2980,4
20230922,103800,19250040,3010,2980,3010,2980,3
20230922,103700,19241040,3010,3010,3010,3010,1
20230922,103600,19238030,3010,2980,3010,2980,3
20230922,103500,19229030,3010,2980,3010,2980,3
20230922,103400,19220030,3010,2980,3010,2980,3
20230922,103300,19211060,3015,2980,3015,2980,3
20230922,103200,19202055,3015,3010,3015,3010,2
20230922,103100,19196030,2990,2990,2990,2970,1055
20230922,103000,16041600,2990,2970,2990,2970,2
20230922,102900,16035640,2990,2970,2990,2970,4
20230922,102800,16023720,2990,2990,2990,2990,2
20230922,102700,16017740,2990,2970,2990,2970,3
20230922,102600,16008790,2990,2970,2990,2970,2
20230922,102500,16002830,2990,2970,2990,2970,3
20230922,102400,15993880,2990,2970,2990,2970,4
20230922,102300,15981960,2980,2970,2980,2970,14
20230922,102200,15940370,2980,2970,2980,2970,3
20230922,102100,15931440,2990,2970,2990,2970,3
20230922,102000,15922505,2975,2975,2975,2965,79
20230922,101900,15687490,2990,2970,2990,2970,2
20230922,101800,15681530,2990,2970,2990,2970,3
20230922,101700,15672580,2960,2990,2990,2960,3
20230922,101600,15663640,2975,2955,2975,2955,143
20230922,101500,15238235,2975,2975,2975,2975,1
20230922,101400,15235260,2975,2955,2975,2955,3
20230922,101300,15226355,2975,2975,2975,2955,14
20230922,101200,15184725,2985,2975,2985,2975,2
20230922,101100,15178765,2990,2975,2990,2975,142
20230922,101000,14756285,2975,2975,2975,2975,2
20230922,100900,14750335,2975,2955,2975,2955,3
20230922,100800,14741430,2975,2970,2975,2950,503
20230922,100700,13251430,2975,2970,2975,2970,3
20230922,100600,13242510,2975,2975,2975,2975,2
20230922,100500,13236560,2970,2950,2970,2950,19
20230922,100400,13180150,2970,2950,2970,2950,3
20230922,100300,13171260,2970,2950,2970,2950,4
20230922,100200,13159420,2970,2965,2970,2965,269
20230922,100100,12361825,2970,2965,2970,2965,2
20230922,100000,12355890,2970,2965,2970,2965,3
20230922,095900,12346985,2970,2965,2970,2965,3
20230922,095800,12338080,2965,2950,2970,2950,407
20230922,095700,11131335,2975,2975,2975,2975,1
20230922,095600,11128360,2975,2950,2975,2950,3
20230922,095500,11119460,2975,2950,2975,2950,3
20230922,095400,11110560,2975,2950,2975,2950,2
20230922,095300,11104635,2975,2950,2975,2950,3
20230922,095200,11095735,2975,2950,2975,2950,3
20230922,095100,11086845,2965,2950,2965,2950,3
20230922,095000,11077965,2970,2950,2970,2950,2
20230922,094900,11072045,2970,2970,2970,2970,2
20230922,094800,11066105,2970,2950,2970,2950,3
20230922,094700,11057215,2970,2950,2970,2945,3
20230922,094600,11048350,2970,2950,2970,2950,3
20230922,094500,11039460,2970,2970,2970,2945,504
20230922,094400,9542605,2970,2970,2970,2970,2
20230922,094300,9536665,2970,2965,2970,2945,352
20230922,094200,8493000,2965,2945,2965,2945,4
20230922,094100,8481180,2965,2945,2965,2945,343
20230922,094000,7471005,2965,2965,2965,2965,2
20230922,093900,7465075,2965,2945,2965,2945,2
20230922,093800,7459165,2965,2945,2965,2945,3
20230922,093700,7450290,2965,2940,2965,2940,4
20230922,093600,7438475,2965,2940,2965,2940,2
20230922,093500,7432570,2965,2965,2965,2965,2
20230922,093400,7426640,2965,2940,2965,2940,3
20230922,093300,7417775,2965,2955,2965,2940,123
20230922,093200,7054055,2950,2940,2950,2940,3
20230922,093100,7045225,2950,2950,2950,2950,2
20230922,093000,7039325,2950,2940,2950,2940,3
20230922,092900,7030485,2950,2940,2950,2940,3
20230922,092800,7021645,2950,2940,2950,2940,2
20230922,092700,7015755,2950,2940,2950,2940,3
20230922,092600,7006915,2955,2940,2955,2940,3
20230922,092500,6998065,2955,2940,2955,2940,2
20230922,092400,6992170,2955,2940,2955,2940,3
20230922,092300,6983320,2960,2940,2960,2940,3
20230922,092200,6974460,2960,2960,2960,2960,2
20230922,092100,6968540,2960,2935,2960,2935,3
20230922,092000,6959710,2960,2960,2960,2935,4
20230922,091900,6947895,2960,2935,2960,2935,3
20230922,091800,6939040,2960,2960,2960,2960,1
20230922,091700,6936080,2955,2935,2955,2935,3
20230922,091600,6927235,2950,2935,2950,2935,5
20230922,091500,6912530,2950,2935,2950,2935,3
20230922,091400,6903695,2955,2955,2955,2955,10
20230922,091300,6874145,2955,2935,2955,2935,3
20230922,091200,6865300,2955,2935,2955,2935,3
20230922,091100,6856455,2960,2935,2960,2935,4
20230922,091000,6844665,2935,2960,2960,2935,2
20230922,090900,6838770,2960,2955,2960,2955,2
20230922,090800,6832855,2960,2935,2960,2935,84
20230922,090700,6586265,2940,2935,2940,2935,32
20230922,090600,6492190,2940,2935,2940,2935,62
20230922,090500,6310210,2940,2955,2955,2940,3
20230922,090400,6301360,2930,2945,2955,2930,753
20230922,090300,4089755,2960,2945,2960,2945,2
20230922,090200,4083850,2945,2945,2970,2945,89
20230922,090100,3821695,2975,2945,2975,2945,6
20230922,090000,3803965,2945,2935,2975,2935,1296