KissMeData/215480/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201000,73307845,4065,4065,4065,4065,529
20230914,200900,73307845,4065,4065,4065,4065,0
20230914,200800,73307845,4065,4065,4065,4065,0
20230914,200700,73307845,4065,4065,4065,4065,0
20230914,200600,73307845,4065,4065,4065,4065,0
20230914,200500,73307845,4065,4065,4065,4065,0
20230914,200400,73307845,4065,4065,4065,4065,0
20230914,200300,73307845,4065,4065,4065,4065,0
20230914,200200,73307845,4065,4065,4065,4065,0
20230914,200100,73307845,4065,4065,4065,4065,0
20230914,200000,73307845,4065,4065,4065,4065,0
20230914,195900,73307845,4065,4065,4065,4065,0
20230914,195800,73307845,4065,4065,4065,4065,0
20230914,195700,73307845,4065,4065,4065,4065,0
20230914,195600,73307845,4065,4065,4065,4065,0
20230914,195500,73307845,4065,4065,4065,4065,0
20230914,195400,73307845,4065,4065,4065,4065,0
20230914,195300,73307845,4065,4065,4065,4065,0
20230914,195200,73307845,4065,4065,4065,4065,0
20230914,195100,73307845,4065,4065,4065,4065,0
20230914,195000,73307845,4065,4065,4065,4065,0
20230914,194900,73307845,4065,4065,4065,4065,0
20230914,194800,73307845,4065,4065,4065,4065,0
20230914,194700,73307845,4065,4065,4065,4065,0
20230914,194600,73307845,4065,4065,4065,4065,0
20230914,194500,73307845,4065,4065,4065,4065,0
20230914,194400,73307845,4065,4065,4065,4065,0
20230914,194300,73307845,4065,4065,4065,4065,0
20230914,194200,73307845,4065,4065,4065,4065,0
20230914,194100,73307845,4065,4065,4065,4065,0
20230914,194000,73307845,4065,4065,4065,4065,529
20230914,193900,73307845,4065,4065,4065,4065,0
20230914,193800,73307845,4065,4065,4065,4065,0
20230914,193700,73307845,4065,4065,4065,4065,0
20230914,193600,73307845,4065,4065,4065,4065,0
20230914,193500,73307845,4065,4065,4065,4065,0
20230914,193400,73307845,4065,4065,4065,4065,0
20230914,193300,73307845,4065,4065,4065,4065,0
20230914,193200,73307845,4065,4065,4065,4065,0
20230914,193100,73307845,4065,4065,4065,4065,0
20230914,193000,73307845,4065,4065,4065,4065,0
20230914,192900,73307845,4065,4065,4065,4065,0
20230914,192800,73307845,4065,4065,4065,4065,0
20230914,192700,73307845,4065,4065,4065,4065,0
20230914,192600,73307845,4065,4065,4065,4065,0
20230914,192500,73307845,4065,4065,4065,4065,0
20230914,192400,73307845,4065,4065,4065,4065,0
20230914,192300,73307845,4065,4065,4065,4065,0
20230914,192200,73307845,4065,4065,4065,4065,0
20230914,192100,73307845,4065,4065,4065,4065,0
20230914,192000,73307845,4065,4065,4065,4065,0
20230914,191900,73307845,4065,4065,4065,4065,0
20230914,191800,73307845,4065,4065,4065,4065,0
20230914,191700,73307845,4065,4065,4065,4065,0
20230914,191600,73307845,4065,4065,4065,4065,0
20230914,191500,73307845,4065,4065,4065,4065,0
20230914,191400,73307845,4065,4065,4065,4065,0
20230914,191300,73307845,4065,4065,4065,4065,0
20230914,191200,73307845,4065,4065,4065,4065,0
20230914,191100,73307845,4065,4065,4065,4065,0
20230914,191000,73307845,4065,4065,4065,4065,529
20230914,190900,73307845,4065,4065,4065,4065,0
20230914,190800,73307845,4065,4065,4065,4065,0
20230914,190700,73307845,4065,4065,4065,4065,0
20230914,190600,73307845,4065,4065,4065,4065,0
20230914,190500,73307845,4065,4065,4065,4065,0
20230914,190400,73307845,4065,4065,4065,4065,0
20230914,190300,73307845,4065,4065,4065,4065,0
20230914,190200,73307845,4065,4065,4065,4065,0
20230914,190100,73307845,4065,4065,4065,4065,0
20230914,190000,73307845,4065,4065,4065,4065,0
20230914,185900,73307845,4065,4065,4065,4065,0
20230914,185800,73307845,4065,4065,4065,4065,0
20230914,185700,73307845,4065,4065,4065,4065,0
20230914,185600,73307845,4065,4065,4065,4065,0
20230914,185500,73307845,4065,4065,4065,4065,0
20230914,185400,73307845,4065,4065,4065,4065,0
20230914,185300,73307845,4065,4065,4065,4065,0
20230914,185200,73307845,4065,4065,4065,4065,0
20230914,185100,73307845,4065,4065,4065,4065,0
20230914,185000,73307845,4065,4065,4065,4065,0
20230914,184900,73307845,4065,4065,4065,4065,0
20230914,184800,73307845,4065,4065,4065,4065,0
20230914,184700,73307845,4065,4065,4065,4065,0
20230914,184600,73307845,4065,4065,4065,4065,0
20230914,184500,73307845,4065,4065,4065,4065,0
20230914,184400,73307845,4065,4065,4065,4065,0
20230914,184300,73307845,4065,4065,4065,4065,0
20230914,184200,73307845,4065,4065,4065,4065,0
20230914,184100,73307845,4065,4065,4065,4065,0
20230914,184000,73307845,4065,4065,4065,4065,529
20230914,183900,73307845,4065,4065,4065,4065,0
20230914,183800,73307845,4065,4065,4065,4065,0
20230914,183700,73307845,4065,4065,4065,4065,0
20230914,183600,73307845,4065,4065,4065,4065,0
20230914,183500,73307845,4065,4065,4065,4065,0
20230914,183400,73307845,4065,4065,4065,4065,0
20230914,183300,73307845,4065,4065,4065,4065,0
20230914,183200,73307845,4065,4065,4065,4065,0
20230914,183100,73307845,4065,4065,4065,4065,0
20230914,183000,73307845,4065,4065,4065,4065,0
20230914,182900,73307845,4065,4065,4065,4065,0
20230914,182800,73307845,4065,4065,4065,4065,0
20230914,182700,73307845,4065,4065,4065,4065,0
20230914,182600,73307845,4065,4065,4065,4065,0
20230914,182500,73307845,4065,4065,4065,4065,0
20230914,182400,73307845,4065,4065,4065,4065,0
20230914,182300,73307845,4065,4065,4065,4065,0
20230914,182200,73307845,4065,4065,4065,4065,0
20230914,182100,73307845,4065,4065,4065,4065,0
20230914,182000,73307845,4065,4065,4065,4065,0
20230914,181900,73307845,4065,4065,4065,4065,0
20230914,181800,73307845,4065,4065,4065,4065,0
20230914,181700,73307845,4065,4065,4065,4065,0
20230914,181600,73307845,4065,4065,4065,4065,0
20230914,181500,73307845,4065,4065,4065,4065,0
20230914,181400,73307845,4065,4065,4065,4065,0
20230914,181300,73307845,4065,4065,4065,4065,0
20230914,181200,73307845,4065,4065,4065,4065,0
20230914,181100,73307845,4065,4065,4065,4065,0
20230914,181000,73307845,4065,4065,4065,4065,529
20230914,180900,73307845,4065,4065,4065,4065,0
20230914,180800,73307845,4065,4065,4065,4065,0
20230914,180700,73307845,4065,4065,4065,4065,0
20230914,180600,73307845,4065,4065,4065,4065,0
20230914,180500,73307845,4065,4065,4065,4065,0
20230914,180400,73307845,4065,4065,4065,4065,0
20230914,180300,73307845,4065,4065,4065,4065,0
20230914,180200,73307845,4065,4065,4065,4065,0
20230914,180100,73307845,4065,4065,4065,4065,0
20230914,180000,73307845,4065,4065,4065,4065,0
20230914,175900,73307845,4065,4065,4065,4065,0
20230914,175800,73307845,4065,4065,4065,4065,0
20230914,175700,73307845,4065,4065,4065,4065,0
20230914,175600,73307845,4065,4065,4065,4065,0
20230914,175500,73307845,4065,4065,4065,4065,0
20230914,175400,73307845,4065,4065,4065,4065,0
20230914,175300,73307845,4065,4065,4065,4065,0
20230914,175200,73307845,4065,4065,4065,4065,0
20230914,175100,73307845,4065,4065,4065,4065,0
20230914,175000,73307845,4065,4065,4065,4065,0
20230914,174900,73307845,4065,4065,4065,4065,0
20230914,174800,73307845,4065,4065,4065,4065,0
20230914,174700,73307845,4065,4065,4065,4065,0
20230914,174600,73307845,4065,4065,4065,4065,0
20230914,174500,73307845,4065,4065,4065,4065,0
20230914,174400,73307845,4065,4065,4065,4065,0
20230914,174300,73307845,4065,4065,4065,4065,0
20230914,174200,73307845,4065,4065,4065,4065,0
20230914,174100,73307845,4065,4065,4065,4065,0
20230914,174000,73307845,4065,4065,4065,4065,529
20230914,173900,73307845,4065,4065,4065,4065,0
20230914,173800,73307845,4065,4065,4065,4065,0
20230914,173700,73307845,4065,4065,4065,4065,0
20230914,173600,73307845,4065,4065,4065,4065,0
20230914,173500,73307845,4065,4065,4065,4065,0
20230914,173400,73307845,4065,4065,4065,4065,0
20230914,173300,73307845,4065,4065,4065,4065,0
20230914,173200,73307845,4065,4065,4065,4065,0
20230914,173100,73307845,4065,4065,4065,4065,0
20230914,173000,73307845,4065,4065,4065,4065,0
20230914,172900,73307845,4065,4065,4065,4065,0
20230914,172800,73307845,4065,4065,4065,4065,0
20230914,172700,73307845,4065,4065,4065,4065,0
20230914,172600,73307845,4065,4065,4065,4065,0
20230914,172500,73307845,4065,4065,4065,4065,0
20230914,172400,73307845,4065,4065,4065,4065,0
20230914,172300,73307845,4065,4065,4065,4065,0
20230914,172200,73307845,4065,4065,4065,4065,0
20230914,172100,73307845,4065,4065,4065,4065,0
20230914,172000,73307845,4065,4065,4065,4065,0
20230914,171900,73307845,4065,4065,4065,4065,0
20230914,171800,73307845,4065,4065,4065,4065,0
20230914,171700,73307845,4065,4065,4065,4065,0
20230914,171600,73307845,4065,4065,4065,4065,0
20230914,171500,73307845,4065,4065,4065,4065,0
20230914,171400,73307845,4065,4065,4065,4065,0
20230914,171300,73307845,4065,4065,4065,4065,0
20230914,171200,73307845,4065,4065,4065,4065,0
20230914,171100,73307845,4065,4065,4065,4065,0
20230914,171000,73307845,4065,4065,4065,4065,529
20230914,170900,73307845,4065,4065,4065,4065,0
20230914,170800,73307845,4065,4065,4065,4065,0
20230914,170700,73307845,4065,4065,4065,4065,0
20230914,170600,73307845,4065,4065,4065,4065,0
20230914,170500,73307845,4065,4065,4065,4065,0
20230914,170400,73307845,4065,4065,4065,4065,0
20230914,170300,73307845,4065,4065,4065,4065,0
20230914,170200,73307845,4065,4065,4065,4065,0
20230914,170100,73307845,4065,4065,4065,4065,0
20230914,170000,73307845,4065,4065,4065,4065,0
20230914,165900,73307845,4065,4065,4065,4065,0
20230914,165800,73307845,4065,4065,4065,4065,0
20230914,165700,73307845,4065,4065,4065,4065,0
20230914,165600,73307845,4065,4065,4065,4065,0
20230914,165500,73307845,4065,4065,4065,4065,0
20230914,165400,73307845,4065,4065,4065,4065,0
20230914,165300,73307845,4065,4065,4065,4065,0
20230914,165200,73307845,4065,4065,4065,4065,0
20230914,165100,73307845,4065,4065,4065,4065,0
20230914,165000,73307845,4065,4065,4065,4065,0
20230914,164900,73307845,4065,4065,4065,4065,0
20230914,164800,73307845,4065,4065,4065,4065,0
20230914,164700,73307845,4065,4065,4065,4065,0
20230914,164600,73307845,4065,4065,4065,4065,0
20230914,164500,73307845,4065,4065,4065,4065,0
20230914,164400,73307845,4065,4065,4065,4065,0
20230914,164300,73307845,4065,4065,4065,4065,0
20230914,164200,73307845,4065,4065,4065,4065,0
20230914,164100,73307845,4065,4065,4065,4065,0
20230914,164000,73307845,4065,4065,4065,4065,529
20230914,163900,73307845,4065,4065,4065,4065,0
20230914,163800,73307845,4065,4065,4065,4065,0
20230914,163700,73307845,4065,4065,4065,4065,0
20230914,163600,73307845,4065,4065,4065,4065,0
20230914,163500,73307845,4065,4065,4065,4065,0
20230914,163400,73307845,4065,4065,4065,4065,0
20230914,163300,73307845,4065,4065,4065,4065,0
20230914,163200,73307845,4065,4065,4065,4065,0
20230914,163100,73307845,4065,4065,4065,4065,0
20230914,163000,73307845,4065,4065,4065,4065,0
20230914,162900,73307845,4065,4065,4065,4065,0
20230914,162800,73307845,4065,4065,4065,4065,0
20230914,162700,73307845,4065,4065,4065,4065,0
20230914,162600,73307845,4065,4065,4065,4065,0
20230914,162500,73307845,4065,4065,4065,4065,0
20230914,162400,73307845,4065,4065,4065,4065,0
20230914,162300,73307845,4065,4065,4065,4065,0
20230914,162200,73307845,4065,4065,4065,4065,0
20230914,162100,73307845,4065,4065,4065,4065,0
20230914,162000,73307845,4065,4065,4065,4065,0
20230914,161900,73307845,4065,4065,4065,4065,0
20230914,161800,73307845,4065,4065,4065,4065,0
20230914,161700,73307845,4065,4065,4065,4065,0
20230914,161600,73307845,4065,4065,4065,4065,0
20230914,161500,73307845,4065,4065,4065,4065,0
20230914,161400,73307845,4065,4065,4065,4065,0
20230914,161300,73307845,4065,4065,4065,4065,0
20230914,161200,73307845,4065,4065,4065,4065,0
20230914,161100,73307845,4065,4065,4065,4065,0
20230914,161000,73307845,4065,4065,4065,4065,529
20230914,160900,73307845,4065,4065,4065,4065,0
20230914,160800,73307845,4065,4065,4065,4065,0
20230914,160700,73307845,4065,4065,4065,4065,0
20230914,160600,73307845,4065,4065,4065,4065,0
20230914,160500,73307845,4065,4065,4065,4065,0
20230914,160400,73307845,4065,4065,4065,4065,0
20230914,160300,73307845,4065,4065,4065,4065,0
20230914,160200,73307845,4065,4065,4065,4065,0
20230914,160100,73307845,4065,4065,4065,4065,0
20230914,160000,73307845,4065,4065,4065,4065,0
20230914,155900,73307845,4065,4065,4065,4065,0
20230914,155800,73307845,4065,4065,4065,4065,0
20230914,155700,73307845,4065,4065,4065,4065,0
20230914,155600,73307845,4065,4065,4065,4065,0
20230914,155500,73307845,4065,4065,4065,4065,0
20230914,155400,73307845,4065,4065,4065,4065,0
20230914,155300,73307845,4065,4065,4065,4065,0
20230914,155200,73307845,4065,4065,4065,4065,0
20230914,155100,73307845,4065,4065,4065,4065,0
20230914,155000,73307845,4065,4065,4065,4065,0
20230914,154900,73307845,4065,4065,4065,4065,0
20230914,154800,73307845,4065,4065,4065,4065,0
20230914,154700,73307845,4065,4065,4065,4065,0
20230914,154600,73307845,4065,4065,4065,4065,0
20230914,154500,73307845,4065,4065,4065,4065,0
20230914,154400,73307845,4065,4065,4065,4065,0
20230914,154300,73307845,4065,4065,4065,4065,0
20230914,154200,73307845,4065,4065,4065,4065,0
20230914,154100,73307845,4065,4065,4065,4065,0
20230914,154000,73307845,4065,4065,4065,4065,529
20230914,153900,73307845,4065,4065,4065,4065,0
20230914,153800,73307845,4065,4065,4065,4065,0
20230914,153700,73307845,4065,4065,4065,4065,0
20230914,153600,73307845,4065,4065,4065,4065,0
20230914,153500,73307845,4065,4065,4065,4065,0
20230914,153400,73307845,4065,4065,4065,4065,0
20230914,153300,73307845,4065,4065,4065,4065,0
20230914,153200,73307845,4065,4065,4065,4065,0
20230914,153100,73307845,4065,4065,4065,4065,0
20230914,153000,73307845,4065,4065,4065,4065,529
20230914,152900,71157460,4045,4045,4045,4045,0
20230914,152800,71157460,4045,4045,4045,4045,0
20230914,152700,71157460,4045,4045,4045,4045,0
20230914,152600,71157460,4045,4045,4045,4045,0
20230914,152500,71157460,4045,4045,4045,4045,0
20230914,152400,71157460,4045,4045,4045,4045,0
20230914,152300,71157460,4045,4045,4045,4045,0
20230914,152200,71157460,4045,4045,4045,4045,0
20230914,152100,71157460,4045,4045,4045,4045,0
20230914,152000,71157460,4045,4045,4045,4045,0
20230914,151900,71157460,4045,4060,4060,4045,185
20230914,151800,70409120,4065,4050,4065,4050,56
20230914,151700,70181920,4045,4045,4045,4045,0
20230914,151600,70181920,4045,4045,4045,4045,0
20230914,151500,70181920,4045,4045,4045,4045,17
20230914,151400,70113155,4045,4045,4045,4045,122
20230914,151300,69619665,4065,4065,4065,4065,0
20230914,151200,69619665,4065,4065,4065,4065,0
20230914,151100,69619665,4065,4065,4065,4065,0
20230914,151000,69619665,4065,4055,4065,4055,38
20230914,150900,69465380,4050,4050,4050,4050,0
20230914,150800,69465380,4050,4050,4050,4050,0
20230914,150700,69465380,4050,4050,4050,4050,0
20230914,150600,69465380,4050,4050,4050,4050,0
20230914,150500,69465380,4050,4050,4050,4050,0
20230914,150400,69465380,4050,4050,4050,4050,0
20230914,150300,69465380,4050,4050,4050,4050,0
20230914,150200,69465380,4050,4050,4050,4050,0
20230914,150100,69465380,4050,4050,4050,4050,0
20230914,150000,69465380,4050,4050,4050,4050,0
20230914,145900,69465380,4050,4045,4050,4045,552
20230914,145800,67230500,4040,4040,4040,4040,102
20230914,145700,66818420,4035,4040,4040,4035,137
20230914,145600,66264990,4040,4040,4040,4040,196
20230914,145500,65473150,4040,4040,4040,4040,236
20230914,145400,64519710,4035,4035,4035,4035,0
20230914,145300,64519710,4035,4035,4035,4035,0
20230914,145200,64519710,4035,4035,4035,4035,0
20230914,145100,64519710,4035,4035,4035,4035,235
20230914,145000,63571485,4035,4035,4035,4035,167
20230914,144900,62897640,4030,4030,4030,4030,5
20230914,144800,62877490,4030,4030,4030,4030,0
20230914,144700,62877490,4030,4030,4030,4030,157
20230914,144600,62244780,4025,4025,4025,4025,300
20230914,144500,61037280,4030,4030,4030,4030,0
20230914,144400,61037280,4030,4030,4030,4030,0
20230914,144300,61037280,4030,4030,4030,4030,361
20230914,144200,59582450,4030,4030,4030,4030,0
20230914,144100,59582450,4030,4030,4030,4030,120
20230914,144000,59098850,4030,4030,4030,4030,0
20230914,143900,59098850,4030,4030,4030,4030,0
20230914,143800,59098850,4030,4030,4030,4030,0
20230914,143700,59098850,4030,4030,4030,4030,0
20230914,143600,59098850,4030,4030,4030,4030,233
20230914,143500,58159860,4025,4025,4025,4025,0
20230914,143400,58159860,4025,4025,4025,4025,0
20230914,143300,58159860,4025,4025,4025,4025,45
20230914,143200,57978735,4030,4030,4030,4030,0
20230914,143100,57978735,4030,4030,4030,4030,0
20230914,143000,57978735,4030,4030,4030,4030,0
20230914,142900,57978735,4030,4030,4030,4030,20
20230914,142800,57898135,4030,4030,4030,4030,123
20230914,142700,57402445,4030,4030,4030,4030,0
20230914,142600,57402445,4030,4030,4030,4030,0
20230914,142500,57402445,4030,4030,4030,4030,0
20230914,142400,57402445,4030,4030,4030,4030,0
20230914,142300,57402445,4030,4030,4030,4030,10
20230914,142200,57362145,4025,4025,4025,4025,0
20230914,142100,57362145,4025,4025,4025,4025,0
20230914,142000,57362145,4025,4025,4025,4025,0
20230914,141900,57362145,4025,4025,4025,4025,0
20230914,141800,57362145,4025,4025,4025,4025,0
20230914,141700,57362145,4025,4025,4025,4025,0
20230914,141600,57362145,4025,4025,4025,4025,0
20230914,141500,57362145,4025,4025,4025,4025,110
20230914,141400,56919395,4025,4025,4025,4025,0
20230914,141300,56919395,4025,4025,4025,4025,0
20230914,141200,56919395,4025,4025,4025,4025,0
20230914,141100,56919395,4025,4025,4025,4025,0
20230914,141000,56919395,4025,4025,4025,4025,200
20230914,140900,56114395,4025,4025,4025,4025,0
20230914,140800,56114395,4025,4025,4025,4025,1
20230914,140700,56110370,4025,4025,4025,4025,0
20230914,140600,56110370,4025,4025,4025,4025,0
20230914,140500,56110370,4025,4025,4025,4025,0
20230914,140400,56110370,4025,4025,4025,4025,0
20230914,140300,56110370,4025,4025,4025,4025,0
20230914,140200,56110370,4025,4025,4025,4025,246
20230914,140100,55120220,4025,4025,4025,4025,0
20230914,140000,55120220,4025,4025,4025,4025,0
20230914,135900,55120220,4025,4025,4025,4025,0
20230914,135800,55120220,4025,4025,4025,4025,0
20230914,135700,55120220,4025,4025,4025,4025,0
20230914,135600,55120220,4025,4025,4025,4025,0
20230914,135500,55120220,4025,4025,4025,4025,0
20230914,135400,55120220,4025,4025,4025,4025,0
20230914,135300,55120220,4025,4030,4030,4025,517
20230914,135200,53037775,4030,4030,4030,4030,0
20230914,135100,53037775,4030,4030,4030,4030,2
20230914,135000,53029715,4035,4035,4035,4035,0
20230914,134900,53029715,4035,4035,4035,4035,0
20230914,134800,53029715,4035,4035,4035,4035,0
20230914,134700,53029715,4035,4035,4035,4035,473
20230914,134600,51121160,4035,4035,4035,4035,100
20230914,134500,50717660,4035,4035,4035,4035,544
20230914,134400,48522620,4040,4040,4040,4040,0
20230914,134300,48522620,4040,4040,4040,4040,122
20230914,134200,48029740,4040,4040,4040,4040,3
20230914,134100,48017620,4040,4040,4040,4040,0
20230914,134000,48017620,4040,4040,4040,4040,480
20230914,133900,46078420,4040,4040,4040,4040,0
20230914,133800,46078420,4040,4040,4040,4040,10
20230914,133700,46038020,4040,4040,4040,4040,0
20230914,133600,46038020,4040,4040,4040,4040,0
20230914,133500,46038020,4040,4040,4040,4040,0
20230914,133400,46038020,4040,4040,4040,4040,0
20230914,133300,46038020,4040,4040,4040,4040,0
20230914,133200,46038020,4040,4040,4040,4040,0
20230914,133100,46038020,4040,4040,4040,4040,53
20230914,133000,45823900,4040,4040,4040,4040,7
20230914,132900,45795620,4035,4035,4035,4035,0
20230914,132800,45795620,4035,4035,4035,4035,0
20230914,132700,45795620,4035,4035,4035,4035,168
20230914,132600,45117740,4030,4030,4030,4030,0
20230914,132500,45117740,4030,4030,4030,4030,46
20230914,132400,44932360,4025,4025,4025,4025,0
20230914,132300,44932360,4025,4025,4025,4025,0
20230914,132200,44932360,4025,4025,4025,4025,60
20230914,132100,44690860,4025,4025,4025,4025,0
20230914,132000,44690860,4025,4025,4025,4025,0
20230914,131900,44690860,4025,4025,4025,4025,0
20230914,131800,44690860,4025,4025,4025,4025,0
20230914,131700,44690860,4025,4025,4025,4025,135
20230914,131600,44147485,4025,4025,4025,4025,1
20230914,131500,44143460,4005,4005,4005,4005,0
20230914,131400,44143460,4005,4005,4005,4005,0
20230914,131300,44143460,4005,4005,4005,4005,0
20230914,131200,44143460,4005,4005,4005,4005,0
20230914,131100,44143460,4005,4005,4005,4005,0
20230914,131000,44143460,4005,4005,4005,4005,0
20230914,130900,44143460,4005,4005,4005,4005,0
20230914,130800,44143460,4005,4005,4005,4005,0
20230914,130700,44143460,4005,4005,4005,4005,0
20230914,130600,44143460,4005,4005,4005,4005,0
20230914,130500,44143460,4005,4005,4005,4005,0
20230914,130400,44143460,4005,4005,4005,4005,0
20230914,130300,44143460,4005,4005,4005,4005,0
20230914,130200,44143460,4005,4005,4005,4005,0
20230914,130100,44143460,4005,4005,4005,4005,0
20230914,130000,44143460,4005,4005,4005,4005,0
20230914,125900,44143460,4005,4005,4005,4005,0
20230914,125800,44143460,4005,4005,4005,4005,20
20230914,125700,44063360,4005,4005,4005,4005,160
20230914,125600,43422560,4005,4005,4005,4005,0
20230914,125500,43422560,4005,4005,4005,4005,79
20230914,125400,43106165,4010,4010,4010,4010,0
20230914,125300,43106165,4010,4010,4010,4010,0
20230914,125200,43106165,4010,4010,4010,4010,0
20230914,125100,43106165,4010,4010,4010,4010,121
20230914,125000,42620955,4010,4010,4010,4010,0
20230914,124900,42620955,4010,4010,4010,4010,0
20230914,124800,42620955,4010,4010,4010,4010,0
20230914,124700,42620955,4010,4010,4010,4010,0
20230914,124600,42620955,4010,4010,4010,4010,0
20230914,124500,42620955,4010,4010,4010,4010,0
20230914,124400,42620955,4010,4015,4015,4010,225
20230914,124300,41718690,4010,4010,4010,4010,0
20230914,124200,41718690,4010,4010,4010,4010,0
20230914,124100,41718690,4010,4020,4025,4010,97
20230914,124000,41329370,4005,4005,4005,4005,0
20230914,123900,41329370,4005,4005,4005,4005,0
20230914,123800,41329370,4005,4005,4005,4005,0
20230914,123700,41329370,4005,4005,4005,4005,0
20230914,123600,41329370,4005,4005,4005,4005,0
20230914,123500,41329370,4005,4005,4005,4005,0
20230914,123400,41329370,4005,4005,4005,4005,0
20230914,123300,41329370,4005,4020,4020,4005,8
20230914,123200,41297285,4000,4000,4000,4000,0
20230914,123100,41297285,4000,4010,4015,4000,135
20230914,123000,40757210,4005,4005,4005,4005,61
20230914,122900,40512905,4000,4000,4000,4000,0
20230914,122800,40512905,4000,4000,4000,4000,0
20230914,122700,40512905,4000,4000,4000,4000,0
20230914,122600,40512905,4000,4000,4000,4000,0
20230914,122500,40512905,4000,4000,4000,4000,0
20230914,122400,40512905,4000,4000,4000,4000,11
20230914,122300,40468905,4005,4005,4005,4005,861
20230914,122200,37020600,4000,4000,4000,4000,0
20230914,122100,37020600,4000,4000,4000,4000,0
20230914,122000,37020600,4000,4000,4000,4000,0
20230914,121900,37020600,4000,4000,4000,4000,0
20230914,121800,37020600,4000,4000,4000,4000,1
20230914,121700,37016600,4005,4005,4005,4005,0
20230914,121600,37016600,4005,4005,4005,4005,0
20230914,121500,37016600,4005,4005,4005,4005,2
20230914,121400,37008590,4005,4005,4005,4005,2
20230914,121300,37000580,4005,4000,4005,4000,245
20230914,121200,36020570,4000,4000,4000,4000,127
20230914,121100,35512570,4000,4000,4000,4000,23
20230914,121000,35420570,3995,4000,4000,3995,4
20230914,120900,35404580,4000,4000,4000,4000,2
20230914,120800,35396580,4000,4000,4000,4000,1
20230914,120700,35392580,4000,4000,4000,4000,32
20230914,120600,35264580,4000,4000,4000,4000,2
20230914,120500,35256580,4000,4000,4000,4000,207
20230914,120400,34428580,4000,4000,4000,4000,2
20230914,120300,34420580,4000,4000,4000,4000,2
20230914,120200,34412580,4000,4000,4000,4000,2
20230914,120100,34404580,4000,4000,4000,4000,1
20230914,120000,34400580,3995,3995,3995,3995,6
20230914,115900,34376610,3995,3995,3995,3995,0
20230914,115800,34376610,3995,3995,3995,3995,0
20230914,115700,34376610,3995,3995,3995,3995,0
20230914,115600,34376610,3995,3995,3995,3995,0
20230914,115500,34376610,3995,3995,3995,3995,0
20230914,115400,34376610,3995,3995,3995,3995,0
20230914,115300,34376610,3995,3995,3995,3995,0
20230914,115200,34376610,3995,3995,3995,3995,0
20230914,115100,34376610,3995,3995,3995,3995,0
20230914,115000,34376610,3995,3995,3995,3995,0
20230914,114900,34376610,3995,3995,3995,3995,0
20230914,114800,34376610,3995,3995,3995,3995,364
20230914,114700,32922430,3995,3995,3995,3995,0
20230914,114600,32922430,3995,3995,3995,3995,0
20230914,114500,32922430,3995,3995,3995,3995,0
20230914,114400,32922430,3995,3995,3995,3995,0
20230914,114300,32922430,3995,3995,3995,3995,0
20230914,114200,32922430,3995,3995,3995,3995,0
20230914,114100,32922430,3995,3995,3995,3995,185
20230914,114000,32183355,3995,3995,3995,3995,0
20230914,113900,32183355,3995,3995,3995,3995,0
20230914,113800,32183355,3995,3995,3995,3995,0
20230914,113700,32183355,3995,3995,3995,3995,0
20230914,113600,32183355,3995,3995,3995,3995,0
20230914,113500,32183355,3995,3995,3995,3995,0
20230914,113400,32183355,3995,3995,3995,3995,6
20230914,113300,32159385,3995,3995,3995,3995,0
20230914,113200,32159385,3995,3995,3995,3995,0
20230914,113100,32159385,3995,3995,3995,3995,0
20230914,113000,32159385,3995,3995,3995,3995,165
20230914,112900,31500210,3995,3995,3995,3995,0
20230914,112800,31500210,3995,3995,3995,3995,0
20230914,112700,31500210,3995,3995,3995,3995,0
20230914,112600,31500210,3995,3995,3995,3995,0
20230914,112500,31500210,3995,3995,3995,3995,0
20230914,112400,31500210,3995,3995,3995,3995,0
20230914,112300,31500210,3995,3990,3995,3990,188
20230914,112200,30749170,3995,3995,3995,3995,0
20230914,112100,30749170,3995,3995,3995,3995,0
20230914,112000,30749170,3995,3995,3995,3995,0
20230914,111900,30749170,3995,3995,3995,3995,0
20230914,111800,30749170,3995,3995,3995,3995,0
20230914,111700,30749170,3995,3995,3995,3995,0
20230914,111600,30749170,3995,3995,3995,3995,172
20230914,111500,30062030,4000,4000,4000,4000,0
20230914,111400,30062030,4000,4000,4000,4000,0
20230914,111300,30062030,4000,4000,4000,4000,0
20230914,111200,30062030,4000,4000,4000,4000,0
20230914,111100,30062030,4000,4000,4000,4000,39
20230914,111000,29906030,4000,4000,4000,4000,0
20230914,110900,29906030,4000,4000,4000,4000,0
20230914,110800,29906030,4000,3995,4000,3995,185
20230914,110700,29166130,4000,4000,4000,4000,0
20230914,110600,29166130,4000,4000,4000,4000,0
20230914,110500,29166130,4000,4000,4000,4000,0
20230914,110400,29166130,4000,4000,4000,4000,0
20230914,110300,29166130,4000,3995,4000,3995,40
20230914,110200,29006175,3995,3995,3995,3995,0
20230914,110100,29006175,3995,3995,3995,3995,170
20230914,110000,28327025,3995,3995,3995,3995,39
20230914,105900,28171220,3995,3995,3995,3995,0
20230914,105800,28171220,3995,3995,3995,3995,0
20230914,105700,28171220,3995,3995,3995,3995,8
20230914,105600,28139260,3995,3995,3995,3995,0
20230914,105500,28139260,3995,3990,3995,3960,287
20230914,105400,26995925,3990,3990,3990,3990,9
20230914,105300,26960015,3990,3990,3990,3990,0
20230914,105200,26960015,3990,3990,3990,3990,1
20230914,105100,26956025,3990,3990,3990,3990,0
20230914,105000,26956025,3990,3990,3990,3990,0
20230914,104900,26956025,3990,3990,3990,3990,0
20230914,104800,26956025,3990,3990,3990,3990,0
20230914,104700,26956025,3990,3990,3990,3990,207
20230914,104600,26130095,3990,3990,3990,3990,0
20230914,104500,26130095,3990,3990,3990,3990,0
20230914,104400,26130095,3990,3990,3990,3990,0
20230914,104300,26130095,3990,3990,3990,3990,0
20230914,104200,26130095,3990,3990,3990,3990,0
20230914,104100,26130095,3990,3990,3990,3990,0
20230914,104000,26130095,3990,3990,3990,3990,253
20230914,103900,25120625,3990,3990,3990,3990,0
20230914,103800,25120625,3990,3990,3990,3990,0
20230914,103700,25120625,3990,3980,3990,3980,26
20230914,103600,25017135,3985,3985,3985,3985,1116
20230914,103500,20569875,3985,3935,3985,3935,1387
20230914,103400,15088225,3935,3935,3935,3935,104
20230914,103300,14678985,3935,3935,3935,3935,0
20230914,103200,14678985,3935,3935,3935,3935,9
20230914,103100,14643570,3930,3930,3930,3930,9
20230914,103000,14608200,3940,3940,3940,3940,242
20230914,102900,13654720,3945,3945,3945,3945,1
20230914,102800,13650775,3940,3940,3940,3940,0
20230914,102700,13650775,3940,3940,3940,3940,0
20230914,102600,13650775,3940,3940,3940,3940,23
20230914,102500,13560155,3940,3940,3940,3940,1
20230914,102400,13556215,3930,3930,3930,3930,0
20230914,102300,13556215,3930,3930,3930,3930,0
20230914,102200,13556215,3930,3930,3930,3930,0
20230914,102100,13556215,3930,3930,3930,3930,0
20230914,102000,13556215,3930,3930,3930,3930,0
20230914,101900,13556215,3930,3930,3930,3930,0
20230914,101800,13556215,3930,3930,3930,3930,0
20230914,101700,13556215,3930,3930,3930,3930,0
20230914,101600,13556215,3930,3930,3930,3930,5
20230914,101500,13536565,3935,3935,3935,3935,0
20230914,101400,13536565,3935,3935,3935,3935,0
20230914,101300,13536565,3935,3930,3935,3930,23
20230914,101200,13446100,3930,3930,3930,3930,15
20230914,101100,13387150,3940,3940,3940,3940,216
20230914,101000,12536110,3940,3940,3940,3940,1
20230914,100900,12532170,3940,3940,3940,3940,0
20230914,100800,12532170,3940,3940,3940,3940,0
20230914,100700,12532170,3940,3940,3940,3940,0
20230914,100600,12532170,3940,3940,3940,3940,0
20230914,100500,12532170,3940,3940,3940,3940,0
20230914,100400,12532170,3940,3940,3940,3940,266
20230914,100300,11484130,3940,3940,3940,3940,0
20230914,100200,11484130,3940,3940,3940,3940,0
20230914,100100,11484130,3940,3940,3940,3940,0
20230914,100000,11484130,3940,3940,3940,3940,0
20230914,095900,11484130,3940,3940,3940,3940,0
20230914,095800,11484130,3940,3940,3940,3940,0
20230914,095700,11484130,3940,3940,3940,3940,211
20230914,095600,10652790,3945,3940,3945,3940,100
20230914,095500,10258445,3945,3940,3945,3940,55
20230914,095400,10041490,3930,3930,3930,3930,0
20230914,095300,10041490,3930,3930,3930,3930,27
20230914,095200,9935380,3930,3930,3930,3930,0
20230914,095100,9935380,3930,3930,3930,3930,0
20230914,095000,9935380,3930,3930,3930,3930,0
20230914,094900,9935380,3930,3930,3930,3930,114
20230914,094800,9487360,3940,3940,3940,3940,0
20230914,094700,9487360,3940,3940,3940,3940,0
20230914,094600,9487360,3940,3940,3940,3940,0
20230914,094500,9487360,3940,3940,3940,3940,60
20230914,094400,9250960,3940,3940,3940,3940,10
20230914,094300,9211560,3930,3930,3930,3930,0
20230914,094200,9211560,3930,3930,3930,3930,0
20230914,094100,9211560,3930,3930,3930,3930,1
20230914,094000,9207630,3925,3925,3925,3925,0
20230914,093900,9207630,3925,3925,3925,3925,0
20230914,093800,9207630,3925,3925,3925,3925,163
20230914,093700,8567855,3925,3925,3925,3925,1
20230914,093600,8563930,3920,3920,3920,3920,17
20230914,093500,8497290,3920,3920,3920,3920,0
20230914,093400,8497290,3920,3920,3920,3920,0
20230914,093300,8497290,3920,3920,3920,3920,0
20230914,093200,8497290,3920,3920,3920,3920,1
20230914,093100,8493370,3915,3915,3915,3915,0
20230914,093000,8493370,3915,3915,3915,3915,0
20230914,092900,8493370,3915,3915,3915,3915,13
20230914,092800,8442475,3915,3915,3915,3915,0
20230914,092700,8442475,3915,3915,3915,3915,1000
20230914,092600,4527475,3920,3920,3920,3920,0
20230914,092500,4527475,3920,3915,3920,3915,53
20230914,092400,4319720,3915,3915,3915,3915,0
20230914,092300,4319720,3915,3915,3915,3915,0
20230914,092200,4319720,3915,3915,3915,3915,0
20230914,092100,4319720,3915,3915,3915,3915,0
20230914,092000,4319720,3915,3915,3915,3915,0
20230914,091900,4319720,3915,3915,3915,3915,0
20230914,091800,4319720,3915,3915,3915,3915,0
20230914,091700,4319720,3915,3915,3915,3915,0
20230914,091600,4319720,3915,3915,3915,3915,0
20230914,091500,4319720,3915,3915,3915,3915,0
20230914,091400,4319720,3915,3915,3915,3915,0
20230914,091300,4319720,3915,3915,3915,3915,0
20230914,091200,4319720,3915,3915,3915,3915,0
20230914,091100,4319720,3915,3915,3915,3915,0
20230914,091000,4319720,3915,3915,3915,3915,8
20230914,090900,4288400,3920,3920,3920,3920,226
20230914,090800,3402480,3920,3920,3920,3920,0
20230914,090700,3402480,3920,3920,3920,3920,0
20230914,090600,3402480,3920,3920,3920,3920,0
20230914,090500,3402480,3920,3920,3920,3920,0
20230914,090400,3402480,3920,3920,3920,3920,0
20230914,090300,3402480,3920,3920,3920,3920,1
20230914,090200,3398560,3885,3885,3885,3885,0
20230914,090100,3398560,3885,3905,3905,3885,606
20230914,090000,1038730,3905,3905,3905,3905,266