KissMeData/088260/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194300,83003960,5010,5010,5010,5010,794
20230907,194200,83003960,5010,5010,5010,5010,0
20230907,194100,83003960,5010,5010,5010,5010,0
20230907,194000,83003960,5010,5010,5010,5010,0
20230907,193900,83003960,5010,5010,5010,5010,0
20230907,193800,83003960,5010,5010,5010,5010,0
20230907,193700,83003960,5010,5010,5010,5010,0
20230907,193600,83003960,5010,5010,5010,5010,0
20230907,193500,83003960,5010,5010,5010,5010,0
20230907,193400,83003960,5010,5010,5010,5010,0
20230907,193300,83003960,5010,5010,5010,5010,0
20230907,193200,83003960,5010,5010,5010,5010,0
20230907,193100,83003960,5010,5010,5010,5010,0
20230907,193000,83003960,5010,5010,5010,5010,0
20230907,192900,83003960,5010,5010,5010,5010,0
20230907,192800,83003960,5010,5010,5010,5010,0
20230907,192700,83003960,5010,5010,5010,5010,0
20230907,192600,83003960,5010,5010,5010,5010,0
20230907,192500,83003960,5010,5010,5010,5010,0
20230907,192400,83003960,5010,5010,5010,5010,0
20230907,192300,83003960,5010,5010,5010,5010,0
20230907,192200,83003960,5010,5010,5010,5010,0
20230907,192100,83003960,5010,5010,5010,5010,0
20230907,192000,83003960,5010,5010,5010,5010,0
20230907,191900,83003960,5010,5010,5010,5010,0
20230907,191800,83003960,5010,5010,5010,5010,0
20230907,191700,83003960,5010,5010,5010,5010,0
20230907,191600,83003960,5010,5010,5010,5010,0
20230907,191500,83003960,5010,5010,5010,5010,0
20230907,191400,83003960,5010,5010,5010,5010,0
20230907,191300,83003960,5010,5010,5010,5010,794
20230907,191200,83003960,5010,5010,5010,5010,0
20230907,191100,83003960,5010,5010,5010,5010,0
20230907,191000,83003960,5010,5010,5010,5010,0
20230907,190900,83003960,5010,5010,5010,5010,0
20230907,190800,83003960,5010,5010,5010,5010,0
20230907,190700,83003960,5010,5010,5010,5010,0
20230907,190600,83003960,5010,5010,5010,5010,0
20230907,190500,83003960,5010,5010,5010,5010,0
20230907,190400,83003960,5010,5010,5010,5010,0
20230907,190300,83003960,5010,5010,5010,5010,0
20230907,190200,83003960,5010,5010,5010,5010,0
20230907,190100,83003960,5010,5010,5010,5010,0
20230907,190000,83003960,5010,5010,5010,5010,0
20230907,185900,83003960,5010,5010,5010,5010,0
20230907,185800,83003960,5010,5010,5010,5010,0
20230907,185700,83003960,5010,5010,5010,5010,0
20230907,185600,83003960,5010,5010,5010,5010,0
20230907,185500,83003960,5010,5010,5010,5010,0
20230907,185400,83003960,5010,5010,5010,5010,0
20230907,185300,83003960,5010,5010,5010,5010,0
20230907,185200,83003960,5010,5010,5010,5010,0
20230907,185100,83003960,5010,5010,5010,5010,0
20230907,185000,83003960,5010,5010,5010,5010,0
20230907,184900,83003960,5010,5010,5010,5010,0
20230907,184800,83003960,5010,5010,5010,5010,0
20230907,184700,83003960,5010,5010,5010,5010,0
20230907,184600,83003960,5010,5010,5010,5010,0
20230907,184500,83003960,5010,5010,5010,5010,0
20230907,184400,83003960,5010,5010,5010,5010,0
20230907,184300,83003960,5010,5010,5010,5010,794
20230907,184200,83003960,5010,5010,5010,5010,0
20230907,184100,83003960,5010,5010,5010,5010,0
20230907,184000,83003960,5010,5010,5010,5010,0
20230907,183900,83003960,5010,5010,5010,5010,0
20230907,183800,83003960,5010,5010,5010,5010,0
20230907,183700,83003960,5010,5010,5010,5010,0
20230907,183600,83003960,5010,5010,5010,5010,0
20230907,183500,83003960,5010,5010,5010,5010,0
20230907,183400,83003960,5010,5010,5010,5010,0
20230907,183300,83003960,5010,5010,5010,5010,0
20230907,183200,83003960,5010,5010,5010,5010,0
20230907,183100,83003960,5010,5010,5010,5010,0
20230907,183000,83003960,5010,5010,5010,5010,0
20230907,182900,83003960,5010,5010,5010,5010,0
20230907,182800,83003960,5010,5010,5010,5010,0
20230907,182700,83003960,5010,5010,5010,5010,0
20230907,182600,83003960,5010,5010,5010,5010,0
20230907,182500,83003960,5010,5010,5010,5010,0
20230907,182400,83003960,5010,5010,5010,5010,0
20230907,182300,83003960,5010,5010,5010,5010,0
20230907,182200,83003960,5010,5010,5010,5010,0
20230907,182100,83003960,5010,5010,5010,5010,0
20230907,182000,83003960,5010,5010,5010,5010,0
20230907,181900,83003960,5010,5010,5010,5010,0
20230907,181800,83003960,5010,5010,5010,5010,0
20230907,181700,83003960,5010,5010,5010,5010,0
20230907,181600,83003960,5010,5010,5010,5010,0
20230907,181500,83003960,5010,5010,5010,5010,0
20230907,181400,83003960,5010,5010,5010,5010,0
20230907,181300,83003960,5010,5010,5010,5010,794
20230907,181200,83003960,5010,5010,5010,5010,0
20230907,181100,83003960,5010,5010,5010,5010,0
20230907,181000,83003960,5010,5010,5010,5010,0
20230907,180900,83003960,5010,5010,5010,5010,0
20230907,180800,83003960,5010,5010,5010,5010,0
20230907,180700,83003960,5010,5010,5010,5010,0
20230907,180600,83003960,5010,5010,5010,5010,0
20230907,180500,83003960,5010,5010,5010,5010,0
20230907,180400,83003960,5010,5010,5010,5010,0
20230907,180300,83003960,5010,5010,5010,5010,0
20230907,180200,83003960,5010,5010,5010,5010,0
20230907,180100,83003960,5010,5010,5010,5010,0
20230907,180000,83003960,5010,5010,5010,5010,0
20230907,175900,83003960,5010,5010,5010,5010,0
20230907,175800,83003960,5010,5010,5010,5010,0
20230907,175700,83003960,5010,5010,5010,5010,0
20230907,175600,83003960,5010,5010,5010,5010,0
20230907,175500,83003960,5010,5010,5010,5010,0
20230907,175400,83003960,5010,5010,5010,5010,0
20230907,175300,83003960,5010,5010,5010,5010,0
20230907,175200,83003960,5010,5010,5010,5010,0
20230907,175100,83003960,5010,5010,5010,5010,0
20230907,175000,83003960,5010,5010,5010,5010,0
20230907,174900,83003960,5010,5010,5010,5010,0
20230907,174800,83003960,5010,5010,5010,5010,0
20230907,174700,83003960,5010,5010,5010,5010,0
20230907,174600,83003960,5010,5010,5010,5010,0
20230907,174500,83003960,5010,5010,5010,5010,0
20230907,174400,83003960,5010,5010,5010,5010,0
20230907,174300,83003960,5010,5010,5010,5010,794
20230907,174200,83003960,5010,5010,5010,5010,0
20230907,174100,83003960,5010,5010,5010,5010,0
20230907,174000,83003960,5010,5010,5010,5010,0
20230907,173900,83003960,5010,5010,5010,5010,0
20230907,173800,83003960,5010,5010,5010,5010,0
20230907,173700,83003960,5010,5010,5010,5010,0
20230907,173600,83003960,5010,5010,5010,5010,0
20230907,173500,83003960,5010,5010,5010,5010,0
20230907,173400,83003960,5010,5010,5010,5010,0
20230907,173300,83003960,5010,5010,5010,5010,0
20230907,173200,83003960,5010,5010,5010,5010,0
20230907,173100,83003960,5010,5010,5010,5010,0
20230907,173000,83003960,5010,5010,5010,5010,0
20230907,172900,83003960,5010,5010,5010,5010,0
20230907,172800,83003960,5010,5010,5010,5010,0
20230907,172700,83003960,5010,5010,5010,5010,0
20230907,172600,83003960,5010,5010,5010,5010,0
20230907,172500,83003960,5010,5010,5010,5010,0
20230907,172400,83003960,5010,5010,5010,5010,0
20230907,172300,83003960,5010,5010,5010,5010,0
20230907,172200,83003960,5010,5010,5010,5010,0
20230907,172100,83003960,5010,5010,5010,5010,0
20230907,172000,83003960,5010,5010,5010,5010,0
20230907,171900,83003960,5010,5010,5010,5010,0
20230907,171800,83003960,5010,5010,5010,5010,0
20230907,171700,83003960,5010,5010,5010,5010,0
20230907,171600,83003960,5010,5010,5010,5010,0
20230907,171500,83003960,5010,5010,5010,5010,0
20230907,171400,83003960,5010,5010,5010,5010,0
20230907,171300,83003960,5010,5010,5010,5010,794
20230907,171200,83003960,5010,5010,5010,5010,0
20230907,171100,83003960,5010,5010,5010,5010,0
20230907,171000,83003960,5010,5010,5010,5010,0
20230907,170900,83003960,5010,5010,5010,5010,0
20230907,170800,83003960,5010,5010,5010,5010,0
20230907,170700,83003960,5010,5010,5010,5010,0
20230907,170600,83003960,5010,5010,5010,5010,0
20230907,170500,83003960,5010,5010,5010,5010,0
20230907,170400,83003960,5010,5010,5010,5010,0
20230907,170300,83003960,5010,5010,5010,5010,0
20230907,170200,83003960,5010,5010,5010,5010,0
20230907,170100,83003960,5010,5010,5010,5010,0
20230907,170000,83003960,5010,5010,5010,5010,0
20230907,165900,83003960,5010,5010,5010,5010,0
20230907,165800,83003960,5010,5010,5010,5010,0
20230907,165700,83003960,5010,5010,5010,5010,0
20230907,165600,83003960,5010,5010,5010,5010,0
20230907,165500,83003960,5010,5010,5010,5010,0
20230907,165400,83003960,5010,5010,5010,5010,0
20230907,165300,83003960,5010,5010,5010,5010,0
20230907,165200,83003960,5010,5010,5010,5010,0
20230907,165100,83003960,5010,5010,5010,5010,0
20230907,165000,83003960,5010,5010,5010,5010,0
20230907,164900,83003960,5010,5010,5010,5010,0
20230907,164800,83003960,5010,5010,5010,5010,0
20230907,164700,83003960,5010,5010,5010,5010,0
20230907,164600,83003960,5010,5010,5010,5010,0
20230907,164500,83003960,5010,5010,5010,5010,0
20230907,164400,83003960,5010,5010,5010,5010,0
20230907,164300,83003960,5010,5010,5010,5010,794
20230907,164200,83003960,5010,5010,5010,5010,0
20230907,164100,83003960,5010,5010,5010,5010,0
20230907,164000,83003960,5010,5010,5010,5010,0
20230907,163900,83003960,5010,5010,5010,5010,0
20230907,163800,83003960,5010,5010,5010,5010,0
20230907,163700,83003960,5010,5010,5010,5010,0
20230907,163600,83003960,5010,5010,5010,5010,0
20230907,163500,83003960,5010,5010,5010,5010,0
20230907,163400,83003960,5010,5010,5010,5010,0
20230907,163300,83003960,5010,5010,5010,5010,0
20230907,163200,83003960,5010,5010,5010,5010,0
20230907,163100,83003960,5010,5010,5010,5010,0
20230907,163000,83003960,5010,5010,5010,5010,0
20230907,162900,83003960,5010,5010,5010,5010,0
20230907,162800,83003960,5010,5010,5010,5010,0
20230907,162700,83003960,5010,5010,5010,5010,0
20230907,162600,83003960,5010,5010,5010,5010,0
20230907,162500,83003960,5010,5010,5010,5010,0
20230907,162400,83003960,5010,5010,5010,5010,0
20230907,162300,83003960,5010,5010,5010,5010,0
20230907,162200,83003960,5010,5010,5010,5010,0
20230907,162100,83003960,5010,5010,5010,5010,0
20230907,162000,83003960,5010,5010,5010,5010,0
20230907,161900,83003960,5010,5010,5010,5010,0
20230907,161800,83003960,5010,5010,5010,5010,0
20230907,161700,83003960,5010,5010,5010,5010,0
20230907,161600,83003960,5010,5010,5010,5010,0
20230907,161500,83003960,5010,5010,5010,5010,0
20230907,161400,83003960,5010,5010,5010,5010,0
20230907,161300,83003960,5010,5010,5010,5010,794
20230907,161200,83003960,5010,5010,5010,5010,0
20230907,161100,83003960,5010,5010,5010,5010,0
20230907,161000,83003960,5010,5010,5010,5010,0
20230907,160900,83003960,5010,5010,5010,5010,0
20230907,160800,83003960,5010,5010,5010,5010,0
20230907,160700,83003960,5010,5010,5010,5010,0
20230907,160600,83003960,5010,5010,5010,5010,0
20230907,160500,83003960,5010,5010,5010,5010,0
20230907,160400,83003960,5010,5010,5010,5010,0
20230907,160300,83003960,5010,5010,5010,5010,0
20230907,160200,83003960,5010,5010,5010,5010,0
20230907,160100,83003960,5010,5010,5010,5010,0
20230907,160000,83003960,5010,5010,5010,5010,0
20230907,155900,83003960,5010,5010,5010,5010,0
20230907,155800,83003960,5010,5010,5010,5010,0
20230907,155700,83003960,5010,5010,5010,5010,0
20230907,155600,83003960,5010,5010,5010,5010,0
20230907,155500,83003960,5010,5010,5010,5010,0
20230907,155400,83003960,5010,5010,5010,5010,0
20230907,155300,83003960,5010,5010,5010,5010,0
20230907,155200,83003960,5010,5010,5010,5010,0
20230907,155100,83003960,5010,5010,5010,5010,0
20230907,155000,83003960,5010,5010,5010,5010,0
20230907,154900,83003960,5010,5010,5010,5010,0
20230907,154800,83003960,5010,5010,5010,5010,0
20230907,154700,83003960,5010,5010,5010,5010,0
20230907,154600,83003960,5010,5010,5010,5010,0
20230907,154500,83003960,5010,5010,5010,5010,0
20230907,154400,83003960,5010,5010,5010,5010,0
20230907,154300,83003960,5010,5010,5010,5010,794
20230907,154200,83003960,5010,5010,5010,5010,0
20230907,154100,83003960,5010,5010,5010,5010,0
20230907,154000,83003960,5010,5010,5010,5010,0
20230907,153900,83003960,5010,5010,5010,5010,0
20230907,153800,83003960,5010,5010,5010,5010,0
20230907,153700,83003960,5010,5010,5010,5010,0
20230907,153600,83003960,5010,5010,5010,5010,0
20230907,153500,83003960,5010,5010,5010,5010,0
20230907,153400,83003960,5010,5010,5010,5010,0
20230907,153300,83003960,5010,5010,5010,5010,0
20230907,153200,83003960,5010,5010,5010,5010,0
20230907,153100,83003960,5010,5010,5010,5010,0
20230907,153000,83003960,5010,5010,5010,5010,794
20230907,152900,79026020,5010,5010,5010,5010,0
20230907,152800,79026020,5010,5010,5010,5010,0
20230907,152700,79026020,5010,5010,5010,5010,0
20230907,152600,79026020,5010,5010,5010,5010,0
20230907,152500,79026020,5010,5010,5010,5010,0
20230907,152400,79026020,5010,5010,5010,5010,0
20230907,152300,79026020,5010,5010,5010,5010,0
20230907,152200,79026020,5010,5010,5010,5010,0
20230907,152100,79026020,5010,5010,5010,5010,0
20230907,152000,79026020,5010,5010,5010,5010,0
20230907,151900,79026020,5010,5010,5010,5010,0
20230907,151800,79026020,5010,5010,5010,5010,0
20230907,151700,79026020,5010,4995,5010,4995,164
20230907,151600,78206510,4995,4995,4995,4995,20
20230907,151500,78106610,5000,4995,5000,4995,166
20230907,151400,77276690,5000,5000,5000,5000,123
20230907,151300,76661690,4995,4995,4995,4995,16
20230907,151200,76581770,5000,5000,5000,5000,13
20230907,151100,76516770,5000,5000,5000,5000,16
20230907,151000,76436770,5010,5000,5010,5000,20
20230907,150900,76336590,4995,4995,4995,4995,15
20230907,150800,76261665,5000,5000,5000,5000,29
20230907,150700,76116665,5000,5000,5000,5000,1
20230907,150600,76111665,5010,5010,5010,5010,13
20230907,150500,76046535,5000,5010,5010,5000,23
20230907,150400,75931465,5000,5000,5000,4995,17
20230907,150300,75846470,5000,5000,5000,5000,6
20230907,150200,75816470,5000,5010,5010,5000,23
20230907,150100,75701340,5010,5010,5010,5000,56
20230907,150000,75420940,5000,5000,5000,5000,6
20230907,145900,75390940,5000,5010,5010,5000,40
20230907,145800,75190880,5010,5000,5010,5000,76
20230907,145700,74810740,5010,5010,5010,5000,93
20230907,145600,74345200,5000,5000,5010,5000,95
20230907,145500,73869720,5000,5010,5010,5000,209
20230907,145400,72823260,5010,5000,5010,4995,1079
20230907,145300,67427555,5000,5000,5000,4995,114
20230907,145200,66857795,5000,5000,5000,5000,35
20230907,145100,66682795,5000,5000,5000,4995,70
20230907,145000,66332915,4995,4995,4995,4995,46
20230907,144900,66103145,4985,5010,5010,4985,54
20230907,144800,65833330,4990,4985,4990,4985,61
20230907,144700,65529060,4990,5010,5010,4990,33
20230907,144600,65364135,5010,5010,5010,5000,56
20230907,144500,65083735,5020,5010,5020,5010,59
20230907,144400,64787955,5010,5010,5010,5010,45
20230907,144300,64562505,5010,5010,5010,5010,41
20230907,144200,64357095,5010,5010,5020,5010,90
20230907,144100,63905925,5010,5010,5010,5010,47
20230907,144000,63670455,5010,5010,5010,5010,16
20230907,143900,63590295,5020,5010,5020,5010,43
20230907,143800,63374595,5010,5010,5010,5010,0
20230907,143700,63374595,5010,5010,5010,5010,16
20230907,143600,63294435,5010,5020,5020,5010,38
20230907,143500,63103835,5010,5010,5010,5010,16
20230907,143400,63023675,5010,5010,5010,5010,0
20230907,143300,63023675,5010,5020,5020,5010,37
20230907,143200,62838095,5010,5000,5010,5000,120
20230907,143100,62238045,4995,4995,4995,4995,17
20230907,143000,62153130,4995,4990,4995,4990,13
20230907,142900,62088250,4995,4990,4995,4985,43
20230907,142800,61873685,4995,4995,4995,4985,46
20230907,142700,61643945,4985,4985,4985,4985,52
20230907,142600,61384725,4985,4985,4990,4985,82
20230907,142500,60975830,4990,4990,4990,4985,36
20230907,142400,60796345,4990,4990,4990,4990,47
20230907,142300,60561815,4990,4985,4990,4985,77
20230907,142200,60177750,4985,4990,4990,4985,77
20230907,142100,59793815,4995,5000,5000,4995,25
20230907,142000,59668920,5000,5000,5000,5000,49
20230907,141900,59423920,5010,5010,5010,5010,24
20230907,141800,59303680,5010,5010,5010,5010,59
20230907,141700,59008090,5010,4985,5010,4985,99
20230907,141600,58512615,5010,5000,5010,5000,25
20230907,141500,58387525,5010,4985,5010,4985,180
20230907,141400,57486555,4990,4985,4990,4985,48
20230907,141300,57247115,4985,4985,4985,4985,94
20230907,141200,56778525,4985,4990,4990,4985,27
20230907,141100,56643925,4995,4990,4995,4985,38
20230907,141000,56454260,4985,4985,4985,4985,66
20230907,140900,56125250,4985,4985,4985,4985,88
20230907,140800,55686570,4990,4990,4990,4990,11
20230907,140700,55631680,4990,4990,4990,4985,92
20230907,140600,55172725,4990,4990,4990,4990,62
20230907,140500,54863345,5000,5000,5000,5000,2
20230907,140400,54853345,5000,4990,5010,4990,84
20230907,140300,54433510,4990,4990,5000,4990,54
20230907,140200,54163910,5000,4990,5000,4990,66
20230907,140100,53834365,5000,4990,5000,4990,55
20230907,140000,53559525,5000,5000,5010,4990,50
20230907,135900,53309410,5000,5010,5010,5000,54
20230907,135800,53039040,5010,5010,5020,5010,71
20230907,135700,52683100,5010,5010,5010,5010,50
20230907,135600,52432600,5010,5000,5010,5000,83
20230907,135500,52016840,5000,5010,5010,5000,62
20230907,135400,51706330,5010,5010,5010,5010,54
20230907,135300,51435790,5010,5000,5010,5000,91
20230907,135200,50980100,4995,5010,5010,4995,47
20230907,135100,50745040,5020,5010,5020,5010,97
20230907,135000,50258880,5010,5010,5010,5000,232
20230907,134900,49096570,5010,5010,5010,5010,54
20230907,134800,48826030,5010,5010,5010,5010,77
20230907,134700,48440260,5010,5010,5010,5010,90
20230907,134600,47989360,5010,5000,5010,5000,60
20230907,134500,47689100,5000,5010,5020,5000,89
20230907,134400,47243080,5010,5010,5010,5010,65
20230907,134300,46917430,5010,5010,5010,5010,23
20230907,134200,46802200,5010,5010,5020,5010,57
20230907,134100,46516410,5010,5020,5020,5010,82
20230907,134000,46105160,5010,5020,5020,5010,38
20230907,133900,45914660,5010,5010,5020,5010,41
20230907,133800,45709030,5010,5010,5010,5010,37
20230907,133700,45523660,5010,5010,5010,5010,25
20230907,133600,45398410,5010,5010,5020,5010,62
20230907,133500,45087540,5010,5010,5010,5010,22
20230907,133400,44977320,5010,5010,5010,5010,30
20230907,133300,44827020,5010,5010,5010,5010,141
20230907,133200,44120610,5010,5000,5020,5000,45
20230907,133100,43895050,5000,5000,5000,5000,22
20230907,133000,43785050,5000,5010,5010,5000,27
20230907,132900,43649850,5010,5010,5020,5010,50
20230907,132800,43399170,5010,5010,5010,5010,7
20230907,132700,43364100,5010,5010,5010,5010,32
20230907,132600,43203780,5010,5010,5020,5010,53
20230907,132500,42938050,5010,5010,5010,5010,23
20230907,132400,42822820,5010,5010,5010,5010,16
20230907,132300,42742660,5010,5000,5010,5000,50
20230907,132200,42492260,5000,5010,5010,5000,32
20230907,132100,42332160,5010,5010,5010,5000,26
20230907,132000,42202080,5000,5010,5010,5000,160
20230907,131900,41400800,5000,5000,5000,5000,23
20230907,131800,41285800,5000,5000,5000,5000,31
20230907,131700,41130800,5000,5010,5010,5000,39
20230907,131600,40935590,5000,5000,5000,5000,22
20230907,131500,40825590,5000,5000,5000,5000,32
20230907,131400,40665590,5000,5000,5000,5000,33
20230907,131300,40500590,5000,5010,5010,5000,27
20230907,131200,40365380,5000,5000,5000,5000,34
20230907,131100,40195380,5000,5000,5000,5000,32
20230907,131000,40035380,5000,5000,5010,5000,49
20230907,130900,39790120,4995,5000,5000,4995,16
20230907,130800,39710150,5000,5000,5000,5000,34
20230907,130700,39540150,5000,4995,5000,4995,36
20230907,130600,39360275,4995,4995,4995,4995,7
20230907,130500,39325310,4995,5000,5000,4995,27
20230907,130400,39190420,5000,4990,5000,4990,44
20230907,130300,38970740,4990,4990,4990,4990,22
20230907,130200,38860960,4990,4990,4990,4990,16
20230907,130100,38781120,4990,4985,4990,4985,45
20230907,130000,38556620,4985,4985,4985,4985,22
20230907,125900,38446950,5000,5000,5000,5000,0
20230907,125800,38446950,5000,5010,5010,5000,48
20230907,125700,38206750,5000,5000,5000,5000,23
20230907,125600,38091750,5000,4985,5000,4985,48
20230907,125500,37852105,4985,4990,4990,4985,10
20230907,125400,37802240,4990,4985,4990,4985,30
20230907,125300,37652615,4985,4985,4985,4985,34
20230907,125200,37483125,4985,4990,4990,4985,23
20230907,125100,37368435,4990,4990,4990,4990,13
20230907,125000,37303565,4985,4985,4985,4985,32
20230907,124900,37144045,4985,4990,4990,4985,27
20230907,124800,37009400,4990,4990,4995,4990,17
20230907,124700,36924565,4985,4985,4985,4985,32
20230907,124600,36765045,4985,4990,4990,4985,24
20230907,124500,36645320,4990,4985,4990,4985,23
20230907,124400,36530630,4985,4985,4985,4985,18
20230907,124300,36440900,4985,4985,4985,4985,32
20230907,124200,36281380,4985,4990,4990,4985,25
20230907,124100,36156665,4990,4990,4990,4990,17
20230907,124000,36071835,4985,4990,4990,4985,34
20230907,123900,35902290,4985,4990,4990,4985,17
20230907,123800,35817490,4990,4985,4990,4985,42
20230907,123700,35608075,4985,4985,4985,4985,16
20230907,123600,35528315,4985,4990,4990,4985,20
20230907,123500,35428545,4990,4985,4990,4985,35
20230907,123400,35254015,4985,4985,4985,4985,33
20230907,123300,35089510,4985,4985,4985,4985,7
20230907,123200,35054615,4985,4990,4990,4985,34
20230907,123100,34885035,4990,4995,4995,4990,19
20230907,123000,34790185,4995,4995,4995,4995,17
20230907,122900,34705270,4995,4990,4995,4990,33
20230907,122800,34540475,4985,4985,4985,4985,32
20230907,122700,34380955,4985,4990,4990,4985,21
20230907,122600,34276200,4990,4990,4990,4990,5
20230907,122500,34251250,4985,4985,4985,4985,33
20230907,122400,34086745,4985,4990,4990,4985,44
20230907,122300,33867380,4990,4990,4990,4990,22
20230907,122200,33757600,4990,4985,4990,4985,23
20230907,122100,33642915,4985,4985,4985,4985,33
20230907,122000,33478410,4990,4990,4990,4990,1
20230907,121900,33473420,5000,4985,5000,4985,43
20230907,121800,33258750,4985,4985,4985,4985,33
20230907,121700,33094245,4985,4990,4990,4985,19
20230907,121600,32999465,4990,4985,4990,4985,37
20230907,121500,32814970,4990,4990,4990,4990,13
20230907,121400,32750100,4990,4995,4995,4990,19
20230907,121300,32655275,4995,4990,4995,4990,39
20230907,121200,32460550,4990,4990,4990,4990,32
20230907,121100,32300870,4995,4995,4995,4995,10
20230907,121000,32250920,4990,4995,4995,4990,38
20230907,120900,32061140,4990,4990,4990,4990,33
20230907,120800,31896470,4990,4990,4990,4990,6
20230907,120700,31866530,4995,4995,4995,4995,19
20230907,120600,31771625,4990,4990,4990,4990,33
20230907,120500,31606955,4995,4995,4995,4990,21
20230907,120400,31502095,4995,4995,4995,4995,19
20230907,120300,31407190,4990,4990,4990,4990,33
20230907,120200,31242520,4990,4990,4990,4990,22
20230907,120100,31132740,4990,4995,4995,4990,31
20230907,120000,30977985,4995,4990,4995,4990,25
20230907,115900,30853190,4990,4990,4990,4990,22
20230907,115800,30743410,4990,4995,4995,4990,24
20230907,115700,30623615,4995,4990,4995,4990,26
20230907,115600,30493800,4990,4990,4990,4990,23
20230907,115500,30379030,4990,4995,4995,4990,23
20230907,115400,30264225,4995,4995,4995,4990,33
20230907,115300,30099440,4995,4995,4995,4995,6
20230907,115200,30069470,4995,4995,4995,4995,33
20230907,115100,29904635,4995,5000,5000,4995,32
20230907,115000,29744665,4995,4995,4995,4995,33
20230907,114900,29579830,4995,4995,4995,4995,6
20230907,114800,29549860,4995,5000,5000,4995,30
20230907,114700,29399890,4995,4995,4995,4995,34
20230907,114600,29230060,4995,4995,4995,4995,6
20230907,114500,29200090,4995,5000,5000,4995,43
20230907,114400,28985205,4995,4995,4995,4995,32
20230907,114300,28825365,4995,4995,4995,4995,7
20230907,114200,28790400,5000,5000,5000,5000,17
20230907,114100,28705400,5000,5000,5000,4995,33
20230907,114000,28540480,5000,5010,5010,5000,32
20230907,113900,28380370,5000,5000,5000,5000,33
20230907,113800,28215370,5000,5000,5010,5000,41
20230907,113700,28010130,5000,5000,5000,5000,23
20230907,113600,27895130,5000,5000,5000,5000,33
20230907,113500,27730130,5000,4995,5010,4995,43
20230907,113400,27514950,4995,4995,4995,4995,23
20230907,113300,27400065,4995,5000,5000,4995,29
20230907,113200,27255150,5000,4995,5000,4995,37
20230907,113100,27070280,4995,4995,4995,4995,6
20230907,113000,27040310,4995,4995,4995,4995,33
20230907,112900,26875475,4995,5010,5010,4995,49
20230907,112800,26630385,5000,5000,5000,5000,22
20230907,112700,26520385,5000,5000,5000,5000,16
20230907,112600,26440385,5000,5010,5010,5000,57
20230907,112500,26155145,5000,5000,5000,5000,22
20230907,112400,26045145,5000,5000,5000,5000,33
20230907,112300,25880145,5000,5000,5000,5000,17
20230907,112200,25795145,5000,4995,5000,4995,27
20230907,112100,25660255,4995,4995,4995,4995,33
20230907,112000,25495420,4995,4995,4995,4995,16
20230907,111900,25415500,5000,5000,5000,5000,23
20230907,111800,25300500,4995,4995,4995,4995,33
20230907,111700,25135665,4995,4995,4995,4995,33
20230907,111600,24970830,5000,5000,5000,5000,18
20230907,111500,24880830,4995,4995,4995,4995,32
20230907,111400,24720990,5000,4995,5000,4995,66
20230907,111300,24391155,4995,4995,5000,4995,39
20230907,111200,24196240,4995,4995,4995,4995,22
20230907,111100,24086350,4995,4995,4995,4995,33
20230907,111000,23921515,5000,5000,5000,5000,32
20230907,110900,23761515,5000,5000,5000,5000,3
20230907,110800,23746515,5000,5000,5000,5000,17
20230907,110700,23661515,5000,5000,5000,5000,16
20230907,110600,23581515,5000,4995,5000,4995,13
20230907,110500,23516550,4995,5000,5000,4995,11
20230907,110400,23461580,5000,5000,5000,5000,17
20230907,110300,23376580,5010,4995,5010,4995,8
20230907,110200,23336600,4995,4995,4995,4995,17
20230907,110100,23251685,4995,4995,5000,4995,22
20230907,110000,23141765,5010,5010,5010,5010,26
20230907,105900,23011505,5000,4995,5000,4995,22
20230907,105800,22901590,5000,5010,5010,5000,12
20230907,105700,22841580,5000,5000,5000,5000,14
20230907,105600,22771580,4995,4995,4995,4995,16
20230907,105500,22691660,5010,5010,5010,5010,9
20230907,105400,22646570,5010,5010,5020,5010,33
20230907,105300,22480990,5010,5010,5010,5010,19
20230907,105200,22385800,5010,5010,5010,5010,18
20230907,105100,22295620,5010,5010,5020,5010,34
20230907,105000,22125030,5010,5010,5010,5010,19
20230907,104900,22029840,5010,5010,5010,5010,17
20230907,104800,21944670,5010,5010,5010,5010,34
20230907,104700,21774330,5020,5000,5020,5000,55
20230907,104600,21498660,4995,5000,5000,4995,13
20230907,104500,21433690,5010,5010,5010,5010,17
20230907,104400,21348520,5000,4995,5000,4995,20
20230907,104300,21248555,4995,4995,4995,4995,16
20230907,104200,21168635,4995,4995,4995,4995,7
20230907,104100,21133670,5000,5000,5000,5000,21
20230907,104000,21028670,5000,5000,5000,5000,11
20230907,103900,20973670,4995,4995,4995,4995,6
20230907,103800,20943700,5000,5000,5000,5000,26
20230907,103700,20813700,4995,5000,5000,4995,8
20230907,103600,20773730,5000,5000,5000,5000,8
20230907,103500,20733730,5010,5010,5010,5010,26
20230907,103400,20603470,5000,5000,5000,5000,17
20230907,103300,20518470,5000,5010,5010,5000,11
20230907,103200,20463420,5010,5010,5010,5010,18
20230907,103100,20373240,5000,5020,5020,5000,9
20230907,103000,20328210,5010,5010,5020,5010,53
20230907,102900,20062340,5010,5010,5010,5010,9
20230907,102800,20017250,5010,5010,5020,5010,39
20230907,102700,19821650,5010,5010,5010,5010,20
20230907,102600,19721450,5010,5010,5010,5010,17
20230907,102500,19636280,5010,5000,5010,5000,23
20230907,102400,19521220,5000,5000,5000,5000,10
20230907,102300,19471220,5000,5010,5020,5000,13
20230907,102200,19406130,5010,5010,5010,5010,25
20230907,102100,19280880,5000,5000,5000,5000,16
20230907,102000,19200880,5000,5000,5000,5000,7
20230907,101900,19165880,5010,5010,5010,5010,18
20230907,101800,19075700,5000,5000,5000,5000,7
20230907,101700,19040700,5010,5010,5010,5010,7
20230907,101600,19005630,5010,5010,5010,5010,18
20230907,101500,18915450,5000,5000,5000,5000,16
20230907,101400,18835450,5000,5000,5000,5000,7
20230907,101300,18800450,5010,5010,5010,5010,22
20230907,101200,18690230,5000,5000,5000,5000,17
20230907,101100,18605230,5000,5000,5000,5000,6
20230907,101000,18575230,5010,5020,5020,5010,24
20230907,100900,18454880,5010,5000,5010,5000,21
20230907,100800,18349830,5000,5000,5000,5000,6
20230907,100700,18319830,5010,5010,5010,5010,14
20230907,100600,18249690,5010,5000,5010,5000,26
20230907,100500,18119590,5000,5000,5000,5000,7
20230907,100400,18084590,5000,5000,5000,5000,16
20230907,100300,18004590,5000,4995,5000,4995,25
20230907,100200,17879650,5000,4995,5000,4995,2
20230907,100100,17869655,4995,5000,5000,4995,17
20230907,100000,17784710,5000,5000,5000,5000,16
20230907,095900,17704710,4995,4995,4995,4995,8
20230907,095800,17664750,5000,5010,5010,5000,9
20230907,095700,17619740,5010,5000,5010,5000,22
20230907,095600,17509660,4995,4995,4995,4995,7
20230907,095500,17474695,5000,4995,5000,4995,15
20230907,095400,17399725,4995,5000,5000,4995,15
20230907,095300,17324760,5000,4995,5000,4995,26
20230907,095200,17194840,4995,4995,4995,4995,7
20230907,095100,17159875,4995,5000,5000,4995,106
20230907,095000,16630345,5000,4995,5000,4995,25
20230907,094900,16505435,4995,4995,4995,4995,6
20230907,094800,16475465,4995,4995,4995,4995,17
20230907,094700,16390550,4995,4990,4995,4990,30
20230907,094600,16240780,5000,5000,5000,5000,0
20230907,094500,16240780,5000,5000,5000,5000,9
20230907,094400,16195780,5000,5000,5000,5000,12
20230907,094300,16135780,5010,5010,5010,5010,5
20230907,094200,16110730,5010,5010,5010,5010,16
20230907,094100,16030570,5010,5010,5020,5010,39
20230907,094000,15834960,5010,5020,5020,5010,17
20230907,093900,15749680,5010,5010,5010,5010,1082
20230907,093800,10328860,5010,5020,5020,5010,998
20230907,093700,5328670,5010,5000,5010,5000,27
20230907,093600,5193500,5010,5010,5010,5010,256
20230907,093500,3910940,5020,5010,5020,5010,19
20230907,093400,3815740,5020,5010,5020,5010,31
20230907,093300,3660180,5010,5010,5010,5010,7
20230907,093200,3625110,5020,5020,5020,5010,27
20230907,093100,3489630,5020,5010,5020,5010,24
20230907,093000,3369210,5010,5010,5010,5010,7
20230907,092900,3334140,5010,5010,5010,5010,7
20230907,092800,3299070,5010,5000,5010,5000,14
20230907,092700,3229000,5000,5000,5000,5000,6
20230907,092600,3199000,5010,5010,5010,5010,6
20230907,092500,3168940,5010,5010,5010,5010,14
20230907,092400,3098800,5010,5010,5010,5010,0
20230907,092300,3098800,5010,5010,5010,5010,6
20230907,092200,3068740,5010,5010,5010,5010,14
20230907,092100,2998600,5010,5010,5010,5010,2
20230907,092000,2988580,5020,5020,5020,5020,9
20230907,091900,2943400,5020,5030,5030,5020,28
20230907,091800,2802620,5020,5020,5020,5020,6
20230907,091700,2772500,5020,5020,5020,5020,7
20230907,091600,2737360,5020,5020,5020,5020,6
20230907,091500,2707240,5020,5020,5020,5020,7
20230907,091400,2672100,5020,5020,5020,5020,6
20230907,091300,2641980,5020,5020,5020,5020,7
20230907,091200,2606840,5020,5020,5020,5020,6
20230907,091100,2576720,5020,5030,5030,5020,108
20230907,091000,2033550,5030,5030,5030,5020,118
20230907,090900,1440070,5030,5020,5030,5020,29
20230907,090800,1294270,5020,5010,5020,5010,29
20230907,090700,1148710,5000,5000,5000,5000,8
20230907,090600,1108710,5000,5000,5000,5000,12
20230907,090500,1048710,5010,5010,5010,5010,0
20230907,090400,1048710,5010,5010,5010,5010,5
20230907,090300,1023660,5020,5010,5020,5010,63
20230907,090200,707530,5020,5020,5020,5020,0
20230907,090100,707530,5020,4995,5020,4995,116
20230907,090000,125500,5020,5020,5020,5020,25