KissMeData/448730/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210400,92959650,5050,5050,5050,5050,718
20230907,210300,92959650,5050,5050,5050,5050,0
20230907,210200,92959650,5050,5050,5050,5050,0
20230907,210100,92959650,5050,5050,5050,5050,0
20230907,210000,92959650,5050,5050,5050,5050,0
20230907,205900,92959650,5050,5050,5050,5050,0
20230907,205800,92959650,5050,5050,5050,5050,0
20230907,205700,92959650,5050,5050,5050,5050,0
20230907,205600,92959650,5050,5050,5050,5050,0
20230907,205500,92959650,5050,5050,5050,5050,0
20230907,205400,92959650,5050,5050,5050,5050,0
20230907,205300,92959650,5050,5050,5050,5050,0
20230907,205200,92959650,5050,5050,5050,5050,0
20230907,205100,92959650,5050,5050,5050,5050,0
20230907,205000,92959650,5050,5050,5050,5050,0
20230907,204900,92959650,5050,5050,5050,5050,0
20230907,204800,92959650,5050,5050,5050,5050,0
20230907,204700,92959650,5050,5050,5050,5050,0
20230907,204600,92959650,5050,5050,5050,5050,0
20230907,204500,92959650,5050,5050,5050,5050,0
20230907,204400,92959650,5050,5050,5050,5050,0
20230907,204300,92959650,5050,5050,5050,5050,0
20230907,204200,92959650,5050,5050,5050,5050,0
20230907,204100,92959650,5050,5050,5050,5050,0
20230907,204000,92959650,5050,5050,5050,5050,0
20230907,203900,92959650,5050,5050,5050,5050,0
20230907,203800,92959650,5050,5050,5050,5050,0
20230907,203700,92959650,5050,5050,5050,5050,0
20230907,203600,92959650,5050,5050,5050,5050,0
20230907,203500,92959650,5050,5050,5050,5050,0
20230907,203400,92959650,5050,5050,5050,5050,718
20230907,203300,92959650,5050,5050,5050,5050,0
20230907,203200,92959650,5050,5050,5050,5050,0
20230907,203100,92959650,5050,5050,5050,5050,0
20230907,203000,92959650,5050,5050,5050,5050,0
20230907,202900,92959650,5050,5050,5050,5050,0
20230907,202800,92959650,5050,5050,5050,5050,0
20230907,202700,92959650,5050,5050,5050,5050,0
20230907,202600,92959650,5050,5050,5050,5050,0
20230907,202500,92959650,5050,5050,5050,5050,0
20230907,202400,92959650,5050,5050,5050,5050,0
20230907,202300,92959650,5050,5050,5050,5050,0
20230907,202200,92959650,5050,5050,5050,5050,0
20230907,202100,92959650,5050,5050,5050,5050,0
20230907,202000,92959650,5050,5050,5050,5050,0
20230907,201900,92959650,5050,5050,5050,5050,0
20230907,201800,92959650,5050,5050,5050,5050,0
20230907,201700,92959650,5050,5050,5050,5050,0
20230907,201600,92959650,5050,5050,5050,5050,0
20230907,201500,92959650,5050,5050,5050,5050,0
20230907,201400,92959650,5050,5050,5050,5050,0
20230907,201300,92959650,5050,5050,5050,5050,0
20230907,201200,92959650,5050,5050,5050,5050,0
20230907,201100,92959650,5050,5050,5050,5050,0
20230907,201000,92959650,5050,5050,5050,5050,0
20230907,200900,92959650,5050,5050,5050,5050,0
20230907,200800,92959650,5050,5050,5050,5050,0
20230907,200700,92959650,5050,5050,5050,5050,0
20230907,200600,92959650,5050,5050,5050,5050,0
20230907,200500,92959650,5050,5050,5050,5050,0
20230907,200400,92959650,5050,5050,5050,5050,718
20230907,200300,92959650,5050,5050,5050,5050,0
20230907,200200,92959650,5050,5050,5050,5050,0
20230907,200100,92959650,5050,5050,5050,5050,0
20230907,200000,92959650,5050,5050,5050,5050,0
20230907,195900,92959650,5050,5050,5050,5050,0
20230907,195800,92959650,5050,5050,5050,5050,0
20230907,195700,92959650,5050,5050,5050,5050,0
20230907,195600,92959650,5050,5050,5050,5050,0
20230907,195500,92959650,5050,5050,5050,5050,0
20230907,195400,92959650,5050,5050,5050,5050,0
20230907,195300,92959650,5050,5050,5050,5050,0
20230907,195200,92959650,5050,5050,5050,5050,0
20230907,195100,92959650,5050,5050,5050,5050,0
20230907,195000,92959650,5050,5050,5050,5050,0
20230907,194900,92959650,5050,5050,5050,5050,0
20230907,194800,92959650,5050,5050,5050,5050,0
20230907,194700,92959650,5050,5050,5050,5050,0
20230907,194600,92959650,5050,5050,5050,5050,0
20230907,194500,92959650,5050,5050,5050,5050,0
20230907,194400,92959650,5050,5050,5050,5050,0
20230907,194300,92959650,5050,5050,5050,5050,0
20230907,194200,92959650,5050,5050,5050,5050,0
20230907,194100,92959650,5050,5050,5050,5050,0
20230907,194000,92959650,5050,5050,5050,5050,0
20230907,193900,92959650,5050,5050,5050,5050,0
20230907,193800,92959650,5050,5050,5050,5050,0
20230907,193700,92959650,5050,5050,5050,5050,0
20230907,193600,92959650,5050,5050,5050,5050,0
20230907,193500,92959650,5050,5050,5050,5050,0
20230907,193400,92959650,5050,5050,5050,5050,718
20230907,193300,92959650,5050,5050,5050,5050,0
20230907,193200,92959650,5050,5050,5050,5050,0
20230907,193100,92959650,5050,5050,5050,5050,0
20230907,193000,92959650,5050,5050,5050,5050,0
20230907,192900,92959650,5050,5050,5050,5050,0
20230907,192800,92959650,5050,5050,5050,5050,0
20230907,192700,92959650,5050,5050,5050,5050,0
20230907,192600,92959650,5050,5050,5050,5050,0
20230907,192500,92959650,5050,5050,5050,5050,0
20230907,192400,92959650,5050,5050,5050,5050,0
20230907,192300,92959650,5050,5050,5050,5050,0
20230907,192200,92959650,5050,5050,5050,5050,0
20230907,192100,92959650,5050,5050,5050,5050,0
20230907,192000,92959650,5050,5050,5050,5050,0
20230907,191900,92959650,5050,5050,5050,5050,0
20230907,191800,92959650,5050,5050,5050,5050,0
20230907,191700,92959650,5050,5050,5050,5050,0
20230907,191600,92959650,5050,5050,5050,5050,0
20230907,191500,92959650,5050,5050,5050,5050,0
20230907,191400,92959650,5050,5050,5050,5050,0
20230907,191300,92959650,5050,5050,5050,5050,0
20230907,191200,92959650,5050,5050,5050,5050,0
20230907,191100,92959650,5050,5050,5050,5050,0
20230907,191000,92959650,5050,5050,5050,5050,0
20230907,190900,92959650,5050,5050,5050,5050,0
20230907,190800,92959650,5050,5050,5050,5050,0
20230907,190700,92959650,5050,5050,5050,5050,0
20230907,190600,92959650,5050,5050,5050,5050,0
20230907,190500,92959650,5050,5050,5050,5050,0
20230907,190400,92959650,5050,5050,5050,5050,718
20230907,190300,92959650,5050,5050,5050,5050,0
20230907,190200,92959650,5050,5050,5050,5050,0
20230907,190100,92959650,5050,5050,5050,5050,0
20230907,190000,92959650,5050,5050,5050,5050,0
20230907,185900,92959650,5050,5050,5050,5050,0
20230907,185800,92959650,5050,5050,5050,5050,0
20230907,185700,92959650,5050,5050,5050,5050,0
20230907,185600,92959650,5050,5050,5050,5050,0
20230907,185500,92959650,5050,5050,5050,5050,0
20230907,185400,92959650,5050,5050,5050,5050,0
20230907,185300,92959650,5050,5050,5050,5050,0
20230907,185200,92959650,5050,5050,5050,5050,0
20230907,185100,92959650,5050,5050,5050,5050,0
20230907,185000,92959650,5050,5050,5050,5050,0
20230907,184900,92959650,5050,5050,5050,5050,0
20230907,184800,92959650,5050,5050,5050,5050,0
20230907,184700,92959650,5050,5050,5050,5050,0
20230907,184600,92959650,5050,5050,5050,5050,0
20230907,184500,92959650,5050,5050,5050,5050,0
20230907,184400,92959650,5050,5050,5050,5050,0
20230907,184300,92959650,5050,5050,5050,5050,0
20230907,184200,92959650,5050,5050,5050,5050,0
20230907,184100,92959650,5050,5050,5050,5050,0
20230907,184000,92959650,5050,5050,5050,5050,0
20230907,183900,92959650,5050,5050,5050,5050,0
20230907,183800,92959650,5050,5050,5050,5050,0
20230907,183700,92959650,5050,5050,5050,5050,0
20230907,183600,92959650,5050,5050,5050,5050,0
20230907,183500,92959650,5050,5050,5050,5050,0
20230907,183400,92959650,5050,5050,5050,5050,718
20230907,183300,92959650,5050,5050,5050,5050,0
20230907,183200,92959650,5050,5050,5050,5050,0
20230907,183100,92959650,5050,5050,5050,5050,0
20230907,183000,92959650,5050,5050,5050,5050,0
20230907,182900,92959650,5050,5050,5050,5050,0
20230907,182800,92959650,5050,5050,5050,5050,0
20230907,182700,92959650,5050,5050,5050,5050,0
20230907,182600,92959650,5050,5050,5050,5050,0
20230907,182500,92959650,5050,5050,5050,5050,0
20230907,182400,92959650,5050,5050,5050,5050,0
20230907,182300,92959650,5050,5050,5050,5050,0
20230907,182200,92959650,5050,5050,5050,5050,0
20230907,182100,92959650,5050,5050,5050,5050,0
20230907,182000,92959650,5050,5050,5050,5050,0
20230907,181900,92959650,5050,5050,5050,5050,0
20230907,181800,92959650,5050,5050,5050,5050,0
20230907,181700,92959650,5050,5050,5050,5050,0
20230907,181600,92959650,5050,5050,5050,5050,0
20230907,181500,92959650,5050,5050,5050,5050,0
20230907,181400,92959650,5050,5050,5050,5050,0
20230907,181300,92959650,5050,5050,5050,5050,0
20230907,181200,92959650,5050,5050,5050,5050,0
20230907,181100,92959650,5050,5050,5050,5050,0
20230907,181000,92959650,5050,5050,5050,5050,0
20230907,180900,92959650,5050,5050,5050,5050,0
20230907,180800,92959650,5050,5050,5050,5050,0
20230907,180700,92959650,5050,5050,5050,5050,0
20230907,180600,92959650,5050,5050,5050,5050,0
20230907,180500,92959650,5050,5050,5050,5050,0
20230907,180400,92959650,5050,5050,5050,5050,718
20230907,180300,92959650,5050,5050,5050,5050,0
20230907,180200,92959650,5050,5050,5050,5050,0
20230907,180100,92959650,5050,5050,5050,5050,0
20230907,180000,92959650,5050,5050,5050,5050,0
20230907,175900,92959650,5050,5050,5050,5050,0
20230907,175800,92959650,5050,5050,5050,5050,0
20230907,175700,92959650,5050,5050,5050,5050,0
20230907,175600,92959650,5050,5050,5050,5050,0
20230907,175500,92959650,5050,5050,5050,5050,0
20230907,175400,92959650,5050,5050,5050,5050,0
20230907,175300,92959650,5050,5050,5050,5050,0
20230907,175200,92959650,5050,5050,5050,5050,0
20230907,175100,92959650,5050,5050,5050,5050,0
20230907,175000,92959650,5050,5050,5050,5050,0
20230907,174900,92959650,5050,5050,5050,5050,0
20230907,174800,92959650,5050,5050,5050,5050,0
20230907,174700,92959650,5050,5050,5050,5050,0
20230907,174600,92959650,5050,5050,5050,5050,0
20230907,174500,92959650,5050,5050,5050,5050,0
20230907,174400,92959650,5050,5050,5050,5050,0
20230907,174300,92959650,5050,5050,5050,5050,0
20230907,174200,92959650,5050,5050,5050,5050,0
20230907,174100,92959650,5050,5050,5050,5050,0
20230907,174000,92959650,5050,5050,5050,5050,0
20230907,173900,92959650,5050,5050,5050,5050,0
20230907,173800,92959650,5050,5050,5050,5050,0
20230907,173700,92959650,5050,5050,5050,5050,0
20230907,173600,92959650,5050,5050,5050,5050,0
20230907,173500,92959650,5050,5050,5050,5050,0
20230907,173400,92959650,5050,5050,5050,5050,718
20230907,173300,92959650,5050,5050,5050,5050,0
20230907,173200,92959650,5050,5050,5050,5050,0
20230907,173100,92959650,5050,5050,5050,5050,0
20230907,173000,92959650,5050,5050,5050,5050,0
20230907,172900,92959650,5050,5050,5050,5050,0
20230907,172800,92959650,5050,5050,5050,5050,0
20230907,172700,92959650,5050,5050,5050,5050,0
20230907,172600,92959650,5050,5050,5050,5050,0
20230907,172500,92959650,5050,5050,5050,5050,0
20230907,172400,92959650,5050,5050,5050,5050,0
20230907,172300,92959650,5050,5050,5050,5050,0
20230907,172200,92959650,5050,5050,5050,5050,0
20230907,172100,92959650,5050,5050,5050,5050,0
20230907,172000,92959650,5050,5050,5050,5050,0
20230907,171900,92959650,5050,5050,5050,5050,0
20230907,171800,92959650,5050,5050,5050,5050,0
20230907,171700,92959650,5050,5050,5050,5050,0
20230907,171600,92959650,5050,5050,5050,5050,0
20230907,171500,92959650,5050,5050,5050,5050,0
20230907,171400,92959650,5050,5050,5050,5050,0
20230907,171300,92959650,5050,5050,5050,5050,0
20230907,171200,92959650,5050,5050,5050,5050,0
20230907,171100,92959650,5050,5050,5050,5050,0
20230907,171000,92959650,5050,5050,5050,5050,0
20230907,170900,92959650,5050,5050,5050,5050,0
20230907,170800,92959650,5050,5050,5050,5050,0
20230907,170700,92959650,5050,5050,5050,5050,0
20230907,170600,92959650,5050,5050,5050,5050,0
20230907,170500,92959650,5050,5050,5050,5050,0
20230907,170400,92959650,5050,5050,5050,5050,718
20230907,170300,92959650,5050,5050,5050,5050,0
20230907,170200,92959650,5050,5050,5050,5050,0
20230907,170100,92959650,5050,5050,5050,5050,0
20230907,170000,92959650,5050,5050,5050,5050,0
20230907,165900,92959650,5050,5050,5050,5050,0
20230907,165800,92959650,5050,5050,5050,5050,0
20230907,165700,92959650,5050,5050,5050,5050,0
20230907,165600,92959650,5050,5050,5050,5050,0
20230907,165500,92959650,5050,5050,5050,5050,0
20230907,165400,92959650,5050,5050,5050,5050,0
20230907,165300,92959650,5050,5050,5050,5050,0
20230907,165200,92959650,5050,5050,5050,5050,0
20230907,165100,92959650,5050,5050,5050,5050,0
20230907,165000,92959650,5050,5050,5050,5050,0
20230907,164900,92959650,5050,5050,5050,5050,0
20230907,164800,92959650,5050,5050,5050,5050,0
20230907,164700,92959650,5050,5050,5050,5050,0
20230907,164600,92959650,5050,5050,5050,5050,0
20230907,164500,92959650,5050,5050,5050,5050,0
20230907,164400,92959650,5050,5050,5050,5050,0
20230907,164300,92959650,5050,5050,5050,5050,0
20230907,164200,92959650,5050,5050,5050,5050,0
20230907,164100,92959650,5050,5050,5050,5050,0
20230907,164000,92959650,5050,5050,5050,5050,0
20230907,163900,92959650,5050,5050,5050,5050,0
20230907,163800,92959650,5050,5050,5050,5050,0
20230907,163700,92959650,5050,5050,5050,5050,0
20230907,163600,92959650,5050,5050,5050,5050,0
20230907,163500,92959650,5050,5050,5050,5050,0
20230907,163400,92959650,5050,5050,5050,5050,718
20230907,163300,92959650,5050,5050,5050,5050,0
20230907,163200,92959650,5050,5050,5050,5050,0
20230907,163100,92959650,5050,5050,5050,5050,0
20230907,163000,92959650,5050,5050,5050,5050,0
20230907,162900,92959650,5050,5050,5050,5050,0
20230907,162800,92959650,5050,5050,5050,5050,0
20230907,162700,92959650,5050,5050,5050,5050,0
20230907,162600,92959650,5050,5050,5050,5050,0
20230907,162500,92959650,5050,5050,5050,5050,0
20230907,162400,92959650,5050,5050,5050,5050,0
20230907,162300,92959650,5050,5050,5050,5050,0
20230907,162200,92959650,5050,5050,5050,5050,0
20230907,162100,92959650,5050,5050,5050,5050,0
20230907,162000,92959650,5050,5050,5050,5050,0
20230907,161900,92959650,5050,5050,5050,5050,0
20230907,161800,92959650,5050,5050,5050,5050,0
20230907,161700,92959650,5050,5050,5050,5050,0
20230907,161600,92959650,5050,5050,5050,5050,0
20230907,161500,92959650,5050,5050,5050,5050,0
20230907,161400,92959650,5050,5050,5050,5050,0
20230907,161300,92959650,5050,5050,5050,5050,0
20230907,161200,92959650,5050,5050,5050,5050,0
20230907,161100,92959650,5050,5050,5050,5050,0
20230907,161000,92959650,5050,5050,5050,5050,0
20230907,160900,92959650,5050,5050,5050,5050,0
20230907,160800,92959650,5050,5050,5050,5050,0
20230907,160700,92959650,5050,5050,5050,5050,0
20230907,160600,92959650,5050,5050,5050,5050,0
20230907,160500,92959650,5050,5050,5050,5050,0
20230907,160400,92959650,5050,5050,5050,5050,718
20230907,160300,92959650,5050,5050,5050,5050,0
20230907,160200,92959650,5050,5050,5050,5050,0
20230907,160100,92959650,5050,5050,5050,5050,0
20230907,160000,92959650,5050,5050,5050,5050,0
20230907,155900,92959650,5050,5050,5050,5050,0
20230907,155800,92959650,5050,5050,5050,5050,0
20230907,155700,92959650,5050,5050,5050,5050,0
20230907,155600,92959650,5050,5050,5050,5050,0
20230907,155500,92959650,5050,5050,5050,5050,0
20230907,155400,92959650,5050,5050,5050,5050,0
20230907,155300,92959650,5050,5050,5050,5050,0
20230907,155200,92959650,5050,5050,5050,5050,0
20230907,155100,92959650,5050,5050,5050,5050,0
20230907,155000,92959650,5050,5050,5050,5050,0
20230907,154900,92959650,5050,5050,5050,5050,0
20230907,154800,92959650,5050,5050,5050,5050,0
20230907,154700,92959650,5050,5050,5050,5050,0
20230907,154600,92959650,5050,5050,5050,5050,0
20230907,154500,92959650,5050,5050,5050,5050,0
20230907,154400,92959650,5050,5050,5050,5050,0
20230907,154300,92959650,5050,5050,5050,5050,0
20230907,154200,92959650,5050,5050,5050,5050,0
20230907,154100,92959650,5050,5050,5050,5050,0
20230907,154000,92959650,5050,5050,5050,5050,0
20230907,153900,92959650,5050,5050,5050,5050,0
20230907,153800,92959650,5050,5050,5050,5050,0
20230907,153700,92959650,5050,5050,5050,5050,0
20230907,153600,92959650,5050,5050,5050,5050,0
20230907,153500,92959650,5050,5050,5050,5050,0
20230907,153400,92959650,5050,5050,5050,5050,718
20230907,153300,92959650,5050,5050,5050,5050,0
20230907,153200,92959650,5050,5050,5050,5050,0
20230907,153100,92959650,5050,5050,5050,5050,0
20230907,153000,92959650,5050,5050,5050,5050,718
20230907,152900,89333750,5040,5040,5040,5040,0
20230907,152800,89333750,5040,5040,5040,5040,0
20230907,152700,89333750,5040,5040,5040,5040,0
20230907,152600,89333750,5040,5040,5040,5040,0
20230907,152500,89333750,5040,5040,5040,5040,0
20230907,152400,89333750,5040,5040,5040,5040,0
20230907,152300,89333750,5040,5040,5040,5040,0
20230907,152200,89333750,5040,5040,5040,5040,0
20230907,152100,89333750,5040,5040,5040,5040,0
20230907,152000,89333750,5040,5040,5040,5040,0
20230907,151900,89333750,5040,5040,5040,5040,24
20230907,151800,89212790,5040,5040,5040,5040,112
20230907,151700,88648310,5040,5040,5040,5040,128
20230907,151600,88003190,5040,5020,5040,5020,1143
20230907,151500,82252270,5020,5020,5020,5020,35
20230907,151400,82076570,5020,5020,5020,5020,101
20230907,151300,81569550,5020,5020,5020,5020,24
20230907,151200,81449070,5020,5020,5020,5020,15
20230907,151100,81373770,5020,5020,5020,5020,34
20230907,151000,81203090,5020,5020,5020,5020,0
20230907,150900,81203090,5020,5020,5020,5020,0
20230907,150800,81203090,5020,5020,5020,5020,0
20230907,150700,81203090,5020,5020,5020,5020,0
20230907,150600,81203090,5020,5020,5020,5020,30
20230907,150500,81052490,5010,5010,5010,5010,98
20230907,150400,80561510,5020,5020,5020,5020,0
20230907,150300,80561510,5020,5020,5020,5020,23
20230907,150200,80446050,5020,5020,5020,5020,0
20230907,150100,80446050,5020,5020,5020,5020,29
20230907,150000,80300470,5020,5020,5020,5020,11
20230907,145900,80245250,5010,5010,5010,5010,105
20230907,145800,79719200,5020,5020,5020,5020,3
20230907,145700,79704140,5020,5020,5020,5020,1
20230907,145600,79699120,5020,5020,5020,5020,30
20230907,145500,79548520,5020,5020,5020,5020,10
20230907,145400,79498320,5020,5020,5020,5020,200
20230907,145300,78494320,5020,5020,5020,5020,0
20230907,145200,78494320,5020,5020,5020,5020,30
20230907,145100,78343720,5020,5020,5020,5020,0
20230907,145000,78343720,5020,5020,5020,5020,0
20230907,144900,78343720,5020,5020,5020,5020,0
20230907,144800,78343720,5020,5020,5020,5020,0
20230907,144700,78343720,5020,5020,5020,5020,30
20230907,144600,78193120,5020,5020,5020,5020,0
20230907,144500,78193120,5020,5020,5020,5020,0
20230907,144400,78193120,5020,5020,5020,5020,0
20230907,144300,78193120,5020,5020,5020,5020,0
20230907,144200,78193120,5020,5020,5020,5020,29
20230907,144100,78047540,5010,5010,5010,5010,0
20230907,144000,78047540,5010,5010,5010,5010,0
20230907,143900,78047540,5010,5020,5020,5010,155
20230907,143800,77270460,5020,5020,5020,5020,10
20230907,143700,77220260,5030,5030,5030,5030,30
20230907,143600,77069360,5020,5020,5020,5020,0
20230907,143500,77069360,5020,5020,5020,5020,0
20230907,143400,77069360,5020,5020,5020,5020,35
20230907,143300,76893660,5020,5020,5020,5020,102
20230907,143200,76381620,5010,5010,5010,5010,0
20230907,143100,76381620,5010,5010,5010,5010,0
20230907,143000,76381620,5010,5010,5010,5010,11
20230907,142900,76326510,5010,5010,5010,5010,0
20230907,142800,76326510,5010,5020,5020,5010,40
20230907,142700,76125810,5020,5010,5020,5010,30
20230907,142600,75975310,5010,5010,5010,5010,49
20230907,142500,75729820,5010,5010,5010,5010,30
20230907,142400,75579520,5010,5010,5010,5010,10
20230907,142300,75529420,5020,5020,5020,5020,29
20230907,142200,75383840,5010,5010,5010,5010,11
20230907,142100,75328730,5010,5010,5010,5010,10
20230907,142000,75278630,5010,5010,5010,5010,118
20230907,141900,74687450,5010,5010,5010,5010,10
20230907,141800,74637350,5020,5010,5020,5010,40
20230907,141700,74436650,5020,5020,5020,5020,122
20230907,141600,73824210,5010,5010,5010,5010,10
20230907,141500,73774110,5010,5010,5010,5010,37
20230907,141400,73588740,5020,5020,5020,5020,40
20230907,141300,73387940,5010,5010,5010,5010,10
20230907,141200,73337840,5020,5020,5020,5020,50
20230907,141100,73086840,5020,5020,5020,5020,0
20230907,141000,73086840,5020,5020,5020,5020,10
20230907,140900,73036640,5030,5020,5030,5020,41
20230907,140800,72830520,5020,5020,5020,5020,0
20230907,140700,72830520,5020,5020,5020,5020,10
20230907,140600,72780320,5020,5020,5020,5020,10
20230907,140500,72730120,5020,5020,5020,5020,0
20230907,140400,72730120,5020,5030,5030,5020,39
20230907,140300,72534050,5020,5020,5020,5020,11
20230907,140200,72478830,5020,5020,5020,5020,0
20230907,140100,72478830,5020,5020,5020,5020,10
20230907,140000,72428630,5020,5020,5020,5020,17
20230907,135900,72343290,5030,5010,5030,5010,140
20230907,135800,71640250,5010,5010,5020,5010,17
20230907,135700,71555070,5010,5010,5010,5010,16
20230907,135600,71474910,5010,5010,5010,5010,6
20230907,135500,71444850,5020,5020,5020,5010,159
20230907,135400,70646780,5010,5010,5010,5010,17
20230907,135300,70561610,5010,5010,5010,5010,6
20230907,135200,70531550,5010,5010,5010,5010,20
20230907,135100,70431350,5010,5010,5010,5010,16
20230907,135000,70351190,5010,5010,5020,5010,47
20230907,134900,70115420,5010,5010,5020,5010,521
20230907,134800,67501510,5010,5010,5010,5010,16
20230907,134700,67421350,5010,5010,5010,5010,16
20230907,134600,67341190,5010,5010,5010,5010,6
20230907,134500,67311130,5010,5010,5020,5010,46
20230907,134400,67080380,5010,5010,5010,5010,17
20230907,134300,66995210,5010,5010,5010,5010,6
20230907,134200,66965150,5010,5010,5010,5010,16
20230907,134100,66884990,5010,5010,5010,5010,17
20230907,134000,66799820,5010,5020,5020,5010,36
20230907,133900,66619160,5010,5010,5010,5010,16
20230907,133800,66539000,5010,5010,5010,5010,217
20230907,133700,65451830,5010,5020,5020,5010,130
20230907,133600,64799290,5020,5030,5030,5020,47
20230907,133500,64563050,5010,5020,5020,5010,2016
20230907,133400,54458200,5020,5020,5020,5020,6
20230907,133300,54428080,5020,5020,5020,5020,16
20230907,133200,54347760,5020,5020,5020,5020,17
20230907,133100,54262420,5020,5030,5030,5020,36
20230907,133000,54081400,5020,5020,5020,5020,17
20230907,132900,53996060,5020,5020,5020,5020,16
20230907,132800,53915740,5020,5020,5020,5020,7
20230907,132700,53880600,5020,5020,5020,5020,16
20230907,132600,53800280,5020,5020,5030,5020,201
20230907,132500,52790970,5020,5020,5020,5020,13
20230907,132400,52725710,5020,5020,5020,5020,17
20230907,132300,52640370,5020,5020,5020,5020,17
20230907,132200,52555030,5020,5020,5020,5020,6
20230907,132100,52524910,5020,5030,5030,5020,46
20230907,132000,52293690,5020,5020,5020,5020,16
20230907,131900,52213370,5020,5020,5020,5020,7
20230907,131800,52178230,5020,5030,5030,5020,42
20230907,131700,51967140,5020,5030,5030,5020,46
20230907,131600,51735920,5020,5020,5020,5020,6
20230907,131500,51705800,5020,5020,5020,5020,17
20230907,131400,51620460,5020,5020,5020,5020,16
20230907,131300,51540140,5020,5020,5020,5020,6
20230907,131200,51510020,5020,5030,5030,5020,54
20230907,131100,51238560,5020,5020,5020,5020,17
20230907,131000,51153220,5020,5020,5030,5020,20
20230907,130900,51052790,5020,5020,5020,5020,6
20230907,130800,51022670,5020,5020,5020,5020,16
20230907,130700,50942350,5020,5020,5030,5020,45
20230907,130600,50716160,5020,5020,5020,5020,7
20230907,130500,50681020,5020,5020,5020,5010,67
20230907,130400,50344850,5020,5030,5030,5020,152
20230907,130300,49580350,5030,5030,5030,5030,6
20230907,130200,49550170,5030,5030,5040,5030,47
20230907,130100,49313460,5030,5030,5030,5030,16
20230907,130000,49232980,5030,5030,5030,5030,6
20230907,125900,49202800,5030,5030,5030,5030,17
20230907,125800,49117290,5030,5040,5040,5030,47
20230907,125700,48880580,5030,5030,5030,5030,6
20230907,125600,48850400,5030,5020,5030,5020,32
20230907,125500,48689500,5030,5030,5030,5030,0
20230907,125400,48689500,5030,5030,5030,5030,192
20230907,125300,47723740,5030,5020,5030,5020,38
20230907,125200,47532660,5010,5010,5010,5010,17
20230907,125100,47447490,5020,5020,5020,5020,6
20230907,125000,47417370,5010,5030,5030,5010,15
20230907,124900,47342080,5020,5020,5020,5020,17
20230907,124800,47256740,5020,5020,5020,5020,8
20230907,124700,47216580,5010,5010,5010,5010,16
20230907,124600,47136420,5010,5020,5020,5010,15
20230907,124500,47061180,5020,5020,5020,5020,7
20230907,124400,47026040,5020,5020,5020,5020,16
20230907,124300,46945720,5020,5020,5020,5020,16
20230907,124200,46865400,5020,5020,5020,5020,6
20230907,124100,46835280,5020,5020,5020,5020,16
20230907,124000,46754960,5020,5020,5020,5020,18
20230907,123900,46664600,5020,5020,5020,5020,6
20230907,123800,46634480,5020,5020,5020,5020,21
20230907,123700,46529060,5020,5010,5020,5010,20
20230907,123600,46428760,5010,5020,5020,5010,27
20230907,123500,46293290,5010,5020,5020,5010,24
20230907,123400,46172970,5020,5020,5020,5020,23
20230907,123300,46057510,5020,5020,5020,5020,53
20230907,123200,45791450,5020,5020,5020,5020,24
20230907,123100,45670970,5010,5020,5020,5010,9
20230907,123000,45625850,5020,5020,5020,5020,16
20230907,122900,45545530,5020,5020,5020,5020,12
20230907,122800,45485290,5010,5020,5020,5010,10
20230907,122700,45435150,5020,5020,5030,5020,21
20230907,122600,45329700,5020,5020,5020,5020,6
20230907,122500,45299580,5020,5020,5020,5020,16
20230907,122400,45219260,5020,5020,5030,5020,46
20230907,122300,44988040,5020,5020,5020,5020,7
20230907,122200,44952900,5020,5020,5020,5020,17
20230907,122100,44867560,5040,5020,5040,5020,21
20230907,122000,44762000,5030,5030,5030,5030,0
20230907,121900,44762000,5030,5020,5030,5020,47
20230907,121800,44525760,5020,5010,5020,5010,12
20230907,121700,44465620,5010,5010,5010,5010,6
20230907,121600,44435560,5010,5020,5020,5010,14
20230907,121500,44365340,5020,5020,5020,5020,22
20230907,121400,44254900,5010,5010,5010,5010,7
20230907,121300,44219830,5010,5010,5010,5010,16
20230907,121200,44139670,5010,5020,5020,5010,11
20230907,121100,44084510,5020,5020,5020,5020,6
20230907,121000,44054390,5020,5030,5030,5020,46
20230907,120900,43823180,5020,5020,5020,5020,16
20230907,120800,43742860,5020,5020,5020,5020,6
20230907,120700,43712740,5020,5020,5020,5020,17
20230907,120600,43627400,5020,5020,5020,5020,17
20230907,120500,43542060,5020,5030,5030,5020,36
20230907,120400,43361040,5020,5020,5020,5020,16
20230907,120300,43280720,5020,5020,5020,5020,16
20230907,120200,43200400,5020,5030,5030,5020,11
20230907,120100,43145130,5020,5020,5020,5020,18
20230907,120000,43054770,5030,5020,5030,5020,46
20230907,115900,42823550,5020,5020,5020,5020,6
20230907,115800,42793430,5020,5020,5020,5020,16
20230907,115700,42713110,5020,5020,5020,5020,17
20230907,115600,42627770,5020,5030,5030,5020,36
20230907,115500,42446750,5020,5020,5020,5020,17
20230907,115400,42361410,5020,5020,5020,5020,16
20230907,115300,42281090,5020,5020,5020,5020,7
20230907,115200,42245950,5030,5030,5030,5030,11
20230907,115100,42190620,5030,5030,5030,5030,18
20230907,115000,42100080,5020,5020,5020,5020,16
20230907,114900,42019760,5020,5020,5020,5020,6
20230907,114800,41989640,5020,5020,5020,5020,18
20230907,114700,41899280,5030,5030,5030,5030,14
20230907,114600,41828860,5030,5020,5030,5020,39
20230907,114500,41632910,5020,5020,5020,5020,16
20230907,114400,41552590,5030,5020,5030,5020,22
20230907,114300,41442100,5020,5020,5020,5020,6
20230907,114200,41411980,5020,5020,5020,5020,6
20230907,114100,41381860,5020,5020,5020,5020,172
20230907,114000,40518420,5020,5020,5020,5020,7
20230907,113900,40483280,5020,5020,5020,5020,16
20230907,113800,40402960,5020,5020,5020,5020,48
20230907,113700,40162000,5020,5030,5030,5020,36
20230907,113600,39980980,5020,5020,5020,5020,17
20230907,113500,39895640,5030,5020,5030,5020,210
20230907,113400,38839440,5020,5020,5020,5020,106
20230907,113300,38307320,5020,5020,5020,5020,16
20230907,113200,38227000,5020,5020,5030,5020,45
20230907,113100,38000810,5020,5020,5020,5020,7
20230907,113000,37965670,5020,5020,5020,5020,16
20230907,112900,37885350,5020,5020,5020,5020,17
20230907,112800,37800010,5020,5020,5020,5020,6
20230907,112700,37769890,5020,5030,5030,5020,47
20230907,112600,37533650,5020,5020,5020,5020,245
20230907,112500,36303750,5020,5020,5020,5020,6
20230907,112400,36273630,5020,5020,5020,5020,16
20230907,112300,36193310,5020,5020,5020,5020,18
20230907,112200,36102950,5030,5020,5030,5020,36
20230907,112100,35921930,5020,5020,5020,5020,16
20230907,112000,35841610,5020,5020,5020,5020,16
20230907,111900,35761290,5020,5020,5020,5020,6
20230907,111800,35731170,5020,5030,5030,5020,47
20230907,111700,35494930,5020,5020,5020,5020,17
20230907,111600,35409590,5020,5020,5020,5020,6
20230907,111500,35379470,5020,5020,5020,5020,16
20230907,111400,35299150,5020,5020,5020,5020,17
20230907,111300,35213810,5020,5020,5020,5020,16
20230907,111200,35133490,5020,5020,5020,5020,27
20230907,111100,34997950,5030,5020,5030,5020,18
20230907,111000,34907580,5020,5020,5020,5020,39
20230907,110900,34711800,5020,5020,5020,5020,6
20230907,110800,34681680,5020,5010,5020,5010,23
20230907,110700,34566320,5010,5010,5010,5010,233
20230907,110600,33398990,5010,5010,5010,5010,6
20230907,110500,33368930,5010,5010,5010,5010,17
20230907,110400,33283760,5010,5010,5010,5010,17
20230907,110300,33198590,5020,5010,5020,5010,36
20230907,110200,33017930,5010,5010,5010,5010,16
20230907,110100,32937770,5010,5010,5010,5010,17
20230907,110000,32852600,5010,5010,5010,5010,6
20230907,105900,32822540,5020,5020,5020,5010,47
20230907,105800,32586760,5010,5020,5020,5010,143
20230907,105700,31870320,5010,5010,5010,5010,7
20230907,105600,31835250,5010,5010,5010,5010,16
20230907,105500,31755090,5010,5020,5020,5010,17
20230907,105400,31669910,5020,5020,5020,5020,35
20230907,105300,31494210,5020,5020,5020,5020,16
20230907,105200,31413890,5020,5020,5020,5020,18
20230907,105100,31323530,5020,5020,5020,5020,6
20230907,105000,31293410,5020,5020,5020,5020,16
20230907,104900,31213090,5020,5010,5020,5010,105
20230907,104800,30686150,5020,5020,5020,5020,44
20230907,104700,30465270,5020,5020,5020,5020,37
20230907,104600,30279530,5010,5010,5010,5010,17
20230907,104500,30194360,5030,5030,5030,5030,20
20230907,104400,30093760,5020,5010,5020,5010,37
20230907,104300,29908090,5020,5020,5020,5020,44
20230907,104200,29687210,5020,5010,5020,5010,137
20230907,104100,29000780,5010,5010,5010,5010,16
20230907,104000,28920620,5010,5030,5030,5010,2030
20230907,103900,18739050,5020,5030,5030,5020,44
20230907,103800,18518140,5020,5020,5020,5020,17
20230907,103700,18432800,5020,5020,5020,5020,16
20230907,103600,18352480,5020,5030,5030,5020,7
20230907,103500,18317330,5020,5030,5030,5020,46
20230907,103400,18086120,5020,5020,5020,5020,16
20230907,103300,18005800,5020,5020,5020,5020,17
20230907,103200,17920460,5020,5020,5020,5020,6
20230907,103100,17890340,5020,5030,5030,5020,19
20230907,103000,17794940,5020,5020,5030,5020,46
20230907,102900,17563720,5020,5020,5020,5020,6
20230907,102800,17533600,5020,5020,5020,5020,16
20230907,102700,17453280,5030,5020,5030,5020,98
20230907,102600,16960500,5020,5020,5020,5020,7
20230907,102500,16925360,5030,5020,5030,5020,129
20230907,102400,16276660,5020,5020,5020,5020,16
20230907,102300,16196340,5020,5020,5020,5020,6
20230907,102200,16166220,5020,5020,5020,5020,17
20230907,102100,16080880,5020,5030,5030,5020,46
20230907,102000,15849660,5020,5020,5020,5020,441
20230907,101900,13635840,5020,5020,5020,5020,17
20230907,101800,13550500,5020,5020,5020,5020,17
20230907,101700,13465160,5020,5020,5020,5020,6
20230907,101600,13435040,5030,5030,5030,5020,47
20230907,101500,13198790,5020,5030,5030,5020,17
20230907,101400,13113440,5020,5020,5020,5020,6
20230907,101300,13083320,5030,5030,5030,5030,10
20230907,101200,13033020,5030,5040,5040,5030,12
20230907,101100,12972600,5030,5030,5030,5030,14
20230907,101000,12902180,5020,5020,5020,5020,16
20230907,100900,12821860,5020,5030,5030,5020,9
20230907,100800,12776660,5030,5030,5030,5030,6
20230907,100700,12746480,5030,5030,5030,5030,11
20230907,100600,12691150,5030,5020,5030,5020,30
20230907,100500,12540410,5020,5020,5020,5020,7
20230907,100400,12505270,5030,5030,5030,5030,8
20230907,100300,12465030,5030,5030,5030,5030,17
20230907,100200,12379520,5030,5030,5030,5030,6
20230907,100100,12349340,5020,5020,5020,5020,16
20230907,100000,12269020,5020,5030,5030,5020,19
20230907,095900,12173630,5030,5030,5030,5030,5
20230907,095800,12148480,5030,5030,5030,5030,17
20230907,095700,12062970,5040,5030,5040,5030,17
20230907,095600,11977360,5020,5030,5030,5020,10
20230907,095500,11927130,5030,5030,5030,5020,54
20230907,095400,11655570,5030,5020,5030,5020,18
20230907,095300,11565200,5030,5030,5030,5020,15
20230907,095200,11489810,5030,5040,5040,5030,37
20230907,095100,11303400,5030,5030,5030,5030,16
20230907,095000,11222920,5030,5030,5030,5030,16
20230907,094900,11142440,5030,5030,5030,5030,6
20230907,094800,11112260,5030,5030,5030,5030,18
20230907,094700,11021720,5040,5030,5040,5030,46
20230907,094600,10790040,5030,5030,5030,5030,203
20230907,094500,9768950,5030,5030,5030,5030,10
20230907,094400,9718650,5030,5040,5040,5030,406
20230907,094300,7673670,5040,5050,5050,5040,36
20230907,094200,7491940,5050,5040,5050,5040,17
20230907,094100,7406250,5050,5050,5050,5050,16
20230907,094000,7325450,5050,5050,5050,5050,6
20230907,093900,7295150,5050,5050,5050,5050,17
20230907,093800,7209300,5050,5060,5060,5050,21
20230907,093700,7103200,5060,5060,5060,5050,11
20230907,093600,7047600,5050,5050,5050,5050,16
20230907,093500,6966800,5050,5050,5060,5050,20
20230907,093400,6865780,5050,5050,5050,5050,6
20230907,093300,6835480,5060,5050,5060,5050,11
20230907,093200,6779890,5050,5040,5050,5040,8
20230907,093100,6739550,5050,5060,5060,5050,7
20230907,093000,6704160,5060,5050,5060,5050,29
20230907,092900,6557600,5050,5050,5050,5050,6
20230907,092800,6527300,5050,5040,5050,5040,12
20230907,092700,6466760,5040,5040,5040,5040,137
20230907,092600,5776280,5040,5040,5040,5040,7
20230907,092500,5741000,5050,5050,5050,5050,7
20230907,092400,5705650,5050,5050,5050,5050,6
20230907,092300,5675350,5060,5050,5060,5050,36
20230907,092200,5493250,5050,5060,5060,5050,555
20230907,092100,2690490,5050,5050,5050,5050,6
20230907,092000,2660190,5050,5050,5050,5050,6
20230907,091900,2629890,5050,5060,5060,5050,35
20230907,091800,2452850,5050,5060,5060,5050,27
20230907,091700,2316290,5050,5050,5050,5050,7
20230907,091600,2280940,5050,5060,5060,5050,13
20230907,091500,2215220,5050,5040,5050,5040,11
20230907,091400,2159730,5050,5050,5050,5050,31
20230907,091300,2003180,5040,5040,5040,5040,7
20230907,091200,1967900,5040,5040,5040,5040,6
20230907,091100,1937660,5040,5040,5040,5040,6
20230907,091000,1907420,5040,5040,5040,5040,6
20230907,090900,1877180,5040,5040,5040,5040,7
20230907,090800,1841900,5050,5040,5050,5040,79
20230907,090700,1443010,5030,5030,5030,5030,6
20230907,090600,1412830,5030,5030,5030,5030,6
20230907,090500,1382650,5060,5060,5060,5060,0
20230907,090400,1382650,5060,5060,5060,5060,0
20230907,090300,1382650,5060,5040,5060,5040,61
20230907,090200,1074170,5050,5050,5050,5050,0
20230907,090100,1074170,5050,5040,5050,5040,142
20230907,090000,357130,5030,5030,5030,5030,71