KissMeData/089470/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194000,73071235,4065,4065,4065,4065,12
20230913,193900,73071235,4065,4065,4065,4065,0
20230913,193800,73071235,4065,4065,4065,4065,0
20230913,193700,73071235,4065,4065,4065,4065,0
20230913,193600,73071235,4065,4065,4065,4065,0
20230913,193500,73071235,4065,4065,4065,4065,0
20230913,193400,73071235,4065,4065,4065,4065,0
20230913,193300,73071235,4065,4065,4065,4065,0
20230913,193200,73071235,4065,4065,4065,4065,0
20230913,193100,73071235,4065,4065,4065,4065,0
20230913,193000,73071235,4065,4065,4065,4065,0
20230913,192900,73071235,4065,4065,4065,4065,0
20230913,192800,73071235,4065,4065,4065,4065,0
20230913,192700,73071235,4065,4065,4065,4065,0
20230913,192600,73071235,4065,4065,4065,4065,0
20230913,192500,73071235,4065,4065,4065,4065,0
20230913,192400,73071235,4065,4065,4065,4065,0
20230913,192300,73071235,4065,4065,4065,4065,0
20230913,192200,73071235,4065,4065,4065,4065,0
20230913,192100,73071235,4065,4065,4065,4065,0
20230913,192000,73071235,4065,4065,4065,4065,0
20230913,191900,73071235,4065,4065,4065,4065,0
20230913,191800,73071235,4065,4065,4065,4065,0
20230913,191700,73071235,4065,4065,4065,4065,0
20230913,191600,73071235,4065,4065,4065,4065,0
20230913,191500,73071235,4065,4065,4065,4065,0
20230913,191400,73071235,4065,4065,4065,4065,0
20230913,191300,73071235,4065,4065,4065,4065,0
20230913,191200,73071235,4065,4065,4065,4065,0
20230913,191100,73071235,4065,4065,4065,4065,0
20230913,191000,73071235,4065,4065,4065,4065,12
20230913,190900,73071235,4065,4065,4065,4065,0
20230913,190800,73071235,4065,4065,4065,4065,0
20230913,190700,73071235,4065,4065,4065,4065,0
20230913,190600,73071235,4065,4065,4065,4065,0
20230913,190500,73071235,4065,4065,4065,4065,0
20230913,190400,73071235,4065,4065,4065,4065,0
20230913,190300,73071235,4065,4065,4065,4065,0
20230913,190200,73071235,4065,4065,4065,4065,0
20230913,190100,73071235,4065,4065,4065,4065,0
20230913,190000,73071235,4065,4065,4065,4065,0
20230913,185900,73071235,4065,4065,4065,4065,0
20230913,185800,73071235,4065,4065,4065,4065,0
20230913,185700,73071235,4065,4065,4065,4065,0
20230913,185600,73071235,4065,4065,4065,4065,0
20230913,185500,73071235,4065,4065,4065,4065,0
20230913,185400,73071235,4065,4065,4065,4065,0
20230913,185300,73071235,4065,4065,4065,4065,0
20230913,185200,73071235,4065,4065,4065,4065,0
20230913,185100,73071235,4065,4065,4065,4065,0
20230913,185000,73071235,4065,4065,4065,4065,0
20230913,184900,73071235,4065,4065,4065,4065,0
20230913,184800,73071235,4065,4065,4065,4065,0
20230913,184700,73071235,4065,4065,4065,4065,0
20230913,184600,73071235,4065,4065,4065,4065,0
20230913,184500,73071235,4065,4065,4065,4065,0
20230913,184400,73071235,4065,4065,4065,4065,0
20230913,184300,73071235,4065,4065,4065,4065,0
20230913,184200,73071235,4065,4065,4065,4065,0
20230913,184100,73071235,4065,4065,4065,4065,0
20230913,184000,73071235,4065,4065,4065,4065,12
20230913,183900,73071235,4065,4065,4065,4065,0
20230913,183800,73071235,4065,4065,4065,4065,0
20230913,183700,73071235,4065,4065,4065,4065,0
20230913,183600,73071235,4065,4065,4065,4065,0
20230913,183500,73071235,4065,4065,4065,4065,0
20230913,183400,73071235,4065,4065,4065,4065,0
20230913,183300,73071235,4065,4065,4065,4065,0
20230913,183200,73071235,4065,4065,4065,4065,0
20230913,183100,73071235,4065,4065,4065,4065,0
20230913,183000,73071235,4065,4065,4065,4065,0
20230913,182900,73071235,4065,4065,4065,4065,0
20230913,182800,73071235,4065,4065,4065,4065,0
20230913,182700,73071235,4065,4065,4065,4065,0
20230913,182600,73071235,4065,4065,4065,4065,0
20230913,182500,73071235,4065,4065,4065,4065,0
20230913,182400,73071235,4065,4065,4065,4065,0
20230913,182300,73071235,4065,4065,4065,4065,0
20230913,182200,73071235,4065,4065,4065,4065,0
20230913,182100,73071235,4065,4065,4065,4065,0
20230913,182000,73071235,4065,4065,4065,4065,0
20230913,181900,73071235,4065,4065,4065,4065,0
20230913,181800,73071235,4065,4065,4065,4065,0
20230913,181700,73071235,4065,4065,4065,4065,0
20230913,181600,73071235,4065,4065,4065,4065,0
20230913,181500,73071235,4065,4065,4065,4065,0
20230913,181400,73071235,4065,4065,4065,4065,0
20230913,181300,73071235,4065,4065,4065,4065,0
20230913,181200,73071235,4065,4065,4065,4065,0
20230913,181100,73071235,4065,4065,4065,4065,0
20230913,181000,73071235,4065,4065,4065,4065,12
20230913,180900,73071235,4065,4065,4065,4065,0
20230913,180800,73071235,4065,4065,4065,4065,0
20230913,180700,73071235,4065,4065,4065,4065,0
20230913,180600,73071235,4065,4065,4065,4065,0
20230913,180500,73071235,4065,4065,4065,4065,0
20230913,180400,73071235,4065,4065,4065,4065,0
20230913,180300,73071235,4065,4065,4065,4065,0
20230913,180200,73071235,4065,4065,4065,4065,0
20230913,180100,73071235,4065,4065,4065,4065,0
20230913,180000,73071235,4065,4065,4065,4065,0
20230913,175900,73071235,4065,4065,4065,4065,0
20230913,175800,73071235,4065,4065,4065,4065,0
20230913,175700,73071235,4065,4065,4065,4065,0
20230913,175600,73071235,4065,4065,4065,4065,0
20230913,175500,73071235,4065,4065,4065,4065,0
20230913,175400,73071235,4065,4065,4065,4065,0
20230913,175300,73071235,4065,4065,4065,4065,0
20230913,175200,73071235,4065,4065,4065,4065,0
20230913,175100,73071235,4065,4065,4065,4065,0
20230913,175000,73071235,4065,4065,4065,4065,0
20230913,174900,73071235,4065,4065,4065,4065,0
20230913,174800,73071235,4065,4065,4065,4065,0
20230913,174700,73071235,4065,4065,4065,4065,0
20230913,174600,73071235,4065,4065,4065,4065,0
20230913,174500,73071235,4065,4065,4065,4065,0
20230913,174400,73071235,4065,4065,4065,4065,0
20230913,174300,73071235,4065,4065,4065,4065,0
20230913,174200,73071235,4065,4065,4065,4065,0
20230913,174100,73071235,4065,4065,4065,4065,0
20230913,174000,73071235,4065,4065,4065,4065,12
20230913,173900,73071235,4065,4065,4065,4065,0
20230913,173800,73071235,4065,4065,4065,4065,0
20230913,173700,73071235,4065,4065,4065,4065,0
20230913,173600,73071235,4065,4065,4065,4065,0
20230913,173500,73071235,4065,4065,4065,4065,0
20230913,173400,73071235,4065,4065,4065,4065,0
20230913,173300,73071235,4065,4065,4065,4065,0
20230913,173200,73071235,4065,4065,4065,4065,0
20230913,173100,73071235,4065,4065,4065,4065,0
20230913,173000,73071235,4065,4065,4065,4065,0
20230913,172900,73071235,4065,4065,4065,4065,0
20230913,172800,73071235,4065,4065,4065,4065,0
20230913,172700,73071235,4065,4065,4065,4065,0
20230913,172600,73071235,4065,4065,4065,4065,0
20230913,172500,73071235,4065,4065,4065,4065,0
20230913,172400,73071235,4065,4065,4065,4065,0
20230913,172300,73071235,4065,4065,4065,4065,0
20230913,172200,73071235,4065,4065,4065,4065,0
20230913,172100,73071235,4065,4065,4065,4065,0
20230913,172000,73071235,4065,4065,4065,4065,0
20230913,171900,73071235,4065,4065,4065,4065,0
20230913,171800,73071235,4065,4065,4065,4065,0
20230913,171700,73071235,4065,4065,4065,4065,0
20230913,171600,73071235,4065,4065,4065,4065,0
20230913,171500,73071235,4065,4065,4065,4065,0
20230913,171400,73071235,4065,4065,4065,4065,0
20230913,171300,73071235,4065,4065,4065,4065,0
20230913,171200,73071235,4065,4065,4065,4065,0
20230913,171100,73071235,4065,4065,4065,4065,0
20230913,171000,73071235,4065,4065,4065,4065,12
20230913,170900,73071235,4065,4065,4065,4065,0
20230913,170800,73071235,4065,4065,4065,4065,0
20230913,170700,73071235,4065,4065,4065,4065,0
20230913,170600,73071235,4065,4065,4065,4065,0
20230913,170500,73071235,4065,4065,4065,4065,0
20230913,170400,73071235,4065,4065,4065,4065,0
20230913,170300,73071235,4065,4065,4065,4065,0
20230913,170200,73071235,4065,4065,4065,4065,0
20230913,170100,73071235,4065,4065,4065,4065,0
20230913,170000,73071235,4065,4065,4065,4065,0
20230913,165900,73071235,4065,4065,4065,4065,0
20230913,165800,73071235,4065,4065,4065,4065,0
20230913,165700,73071235,4065,4065,4065,4065,0
20230913,165600,73071235,4065,4065,4065,4065,0
20230913,165500,73071235,4065,4065,4065,4065,0
20230913,165400,73071235,4065,4065,4065,4065,0
20230913,165300,73071235,4065,4065,4065,4065,0
20230913,165200,73071235,4065,4065,4065,4065,0
20230913,165100,73071235,4065,4065,4065,4065,0
20230913,165000,73071235,4065,4065,4065,4065,0
20230913,164900,73071235,4065,4065,4065,4065,0
20230913,164800,73071235,4065,4065,4065,4065,0
20230913,164700,73071235,4065,4065,4065,4065,0
20230913,164600,73071235,4065,4065,4065,4065,0
20230913,164500,73071235,4065,4065,4065,4065,0
20230913,164400,73071235,4065,4065,4065,4065,0
20230913,164300,73071235,4065,4065,4065,4065,0
20230913,164200,73071235,4065,4065,4065,4065,0
20230913,164100,73071235,4065,4065,4065,4065,0
20230913,164000,73071235,4065,4065,4065,4065,12
20230913,163900,73071235,4065,4065,4065,4065,0
20230913,163800,73071235,4065,4065,4065,4065,0
20230913,163700,73071235,4065,4065,4065,4065,0
20230913,163600,73071235,4065,4065,4065,4065,0
20230913,163500,73071235,4065,4065,4065,4065,0
20230913,163400,73071235,4065,4065,4065,4065,0
20230913,163300,73071235,4065,4065,4065,4065,0
20230913,163200,73071235,4065,4065,4065,4065,0
20230913,163100,73071235,4065,4065,4065,4065,0
20230913,163000,73071235,4065,4065,4065,4065,0
20230913,162900,73071235,4065,4065,4065,4065,0
20230913,162800,73071235,4065,4065,4065,4065,0
20230913,162700,73071235,4065,4065,4065,4065,0
20230913,162600,73071235,4065,4065,4065,4065,0
20230913,162500,73071235,4065,4065,4065,4065,0
20230913,162400,73071235,4065,4065,4065,4065,0
20230913,162300,73071235,4065,4065,4065,4065,0
20230913,162200,73071235,4065,4065,4065,4065,0
20230913,162100,73071235,4065,4065,4065,4065,0
20230913,162000,73071235,4065,4065,4065,4065,0
20230913,161900,73071235,4065,4065,4065,4065,0
20230913,161800,73071235,4065,4065,4065,4065,0
20230913,161700,73071235,4065,4065,4065,4065,0
20230913,161600,73071235,4065,4065,4065,4065,0
20230913,161500,73071235,4065,4065,4065,4065,0
20230913,161400,73071235,4065,4065,4065,4065,0
20230913,161300,73071235,4065,4065,4065,4065,0
20230913,161200,73071235,4065,4065,4065,4065,0
20230913,161100,73071235,4065,4065,4065,4065,0
20230913,161000,73071235,4065,4065,4065,4065,12
20230913,160900,73071235,4065,4065,4065,4065,0
20230913,160800,73071235,4065,4065,4065,4065,0
20230913,160700,73071235,4065,4065,4065,4065,0
20230913,160600,73071235,4065,4065,4065,4065,0
20230913,160500,73071235,4065,4065,4065,4065,0
20230913,160400,73071235,4065,4065,4065,4065,0
20230913,160300,73071235,4065,4065,4065,4065,0
20230913,160200,73071235,4065,4065,4065,4065,0
20230913,160100,73071235,4065,4065,4065,4065,0
20230913,160000,73071235,4065,4065,4065,4065,0
20230913,155900,73071235,4065,4065,4065,4065,0
20230913,155800,73071235,4065,4065,4065,4065,0
20230913,155700,73071235,4065,4065,4065,4065,0
20230913,155600,73071235,4065,4065,4065,4065,0
20230913,155500,73071235,4065,4065,4065,4065,0
20230913,155400,73071235,4065,4065,4065,4065,0
20230913,155300,73071235,4065,4065,4065,4065,0
20230913,155200,73071235,4065,4065,4065,4065,0
20230913,155100,73071235,4065,4065,4065,4065,0
20230913,155000,73071235,4065,4065,4065,4065,0
20230913,154900,73071235,4065,4065,4065,4065,0
20230913,154800,73071235,4065,4065,4065,4065,0
20230913,154700,73071235,4065,4065,4065,4065,0
20230913,154600,73071235,4065,4065,4065,4065,0
20230913,154500,73071235,4065,4065,4065,4065,0
20230913,154400,73071235,4065,4065,4065,4065,0
20230913,154300,73071235,4065,4065,4065,4065,0
20230913,154200,73071235,4065,4065,4065,4065,0
20230913,154100,73071235,4065,4065,4065,4065,0
20230913,154000,73071235,4065,4065,4065,4065,12
20230913,153900,73071235,4065,4065,4065,4065,0
20230913,153800,73071235,4065,4065,4065,4065,0
20230913,153700,73071235,4065,4065,4065,4065,0
20230913,153600,73071235,4065,4065,4065,4065,0
20230913,153500,73071235,4065,4065,4065,4065,0
20230913,153400,73071235,4065,4065,4065,4065,0
20230913,153300,73071235,4065,4065,4065,4065,0
20230913,153200,73071235,4065,4065,4065,4065,0
20230913,153100,73071235,4065,4065,4065,4065,0
20230913,153000,73071235,4065,4065,4065,4065,12
20230913,152900,73022455,4065,4065,4065,4065,0
20230913,152800,73022455,4065,4065,4065,4065,0
20230913,152700,73022455,4065,4065,4065,4065,0
20230913,152600,73022455,4065,4065,4065,4065,0
20230913,152500,73022455,4065,4065,4065,4065,0
20230913,152400,73022455,4065,4065,4065,4065,0
20230913,152300,73022455,4065,4065,4065,4065,0
20230913,152200,73022455,4065,4065,4065,4065,0
20230913,152100,73022455,4065,4065,4065,4065,0
20230913,152000,73022455,4065,4065,4065,4065,0
20230913,151900,73022455,4065,4065,4065,4065,0
20230913,151800,73022455,4065,4065,4065,4065,0
20230913,151700,73022455,4065,4065,4065,4065,0
20230913,151600,73022455,4065,4065,4065,4065,0
20230913,151500,73022455,4065,4065,4065,4065,0
20230913,151400,73022455,4065,4065,4065,4065,0
20230913,151300,73022455,4065,4065,4065,4065,0
20230913,151200,73022455,4065,4065,4065,4065,1
20230913,151100,73018390,4035,4035,4035,4035,0
20230913,151000,73018390,4035,4035,4035,4035,1390
20230913,150900,67409740,4035,4040,4040,4035,2431
20230913,150800,57593145,4065,4065,4065,4065,0
20230913,150700,57593145,4065,4065,4065,4065,0
20230913,150600,57593145,4065,4065,4065,4065,0
20230913,150500,57593145,4065,4065,4065,4065,0
20230913,150400,57593145,4065,4065,4065,4065,0
20230913,150300,57593145,4065,4065,4065,4065,0
20230913,150200,57593145,4065,4065,4065,4065,0
20230913,150100,57593145,4065,4065,4065,4065,0
20230913,150000,57593145,4065,4065,4065,4065,0
20230913,145900,57593145,4065,4065,4065,4065,0
20230913,145800,57593145,4065,4065,4065,4065,0
20230913,145700,57593145,4065,4065,4065,4065,0
20230913,145600,57593145,4065,4065,4065,4065,0
20230913,145500,57593145,4065,4050,4065,4050,12
20230913,145400,57544530,4050,4050,4050,4050,0
20230913,145300,57544530,4050,4050,4050,4050,0
20230913,145200,57544530,4050,4050,4050,4050,0
20230913,145100,57544530,4050,4050,4050,4050,0
20230913,145000,57544530,4050,4050,4050,4050,0
20230913,144900,57544530,4050,4050,4050,4050,0
20230913,144800,57544530,4050,4050,4050,4050,0
20230913,144700,57544530,4050,4050,4050,4050,0
20230913,144600,57544530,4050,4050,4050,4050,2
20230913,144500,57536430,4065,4065,4065,4065,0
20230913,144400,57536430,4065,4065,4065,4065,0
20230913,144300,57536430,4065,4065,4065,4065,0
20230913,144200,57536430,4065,4065,4065,4065,0
20230913,144100,57536430,4065,4065,4065,4065,0
20230913,144000,57536430,4065,4065,4065,4065,0
20230913,143900,57536430,4065,4065,4065,4065,0
20230913,143800,57536430,4065,4065,4065,4065,0
20230913,143700,57536430,4065,4065,4065,4065,0
20230913,143600,57536430,4065,4065,4065,4065,0
20230913,143500,57536430,4065,4065,4065,4065,0
20230913,143400,57536430,4065,4050,4065,4050,500
20230913,143300,55504575,4065,4065,4065,4065,0
20230913,143200,55504575,4065,4065,4065,4065,0
20230913,143100,55504575,4065,4065,4065,4065,0
20230913,143000,55504575,4065,4065,4065,4065,0
20230913,142900,55504575,4065,4050,4065,4050,2
20230913,142800,55496460,4045,4045,4045,4045,0
20230913,142700,55496460,4045,4045,4045,4045,0
20230913,142600,55496460,4045,4045,4045,4045,1
20230913,142500,55492415,4065,4065,4065,4065,0
20230913,142400,55492415,4065,4065,4065,4065,0
20230913,142300,55492415,4065,4065,4065,4065,0
20230913,142200,55492415,4065,4065,4065,4065,0
20230913,142100,55492415,4065,4065,4065,4065,0
20230913,142000,55492415,4065,4055,4065,4055,7
20230913,141900,55464020,4050,4050,4050,4050,0
20230913,141800,55464020,4050,4050,4050,4050,6
20230913,141700,55439720,4050,4050,4050,4050,0
20230913,141600,55439720,4050,4050,4050,4050,0
20230913,141500,55439720,4050,4050,4050,4050,0
20230913,141400,55439720,4050,4050,4050,4050,0
20230913,141300,55439720,4050,4050,4050,4050,1
20230913,141200,55435670,4050,4050,4050,4050,2
20230913,141100,55427570,4070,4070,4070,4070,0
20230913,141000,55427570,4070,4070,4070,4070,0
20230913,140900,55427570,4070,4050,4070,4050,3
20230913,140800,55415380,4070,4070,4070,4070,0
20230913,140700,55415380,4070,4070,4070,4070,0
20230913,140600,55415380,4070,4070,4070,4070,0
20230913,140500,55415380,4070,4050,4070,4050,356
20230913,140400,53973560,4050,4050,4050,4050,0
20230913,140300,53973560,4050,4050,4050,4050,1
20230913,140200,53969510,4045,4045,4045,4045,0
20230913,140100,53969510,4045,4045,4045,4045,0
20230913,140000,53969510,4045,4045,4045,4045,4
20230913,135900,53953330,4050,4050,4050,4050,0
20230913,135800,53953330,4050,4050,4050,4050,1
20230913,135700,53949280,4045,4045,4045,4045,0
20230913,135600,53949280,4045,4045,4045,4045,0
20230913,135500,53949280,4045,4045,4045,4045,0
20230913,135400,53949280,4045,4045,4045,4045,0
20230913,135300,53949280,4045,4045,4045,4045,0
20230913,135200,53949280,4045,4045,4045,4045,0
20230913,135100,53949280,4045,4045,4045,4045,5
20230913,135000,53929055,4045,4045,4045,4045,0
20230913,134900,53929055,4045,4045,4045,4045,0
20230913,134800,53929055,4045,4045,4045,4045,0
20230913,134700,53929055,4045,4045,4045,4045,0
20230913,134600,53929055,4045,4045,4045,4045,1
20230913,134500,53925010,4045,4045,4045,4045,0
20230913,134400,53925010,4045,4045,4045,4045,0
20230913,134300,53925010,4045,4045,4045,4045,0
20230913,134200,53925010,4045,4045,4045,4045,0
20230913,134100,53925010,4045,4045,4045,4045,0
20230913,134000,53925010,4045,4045,4045,4045,0
20230913,133900,53925010,4045,4045,4045,4045,0
20230913,133800,53925010,4045,4045,4045,4045,0
20230913,133700,53925010,4045,4045,4045,4045,0
20230913,133600,53925010,4045,4045,4045,4045,0
20230913,133500,53925010,4045,4045,4045,4045,0
20230913,133400,53925010,4045,4045,4045,4045,0
20230913,133300,53925010,4045,4045,4045,4045,0
20230913,133200,53925010,4045,4045,4045,4045,0
20230913,133100,53925010,4045,4045,4045,4045,0
20230913,133000,53925010,4045,4045,4045,4045,0
20230913,132900,53925010,4045,4045,4045,4045,0
20230913,132800,53925010,4045,4040,4045,4040,16
20230913,132700,53860365,4045,4040,4045,4040,5
20230913,132600,53840160,4035,4035,4035,4035,0
20230913,132500,53840160,4035,4035,4035,4035,0
20230913,132400,53840160,4035,4035,4035,4035,5
20230913,132300,53819985,4045,4045,4045,4045,0
20230913,132200,53819985,4045,4045,4045,4045,1
20230913,132100,53815940,4035,4035,4035,4035,0
20230913,132000,53815940,4035,4035,4035,4035,0
20230913,131900,53815940,4035,4035,4035,4035,0
20230913,131800,53815940,4035,4035,4035,4035,0
20230913,131700,53815940,4035,4035,4035,4035,0
20230913,131600,53815940,4035,4035,4035,4035,0
20230913,131500,53815940,4035,4035,4035,4035,0
20230913,131400,53815940,4035,4035,4035,4035,0
20230913,131300,53815940,4035,4035,4035,4035,0
20230913,131200,53815940,4035,4035,4035,4035,0
20230913,131100,53815940,4035,4035,4035,4035,0
20230913,131000,53815940,4035,4045,4045,4035,32
20230913,130900,53686810,4045,4045,4045,4045,0
20230913,130800,53686810,4045,4045,4045,4045,0
20230913,130700,53686810,4045,4045,4045,4045,1
20230913,130600,53682765,4045,4045,4045,4045,0
20230913,130500,53682765,4045,4045,4045,4045,0
20230913,130400,53682765,4045,4045,4045,4045,0
20230913,130300,53682765,4045,4045,4045,4045,1
20230913,130200,53678720,4035,4035,4035,4035,0
20230913,130100,53678720,4035,4035,4035,4035,0
20230913,130000,53678720,4035,4035,4035,4035,0
20230913,125900,53678720,4035,4035,4035,4035,4
20230913,125800,53662580,4035,4035,4035,4035,6
20230913,125700,53638370,4035,4040,4040,4035,803
20230913,125600,50394280,4040,4040,4040,4040,6
20230913,125500,50370040,4040,4040,4040,4040,3
20230913,125400,50357920,4040,4040,4040,4040,3
20230913,125300,50345800,4040,4040,4040,4040,7
20230913,125200,50317520,4040,4040,4040,4040,3
20230913,125100,50305400,4040,4040,4040,4040,6
20230913,125000,50281160,4040,4040,4040,4040,3
20230913,124900,50269040,4040,4040,4040,4040,3
20230913,124800,50256920,4040,4040,4040,4040,7
20230913,124700,50228640,4040,4040,4040,4040,3
20230913,124600,50216520,4050,4040,4050,4040,4
20230913,124500,50200350,4040,4040,4040,4040,6
20230913,124400,50176110,4050,4040,4050,4040,5
20230913,124300,50155900,4040,4040,4040,4040,6
20230913,124200,50131660,4040,4040,4040,4040,3
20230913,124100,50119540,4040,4040,4040,4040,3
20230913,124000,50107420,4040,4040,4040,4040,6
20230913,123900,50083180,4040,4040,4040,4040,4
20230913,123800,50067020,4040,4040,4040,4040,3
20230913,123700,50054900,4040,4040,4045,4040,11
20230913,123600,50010435,4040,4040,4040,4040,3
20230913,123500,49998315,4040,4040,4040,4040,6
20230913,123400,49974075,4040,4040,4040,4040,4
20230913,123300,49957915,4040,4040,4040,4040,3
20230913,123200,49945795,4040,4040,4040,4040,6
20230913,123100,49921555,4040,4040,4040,4040,134
20230913,123000,49380195,4040,4040,4040,4040,6
20230913,122900,49355955,4040,4040,4040,4040,4
20230913,122800,49339795,4040,4040,4040,4040,3
20230913,122700,49327675,4040,4040,4040,4040,6
20230913,122600,49303435,4040,4040,4040,4040,3
20230913,122500,49291315,4040,4040,4040,4040,3
20230913,122400,49279195,4040,4040,4040,4040,7
20230913,122300,49250915,4040,4040,4040,4040,3
20230913,122200,49238795,4040,4040,4040,4040,6
20230913,122100,49214555,4040,4040,4040,4040,3
20230913,122000,49202435,4040,4040,4040,4040,3
20230913,121900,49190315,4040,4040,4040,4040,7
20230913,121800,49162035,4040,4040,4040,4040,3
20230913,121700,49149915,4040,4040,4050,4040,7
20230913,121600,49121625,4040,4040,4040,4040,3
20230913,121500,49109505,4040,4040,4040,4040,3
20230913,121400,49097385,4040,4040,4040,4040,7
20230913,121300,49069105,4040,4040,4040,4040,3
20230913,121200,49056985,4040,4040,4040,4040,3
20230913,121100,49044865,4040,4040,4040,4040,6
20230913,121000,49020625,4040,4040,4040,4040,3
20230913,120900,49008505,4040,4040,4040,4040,7
20230913,120800,48980225,4040,4040,4040,4040,3
20230913,120700,48968105,4040,4040,4040,4040,3
20230913,120600,48955985,4040,4040,4040,4040,6
20230913,120500,48931745,4040,4040,4040,4040,3
20230913,120400,48919625,4040,4040,4040,4040,7
20230913,120300,48891345,4040,4040,4040,4040,3
20230913,120200,48879225,4040,4040,4040,4040,3
20230913,120100,48867105,4040,4040,4040,4040,406
20230913,120000,47226865,4040,4040,4040,4040,3
20230913,115900,47214745,4040,4040,4040,4040,4
20230913,115800,47198585,4040,4040,4040,4040,6
20230913,115700,47174345,4040,4040,4040,4040,3
20230913,115600,47162225,4040,4040,4040,4040,6
20230913,115500,47137985,4040,4040,4040,4040,3
20230913,115400,47125865,4040,4040,4040,4040,4
20230913,115300,47109705,4045,4040,4045,4040,33
20230913,115200,46976250,4040,4040,4040,4040,3
20230913,115100,46964130,4040,4040,4040,4040,6
20230913,115000,46939890,4040,4040,4040,4040,3
20230913,114900,46927770,4040,4040,4040,4040,4
20230913,114800,46911610,4040,4040,4040,4040,6
20230913,114700,46887370,4040,4045,4045,4040,53
20230913,114600,46673000,4045,4040,4045,4040,28
20230913,114500,46559755,4040,4040,4040,4040,7
20230913,114400,46531475,4040,4040,4040,4040,103
20230913,114300,46115355,4040,4040,4040,4040,6
20230913,114200,46091115,4040,4040,4040,4040,13
20230913,114100,46038595,4040,4040,4040,4040,3
20230913,114000,46026475,4040,4040,4040,4040,7
20230913,113900,45998195,4040,4040,4040,4040,3
20230913,113800,45986075,4040,4040,4040,4040,6
20230913,113700,45961835,4040,4040,4040,4040,3
20230913,113600,45949715,4040,4040,4040,4040,3
20230913,113500,45937595,4040,4040,4040,4040,7
20230913,113400,45909315,4040,4040,4040,4040,3
20230913,113300,45897195,4040,4040,4040,4040,3
20230913,113200,45885075,4040,4040,4040,4040,6
20230913,113100,45860835,4040,4045,4045,4040,53
20230913,113000,45646465,4040,4040,4040,4040,7
20230913,112900,45618185,4040,4040,4040,4040,3
20230913,112800,45606065,4040,4040,4040,4040,3
20230913,112700,45593945,4040,4040,4040,4040,6
20230913,112600,45569705,4040,4040,4040,4040,3
20230913,112500,45557585,4040,4040,4040,4040,7
20230913,112400,45529305,4045,4040,4045,4040,4
20230913,112300,45513140,4040,4040,4040,4040,3
20230913,112200,45501020,4040,4040,4040,4040,6
20230913,112100,45476780,4040,4040,4040,4040,3
20230913,112000,45464660,4040,4040,4040,4040,3
20230913,111900,45452540,4040,4040,4040,4040,39
20230913,111800,45294980,4040,4040,4040,4040,3
20230913,111700,45282860,4040,4040,4040,4040,6
20230913,111600,45258620,4040,4045,4045,4040,8
20230913,111500,45226275,4040,4045,4045,4040,5
20230913,111400,45206070,4040,4040,4040,4040,103
20230913,111300,44789950,4040,4040,4040,4040,3
20230913,111200,44777830,4040,4040,4040,4040,6
20230913,111100,44753590,4045,4045,4045,4045,166
20230913,111000,44082120,4045,4045,4045,4045,14
20230913,110900,44025490,4045,4045,4045,4045,6
20230913,110800,44001220,4045,4050,4050,4045,5
20230913,110700,43980985,4045,4045,4045,4045,3
20230913,110600,43968850,4045,4045,4045,4045,6
20230913,110500,43944580,4045,4050,4050,4045,5
20230913,110400,43924350,4045,4045,4045,4045,6
20230913,110300,43900080,4045,4055,4055,4045,4
20230913,110200,43883890,4045,4045,4045,4045,335
20230913,110100,42528815,4045,4045,4045,4045,6
20230913,110000,42504545,4045,4045,4045,4045,4
20230913,105900,42488365,4045,4045,4045,4045,6
20230913,105800,42464095,4045,4045,4045,4045,3
20230913,105700,42451960,4045,4045,4045,4045,3
20230913,105600,42439825,4045,4045,4045,4045,6
20230913,105500,42415555,4045,4055,4055,4045,5
20230913,105400,42395320,4055,4045,4055,4045,5
20230913,105300,42375085,4045,4060,4060,4045,2526
20230913,105200,32123910,4060,4060,4060,4060,3
20230913,105100,32111730,4060,4060,4060,4060,6
20230913,105000,32087370,4060,4060,4060,4060,4
20230913,104900,32071130,4060,4060,4060,4060,3
20230913,104800,32058950,4060,4060,4060,4060,6
20230913,104700,32034590,4070,4070,4070,4060,5
20230913,104600,32014270,4060,4060,4060,4060,7
20230913,104500,31985850,4065,4060,4065,4060,13
20230913,104400,31933020,4070,4060,4070,4060,4
20230913,104300,31916770,4065,4065,4065,4065,871
20230913,104200,28376155,4065,4065,4065,4065,3
20230913,104100,28363960,4075,4065,4075,4065,7
20230913,104000,28335495,4065,4065,4065,4065,7
20230913,103900,28307040,4065,4065,4065,4065,3
20230913,103800,28294845,4065,4065,4065,4065,6
20230913,103700,28270455,4070,4070,4070,4070,87
20230913,103600,27916365,4070,4070,4070,4070,113
20230913,103500,27456455,4065,4070,4070,4065,94
20230913,103400,27073895,4070,4070,4070,4070,10
20230913,103300,27033195,4075,4075,4075,4075,0
20230913,103200,27033195,4075,4075,4075,4075,0
20230913,103100,27033195,4075,4075,4075,4075,0
20230913,103000,27033195,4075,4075,4075,4075,0
20230913,102900,27033195,4075,4075,4075,4075,0
20230913,102800,27033195,4075,4075,4075,4075,0
20230913,102700,27033195,4075,4075,4075,4075,0
20230913,102600,27033195,4075,4075,4075,4075,0
20230913,102500,27033195,4075,4075,4075,4075,0
20230913,102400,27033195,4075,4075,4075,4075,0
20230913,102300,27033195,4075,4075,4075,4075,1
20230913,102200,27029120,4070,4070,4070,4070,0
20230913,102100,27029120,4070,4070,4070,4070,0
20230913,102000,27029120,4070,4070,4070,4070,0
20230913,101900,27029120,4070,4070,4070,4070,0
20230913,101800,27029120,4070,4070,4070,4070,0
20230913,101700,27029120,4070,4070,4070,4070,3
20230913,101600,27016910,4070,4065,4070,4065,16
20230913,101500,26951840,4075,4075,4075,4075,4
20230913,101400,26935540,4080,4080,4080,4080,1
20230913,101300,26931460,4075,4075,4075,4075,0
20230913,101200,26931460,4075,4065,4075,4065,77
20230913,101100,26618445,4075,4075,4075,4075,0
20230913,101000,26618445,4075,4075,4075,4075,0
20230913,100900,26618445,4075,4075,4075,4075,1
20230913,100800,26614370,4075,4075,4080,4075,3
20230913,100700,26602140,4080,4080,4080,4080,0
20230913,100600,26602140,4080,4080,4080,4080,0
20230913,100500,26602140,4080,4080,4080,4080,0
20230913,100400,26602140,4080,4080,4080,4080,0
20230913,100300,26602140,4080,4080,4080,4080,0
20230913,100200,26602140,4080,4080,4080,4080,0
20230913,100100,26602140,4080,4075,4080,4075,70
20230913,100000,26316545,4080,4080,4080,4080,0
20230913,095900,26316545,4080,4075,4080,4075,30
20230913,095800,26194150,4080,4080,4080,4080,0
20230913,095700,26194150,4080,4080,4080,4080,0
20230913,095600,26194150,4080,4080,4080,4080,0
20230913,095500,26194150,4080,4080,4080,4080,0
20230913,095400,26194150,4080,4080,4080,4080,0
20230913,095300,26194150,4080,4080,4080,4080,0
20230913,095200,26194150,4080,4075,4080,4075,30
20230913,095100,26071755,4080,4080,4080,4080,0
20230913,095000,26071755,4080,4060,4080,4060,6
20230913,094900,26047350,4060,4065,4065,4060,1000
20230913,094800,21985885,4080,4080,4080,4080,0
20230913,094700,21985885,4080,4080,4080,4080,0
20230913,094600,21985885,4080,4080,4080,4080,0
20230913,094500,21985885,4080,4080,4080,4080,0
20230913,094400,21985885,4080,4080,4080,4080,0
20230913,094300,21985885,4080,4080,4080,4080,0
20230913,094200,21985885,4080,4080,4080,4080,30
20230913,094100,21863485,4080,4080,4080,4080,0
20230913,094000,21863485,4080,4080,4080,4080,0
20230913,093900,21863485,4080,4075,4080,4075,2
20230913,093800,21855330,4075,4065,4075,4065,1998
20230913,093700,13733450,4080,4075,4080,4075,2
20230913,093600,13725295,4075,4075,4075,4075,0
20230913,093500,13725295,4075,4075,4075,4075,3
20230913,093400,13713070,4080,4065,4080,4065,550
20230913,093300,11474840,4065,4065,4065,4065,231
20230913,093200,10535825,4070,4065,4070,4065,21
20230913,093100,10450455,4065,4065,4065,4065,489
20230913,093000,8462670,4065,4065,4065,4065,211
20230913,092900,7604955,4065,4065,4065,4065,27
20230913,092800,7495200,4065,4065,4065,4065,5
20230913,092700,7474875,4065,4065,4065,4065,469
20230913,092600,5568390,4070,4070,4070,4070,0
20230913,092500,5568390,4070,4070,4070,4070,0
20230913,092400,5568390,4070,4070,4070,4070,0
20230913,092300,5568390,4070,4070,4070,4070,6
20230913,092200,5543970,4070,4070,4070,4070,0
20230913,092100,5543970,4070,4065,4070,4065,490
20230913,092000,3552100,4065,4060,4065,4060,244
20230913,091900,2560245,4065,4055,4065,4055,20
20230913,091800,2478955,4065,4065,4065,4065,0
20230913,091700,2478955,4065,4055,4065,4055,3
20230913,091600,2466780,4065,4045,4065,4045,6
20230913,091500,2442450,4065,4065,4065,4065,0
20230913,091400,2442450,4065,4065,4065,4065,0
20230913,091300,2442450,4065,4065,4065,4065,0
20230913,091200,2442450,4065,4065,4070,4065,567
20230913,091100,137550,4065,4065,4065,4065,0
20230913,091000,137550,4065,4065,4065,4065,0
20230913,090900,137550,4065,4065,4065,4065,0
20230913,090800,137550,4065,4065,4065,4065,0
20230913,090700,137550,4065,4065,4065,4065,0
20230913,090600,137550,4065,4065,4065,4065,0
20230913,090500,137550,4065,4065,4065,4065,1
20230913,090400,133485,4045,4045,4045,4045,0
20230913,090300,133485,4045,4045,4045,4045,0
20230913,090200,133485,4045,4045,4045,4045,0
20230913,090100,133485,4045,4045,4045,4045,0
20230913,090000,133485,4045,4045,4045,4045,33