KissMeData/083550/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193900,80695410,4970,4970,4970,4970,313
20230908,193800,80695410,4970,4970,4970,4970,0
20230908,193700,80695410,4970,4970,4970,4970,0
20230908,193600,80695410,4970,4970,4970,4970,0
20230908,193500,80695410,4970,4970,4970,4970,0
20230908,193400,80695410,4970,4970,4970,4970,0
20230908,193300,80695410,4970,4970,4970,4970,0
20230908,193200,80695410,4970,4970,4970,4970,0
20230908,193100,80695410,4970,4970,4970,4970,0
20230908,193000,80695410,4970,4970,4970,4970,0
20230908,192900,80695410,4970,4970,4970,4970,0
20230908,192800,80695410,4970,4970,4970,4970,0
20230908,192700,80695410,4970,4970,4970,4970,0
20230908,192600,80695410,4970,4970,4970,4970,0
20230908,192500,80695410,4970,4970,4970,4970,0
20230908,192400,80695410,4970,4970,4970,4970,0
20230908,192300,80695410,4970,4970,4970,4970,0
20230908,192200,80695410,4970,4970,4970,4970,0
20230908,192100,80695410,4970,4970,4970,4970,0
20230908,192000,80695410,4970,4970,4970,4970,0
20230908,191900,80695410,4970,4970,4970,4970,0
20230908,191800,80695410,4970,4970,4970,4970,0
20230908,191700,80695410,4970,4970,4970,4970,0
20230908,191600,80695410,4970,4970,4970,4970,0
20230908,191500,80695410,4970,4970,4970,4970,0
20230908,191400,80695410,4970,4970,4970,4970,0
20230908,191300,80695410,4970,4970,4970,4970,0
20230908,191200,80695410,4970,4970,4970,4970,0
20230908,191100,80695410,4970,4970,4970,4970,0
20230908,191000,80695410,4970,4970,4970,4970,0
20230908,190900,80695410,4970,4970,4970,4970,313
20230908,190800,80695410,4970,4970,4970,4970,0
20230908,190700,80695410,4970,4970,4970,4970,0
20230908,190600,80695410,4970,4970,4970,4970,0
20230908,190500,80695410,4970,4970,4970,4970,0
20230908,190400,80695410,4970,4970,4970,4970,0
20230908,190300,80695410,4970,4970,4970,4970,0
20230908,190200,80695410,4970,4970,4970,4970,0
20230908,190100,80695410,4970,4970,4970,4970,0
20230908,190000,80695410,4970,4970,4970,4970,0
20230908,185900,80695410,4970,4970,4970,4970,0
20230908,185800,80695410,4970,4970,4970,4970,0
20230908,185700,80695410,4970,4970,4970,4970,0
20230908,185600,80695410,4970,4970,4970,4970,0
20230908,185500,80695410,4970,4970,4970,4970,0
20230908,185400,80695410,4970,4970,4970,4970,0
20230908,185300,80695410,4970,4970,4970,4970,0
20230908,185200,80695410,4970,4970,4970,4970,0
20230908,185100,80695410,4970,4970,4970,4970,0
20230908,185000,80695410,4970,4970,4970,4970,0
20230908,184900,80695410,4970,4970,4970,4970,0
20230908,184800,80695410,4970,4970,4970,4970,0
20230908,184700,80695410,4970,4970,4970,4970,0
20230908,184600,80695410,4970,4970,4970,4970,0
20230908,184500,80695410,4970,4970,4970,4970,0
20230908,184400,80695410,4970,4970,4970,4970,0
20230908,184300,80695410,4970,4970,4970,4970,0
20230908,184200,80695410,4970,4970,4970,4970,0
20230908,184100,80695410,4970,4970,4970,4970,0
20230908,184000,80695410,4970,4970,4970,4970,0
20230908,183900,80695410,4970,4970,4970,4970,313
20230908,183800,80695410,4970,4970,4970,4970,0
20230908,183700,80695410,4970,4970,4970,4970,0
20230908,183600,80695410,4970,4970,4970,4970,0
20230908,183500,80695410,4970,4970,4970,4970,0
20230908,183400,80695410,4970,4970,4970,4970,0
20230908,183300,80695410,4970,4970,4970,4970,0
20230908,183200,80695410,4970,4970,4970,4970,0
20230908,183100,80695410,4970,4970,4970,4970,0
20230908,183000,80695410,4970,4970,4970,4970,0
20230908,182900,80695410,4970,4970,4970,4970,0
20230908,182800,80695410,4970,4970,4970,4970,0
20230908,182700,80695410,4970,4970,4970,4970,0
20230908,182600,80695410,4970,4970,4970,4970,0
20230908,182500,80695410,4970,4970,4970,4970,0
20230908,182400,80695410,4970,4970,4970,4970,0
20230908,182300,80695410,4970,4970,4970,4970,0
20230908,182200,80695410,4970,4970,4970,4970,0
20230908,182100,80695410,4970,4970,4970,4970,0
20230908,182000,80695410,4970,4970,4970,4970,0
20230908,181900,80695410,4970,4970,4970,4970,0
20230908,181800,80695410,4970,4970,4970,4970,0
20230908,181700,80695410,4970,4970,4970,4970,0
20230908,181600,80695410,4970,4970,4970,4970,0
20230908,181500,80695410,4970,4970,4970,4970,0
20230908,181400,80695410,4970,4970,4970,4970,0
20230908,181300,80695410,4970,4970,4970,4970,0
20230908,181200,80695410,4970,4970,4970,4970,0
20230908,181100,80695410,4970,4970,4970,4970,0
20230908,181000,80695410,4970,4970,4970,4970,0
20230908,180900,80695410,4970,4970,4970,4970,313
20230908,180800,80695410,4970,4970,4970,4970,0
20230908,180700,80695410,4970,4970,4970,4970,0
20230908,180600,80695410,4970,4970,4970,4970,0
20230908,180500,80695410,4970,4970,4970,4970,0
20230908,180400,80695410,4970,4970,4970,4970,0
20230908,180300,80695410,4970,4970,4970,4970,0
20230908,180200,80695410,4970,4970,4970,4970,0
20230908,180100,80695410,4970,4970,4970,4970,0
20230908,180000,80695410,4970,4970,4970,4970,0
20230908,175900,80695410,4970,4970,4970,4970,0
20230908,175800,80695410,4970,4970,4970,4970,0
20230908,175700,80695410,4970,4970,4970,4970,0
20230908,175600,80695410,4970,4970,4970,4970,0
20230908,175500,80695410,4970,4970,4970,4970,0
20230908,175400,80695410,4970,4970,4970,4970,0
20230908,175300,80695410,4970,4970,4970,4970,0
20230908,175200,80695410,4970,4970,4970,4970,0
20230908,175100,80695410,4970,4970,4970,4970,0
20230908,175000,80695410,4970,4970,4970,4970,0
20230908,174900,80695410,4970,4970,4970,4970,0
20230908,174800,80695410,4970,4970,4970,4970,0
20230908,174700,80695410,4970,4970,4970,4970,0
20230908,174600,80695410,4970,4970,4970,4970,0
20230908,174500,80695410,4970,4970,4970,4970,0
20230908,174400,80695410,4970,4970,4970,4970,0
20230908,174300,80695410,4970,4970,4970,4970,0
20230908,174200,80695410,4970,4970,4970,4970,0
20230908,174100,80695410,4970,4970,4970,4970,0
20230908,174000,80695410,4970,4970,4970,4970,0
20230908,173900,80695410,4970,4970,4970,4970,313
20230908,173800,80695410,4970,4970,4970,4970,0
20230908,173700,80695410,4970,4970,4970,4970,0
20230908,173600,80695410,4970,4970,4970,4970,0
20230908,173500,80695410,4970,4970,4970,4970,0
20230908,173400,80695410,4970,4970,4970,4970,0
20230908,173300,80695410,4970,4970,4970,4970,0
20230908,173200,80695410,4970,4970,4970,4970,0
20230908,173100,80695410,4970,4970,4970,4970,0
20230908,173000,80695410,4970,4970,4970,4970,0
20230908,172900,80695410,4970,4970,4970,4970,0
20230908,172800,80695410,4970,4970,4970,4970,0
20230908,172700,80695410,4970,4970,4970,4970,0
20230908,172600,80695410,4970,4970,4970,4970,0
20230908,172500,80695410,4970,4970,4970,4970,0
20230908,172400,80695410,4970,4970,4970,4970,0
20230908,172300,80695410,4970,4970,4970,4970,0
20230908,172200,80695410,4970,4970,4970,4970,0
20230908,172100,80695410,4970,4970,4970,4970,0
20230908,172000,80695410,4970,4970,4970,4970,0
20230908,171900,80695410,4970,4970,4970,4970,0
20230908,171800,80695410,4970,4970,4970,4970,0
20230908,171700,80695410,4970,4970,4970,4970,0
20230908,171600,80695410,4970,4970,4970,4970,0
20230908,171500,80695410,4970,4970,4970,4970,0
20230908,171400,80695410,4970,4970,4970,4970,0
20230908,171300,80695410,4970,4970,4970,4970,0
20230908,171200,80695410,4970,4970,4970,4970,0
20230908,171100,80695410,4970,4970,4970,4970,0
20230908,171000,80695410,4970,4970,4970,4970,0
20230908,170900,80695410,4970,4970,4970,4970,313
20230908,170800,80695410,4970,4970,4970,4970,0
20230908,170700,80695410,4970,4970,4970,4970,0
20230908,170600,80695410,4970,4970,4970,4970,0
20230908,170500,80695410,4970,4970,4970,4970,0
20230908,170400,80695410,4970,4970,4970,4970,0
20230908,170300,80695410,4970,4970,4970,4970,0
20230908,170200,80695410,4970,4970,4970,4970,0
20230908,170100,80695410,4970,4970,4970,4970,0
20230908,170000,80695410,4970,4970,4970,4970,0
20230908,165900,80695410,4970,4970,4970,4970,0
20230908,165800,80695410,4970,4970,4970,4970,0
20230908,165700,80695410,4970,4970,4970,4970,0
20230908,165600,80695410,4970,4970,4970,4970,0
20230908,165500,80695410,4970,4970,4970,4970,0
20230908,165400,80695410,4970,4970,4970,4970,0
20230908,165300,80695410,4970,4970,4970,4970,0
20230908,165200,80695410,4970,4970,4970,4970,0
20230908,165100,80695410,4970,4970,4970,4970,0
20230908,165000,80695410,4970,4970,4970,4970,0
20230908,164900,80695410,4970,4970,4970,4970,0
20230908,164800,80695410,4970,4970,4970,4970,0
20230908,164700,80695410,4970,4970,4970,4970,0
20230908,164600,80695410,4970,4970,4970,4970,0
20230908,164500,80695410,4970,4970,4970,4970,0
20230908,164400,80695410,4970,4970,4970,4970,0
20230908,164300,80695410,4970,4970,4970,4970,0
20230908,164200,80695410,4970,4970,4970,4970,0
20230908,164100,80695410,4970,4970,4970,4970,0
20230908,164000,80695410,4970,4970,4970,4970,0
20230908,163900,80695410,4970,4970,4970,4970,313
20230908,163800,80695410,4970,4970,4970,4970,0
20230908,163700,80695410,4970,4970,4970,4970,0
20230908,163600,80695410,4970,4970,4970,4970,0
20230908,163500,80695410,4970,4970,4970,4970,0
20230908,163400,80695410,4970,4970,4970,4970,0
20230908,163300,80695410,4970,4970,4970,4970,0
20230908,163200,80695410,4970,4970,4970,4970,0
20230908,163100,80695410,4970,4970,4970,4970,0
20230908,163000,80695410,4970,4970,4970,4970,0
20230908,162900,80695410,4970,4970,4970,4970,0
20230908,162800,80695410,4970,4970,4970,4970,0
20230908,162700,80695410,4970,4970,4970,4970,0
20230908,162600,80695410,4970,4970,4970,4970,0
20230908,162500,80695410,4970,4970,4970,4970,0
20230908,162400,80695410,4970,4970,4970,4970,0
20230908,162300,80695410,4970,4970,4970,4970,0
20230908,162200,80695410,4970,4970,4970,4970,0
20230908,162100,80695410,4970,4970,4970,4970,0
20230908,162000,80695410,4970,4970,4970,4970,0
20230908,161900,80695410,4970,4970,4970,4970,0
20230908,161800,80695410,4970,4970,4970,4970,0
20230908,161700,80695410,4970,4970,4970,4970,0
20230908,161600,80695410,4970,4970,4970,4970,0
20230908,161500,80695410,4970,4970,4970,4970,0
20230908,161400,80695410,4970,4970,4970,4970,0
20230908,161300,80695410,4970,4970,4970,4970,0
20230908,161200,80695410,4970,4970,4970,4970,0
20230908,161100,80695410,4970,4970,4970,4970,0
20230908,161000,80695410,4970,4970,4970,4970,0
20230908,160900,80695410,4970,4970,4970,4970,313
20230908,160800,80695410,4970,4970,4970,4970,0
20230908,160700,80695410,4970,4970,4970,4970,0
20230908,160600,80695410,4970,4970,4970,4970,0
20230908,160500,80695410,4970,4970,4970,4970,0
20230908,160400,80695410,4970,4970,4970,4970,0
20230908,160300,80695410,4970,4970,4970,4970,0
20230908,160200,80695410,4970,4970,4970,4970,0
20230908,160100,80695410,4970,4970,4970,4970,0
20230908,160000,80695410,4970,4970,4970,4970,0
20230908,155900,80695410,4970,4970,4970,4970,0
20230908,155800,80695410,4970,4970,4970,4970,0
20230908,155700,80695410,4970,4970,4970,4970,0
20230908,155600,80695410,4970,4970,4970,4970,0
20230908,155500,80695410,4970,4970,4970,4970,0
20230908,155400,80695410,4970,4970,4970,4970,0
20230908,155300,80695410,4970,4970,4970,4970,0
20230908,155200,80695410,4970,4970,4970,4970,0
20230908,155100,80695410,4970,4970,4970,4970,0
20230908,155000,80695410,4970,4970,4970,4970,0
20230908,154900,80695410,4970,4970,4970,4970,0
20230908,154800,80695410,4970,4970,4970,4970,0
20230908,154700,80695410,4970,4970,4970,4970,0
20230908,154600,80695410,4970,4970,4970,4970,0
20230908,154500,80695410,4970,4970,4970,4970,0
20230908,154400,80695410,4970,4970,4970,4970,0
20230908,154300,80695410,4970,4970,4970,4970,0
20230908,154200,80695410,4970,4970,4970,4970,0
20230908,154100,80695410,4970,4970,4970,4970,0
20230908,154000,80695410,4970,4970,4970,4970,0
20230908,153900,80695410,4970,4970,4970,4970,313
20230908,153800,80695410,4970,4970,4970,4970,0
20230908,153700,80695410,4970,4970,4970,4970,0
20230908,153600,80695410,4970,4970,4970,4970,0
20230908,153500,80695410,4970,4970,4970,4970,0
20230908,153400,80695410,4970,4970,4970,4970,0
20230908,153300,80695410,4970,4970,4970,4970,0
20230908,153200,80695410,4970,4970,4970,4970,0
20230908,153100,80695410,4970,4970,4970,4970,0
20230908,153000,80695410,4970,4970,4970,4970,313
20230908,152900,79139800,4945,4945,4945,4945,0
20230908,152800,79139800,4945,4945,4945,4945,0
20230908,152700,79139800,4945,4945,4945,4945,0
20230908,152600,79139800,4945,4945,4945,4945,0
20230908,152500,79139800,4945,4945,4945,4945,0
20230908,152400,79139800,4945,4945,4945,4945,0
20230908,152300,79139800,4945,4945,4945,4945,0
20230908,152200,79139800,4945,4945,4945,4945,0
20230908,152100,79139800,4945,4945,4945,4945,0
20230908,152000,79139800,4945,4945,4945,4945,0
20230908,151900,79139800,4945,4970,4970,4945,162
20230908,151800,78337915,4950,4965,4965,4950,760
20230908,151700,74575755,4970,4970,4970,4970,0
20230908,151600,74575755,4970,4970,4970,4970,0
20230908,151500,74575755,4970,4970,4970,4970,0
20230908,151400,74575755,4970,4970,4970,4970,0
20230908,151300,74575755,4970,4970,4970,4970,0
20230908,151200,74575755,4970,4970,4970,4970,0
20230908,151100,74575755,4970,4970,4970,4970,0
20230908,151000,74575755,4970,4970,4970,4970,0
20230908,150900,74575755,4970,4970,4970,4970,0
20230908,150800,74575755,4970,4970,4970,4970,0
20230908,150700,74575755,4970,4970,4970,4970,0
20230908,150600,74575755,4970,4970,4970,4970,0
20230908,150500,74575755,4970,4970,4970,4970,0
20230908,150400,74575755,4970,4970,4970,4970,0
20230908,150300,74575755,4970,4970,4970,4970,0
20230908,150200,74575755,4970,4950,4970,4950,127
20230908,150100,73946965,4955,4955,4955,4955,0
20230908,150000,73946965,4955,4955,4955,4955,0
20230908,145900,73946965,4955,4955,4955,4955,0
20230908,145800,73946965,4955,4955,4955,4955,0
20230908,145700,73946965,4955,4955,4955,4955,0
20230908,145600,73946965,4955,4955,4955,4955,0
20230908,145500,73946965,4955,4955,4955,4955,0
20230908,145400,73946965,4955,4955,4955,4955,0
20230908,145300,73946965,4955,4955,4955,4955,435
20230908,145200,71791540,4955,4955,4955,4955,0
20230908,145100,71791540,4955,4955,4955,4955,0
20230908,145000,71791540,4955,4955,4955,4955,0
20230908,144900,71791540,4955,4955,4955,4955,0
20230908,144800,71791540,4955,4955,4955,4955,0
20230908,144700,71791540,4955,4955,4955,4955,0
20230908,144600,71791540,4955,4955,4955,4955,15
20230908,144500,71717215,4955,4955,4955,4955,0
20230908,144400,71717215,4955,4955,4955,4955,0
20230908,144300,71717215,4955,4955,4955,4955,0
20230908,144200,71717215,4955,4955,4955,4955,0
20230908,144100,71717215,4955,4955,4955,4955,0
20230908,144000,71717215,4955,4955,4955,4955,0
20230908,143900,71717215,4955,4955,4955,4955,0
20230908,143800,71717215,4955,4955,4955,4955,0
20230908,143700,71717215,4955,4955,4955,4955,9
20230908,143600,71672620,4955,4955,4955,4955,0
20230908,143500,71672620,4955,4955,4955,4955,0
20230908,143400,71672620,4955,4955,4955,4955,0
20230908,143300,71672620,4955,4955,4955,4955,0
20230908,143200,71672620,4955,4955,4955,4955,0
20230908,143100,71672620,4955,4960,4960,4955,272
20230908,143000,70324785,4965,4965,4965,4965,20
20230908,142900,70225485,4965,4965,4965,4965,0
20230908,142800,70225485,4965,4965,4965,4965,0
20230908,142700,70225485,4965,4965,4965,4965,0
20230908,142600,70225485,4965,4965,4965,4965,0
20230908,142500,70225485,4965,4965,4965,4965,0
20230908,142400,70225485,4965,4965,4965,4965,0
20230908,142300,70225485,4965,4965,4965,4965,0
20230908,142200,70225485,4965,4965,4965,4965,0
20230908,142100,70225485,4965,4965,4965,4965,0
20230908,142000,70225485,4965,4965,4965,4965,0
20230908,141900,70225485,4965,4965,4965,4965,0
20230908,141800,70225485,4965,4965,4965,4965,0
20230908,141700,70225485,4965,4965,4965,4965,0
20230908,141600,70225485,4965,4965,4965,4965,0
20230908,141500,70225485,4965,4965,4965,4965,0
20230908,141400,70225485,4965,4965,4965,4965,0
20230908,141300,70225485,4965,4965,4965,4965,0
20230908,141200,70225485,4965,4965,4965,4965,0
20230908,141100,70225485,4965,4965,4965,4965,0
20230908,141000,70225485,4965,4965,4965,4965,0
20230908,140900,70225485,4965,4965,4965,4965,0
20230908,140800,70225485,4965,4965,4965,4965,0
20230908,140700,70225485,4965,4965,4965,4965,0
20230908,140600,70225485,4965,4965,4965,4965,0
20230908,140500,70225485,4965,4965,4965,4965,15
20230908,140400,70151010,4965,4965,4965,4965,20
20230908,140300,70051710,4965,4965,4965,4965,0
20230908,140200,70051710,4965,4965,4965,4965,180
20230908,140100,69158010,4965,4965,4965,4965,0
20230908,140000,69158010,4965,4965,4965,4965,0
20230908,135900,69158010,4965,4965,4965,4965,2
20230908,135800,69148080,4965,4965,4965,4965,0
20230908,135700,69148080,4965,4965,4965,4965,0
20230908,135600,69148080,4965,4965,4965,4965,0
20230908,135500,69148080,4965,4965,4965,4965,0
20230908,135400,69148080,4965,4965,4965,4965,0
20230908,135300,69148080,4965,4965,4965,4965,0
20230908,135200,69148080,4965,4965,4965,4965,0
20230908,135100,69148080,4965,4965,4965,4965,1
20230908,135000,69143115,4965,4965,4965,4965,0
20230908,134900,69143115,4965,4965,4965,4965,0
20230908,134800,69143115,4965,4965,4965,4965,0
20230908,134700,69143115,4965,4965,4965,4965,0
20230908,134600,69143115,4965,4965,4965,4965,0
20230908,134500,69143115,4965,4965,4965,4965,0
20230908,134400,69143115,4965,4965,4965,4965,0
20230908,134300,69143115,4965,4965,4965,4965,0
20230908,134200,69143115,4965,4965,4965,4965,0
20230908,134100,69143115,4965,4965,4965,4965,0
20230908,134000,69143115,4965,4965,4965,4965,0
20230908,133900,69143115,4965,4965,4965,4965,0
20230908,133800,69143115,4965,4965,4965,4965,0
20230908,133700,69143115,4965,4965,4965,4965,15
20230908,133600,69068640,4965,4965,4965,4965,15
20230908,133500,68994165,4950,4950,4950,4950,0
20230908,133400,68994165,4950,4950,4950,4950,0
20230908,133300,68994165,4950,4950,4950,4950,0
20230908,133200,68994165,4950,4950,4950,4950,1
20230908,133100,68989215,4950,4950,4950,4950,1
20230908,133000,68984265,4950,4950,4950,4950,0
20230908,132900,68984265,4950,4950,4950,4950,0
20230908,132800,68984265,4950,4950,4950,4950,0
20230908,132700,68984265,4950,4950,4950,4950,0
20230908,132600,68984265,4950,4950,4950,4950,628
20230908,132500,65875665,4950,4950,4950,4950,0
20230908,132400,65875665,4950,4950,4950,4950,51
20230908,132300,65623215,4950,4950,4950,4950,0
20230908,132200,65623215,4950,4950,4950,4950,0
20230908,132100,65623215,4950,4950,4950,4950,0
20230908,132000,65623215,4950,4950,4950,4950,0
20230908,131900,65623215,4950,4950,4950,4950,0
20230908,131800,65623215,4950,4950,4950,4950,0
20230908,131700,65623215,4950,4950,4950,4950,0
20230908,131600,65623215,4950,4950,4950,4950,0
20230908,131500,65623215,4950,4950,4950,4950,0
20230908,131400,65623215,4950,4950,4950,4950,0
20230908,131300,65623215,4950,4950,4950,4950,0
20230908,131200,65623215,4950,4950,4950,4950,0
20230908,131100,65623215,4950,4950,4950,4950,0
20230908,131000,65623215,4950,4950,4950,4950,0
20230908,130900,65623215,4950,4950,4950,4950,0
20230908,130800,65623215,4950,4950,4950,4950,0
20230908,130700,65623215,4950,4950,4950,4950,0
20230908,130600,65623215,4950,4950,4950,4950,0
20230908,130500,65623215,4950,4950,4950,4950,0
20230908,130400,65623215,4950,4950,4950,4950,121
20230908,130300,65024265,4950,4950,4950,4950,0
20230908,130200,65024265,4950,4950,4950,4950,0
20230908,130100,65024265,4950,4950,4950,4950,0
20230908,130000,65024265,4950,4950,4950,4950,0
20230908,125900,65024265,4950,4950,4950,4950,0
20230908,125800,65024265,4950,4950,4950,4950,2
20230908,125700,65014365,4945,4945,4945,4945,0
20230908,125600,65014365,4945,4945,4945,4945,0
20230908,125500,65014365,4945,4945,4945,4945,0
20230908,125400,65014365,4945,4945,4945,4945,0
20230908,125300,65014365,4945,4945,4945,4945,12
20230908,125200,64955025,4940,4940,4940,4940,0
20230908,125100,64955025,4940,4940,4940,4940,0
20230908,125000,64955025,4940,4940,4940,4940,0
20230908,124900,64955025,4940,4940,4940,4940,0
20230908,124800,64955025,4940,4940,4940,4940,0
20230908,124700,64955025,4940,4940,4940,4940,0
20230908,124600,64955025,4940,4940,4940,4940,0
20230908,124500,64955025,4940,4940,4940,4940,0
20230908,124400,64955025,4940,4940,4940,4940,0
20230908,124300,64955025,4940,4940,4940,4940,0
20230908,124200,64955025,4940,4940,4940,4940,0
20230908,124100,64955025,4940,4940,4940,4940,0
20230908,124000,64955025,4940,4940,4940,4940,0
20230908,123900,64955025,4940,4940,4940,4940,0
20230908,123800,64955025,4940,4940,4940,4940,0
20230908,123700,64955025,4940,4940,4940,4940,0
20230908,123600,64955025,4940,4940,4940,4940,0
20230908,123500,64955025,4940,4940,4940,4940,0
20230908,123400,64955025,4940,4940,4940,4940,0
20230908,123300,64955025,4940,4940,4940,4940,1
20230908,123200,64950085,4940,4940,4940,4940,0
20230908,123100,64950085,4940,4940,4940,4940,0
20230908,123000,64950085,4940,4940,4940,4940,0
20230908,122900,64950085,4940,4940,4940,4940,0
20230908,122800,64950085,4940,4940,4940,4940,0
20230908,122700,64950085,4940,4940,4940,4940,20
20230908,122600,64851285,4925,4925,4925,4925,0
20230908,122500,64851285,4925,4930,4930,4925,93
20230908,122400,64393185,4940,4940,4940,4940,0
20230908,122300,64393185,4940,4940,4940,4940,0
20230908,122200,64393185,4940,4940,4940,4940,0
20230908,122100,64393185,4940,4940,4940,4940,0
20230908,122000,64393185,4940,4940,4940,4940,0
20230908,121900,64393185,4940,4940,4940,4940,0
20230908,121800,64393185,4940,4940,4940,4940,0
20230908,121700,64393185,4940,4940,4940,4940,0
20230908,121600,64393185,4940,4940,4940,4940,10
20230908,121500,64343785,4940,4940,4940,4940,0
20230908,121400,64343785,4940,4940,4940,4940,0
20230908,121300,64343785,4940,4940,4940,4940,20
20230908,121200,64244985,4940,4940,4940,4940,0
20230908,121100,64244985,4940,4940,4940,4940,0
20230908,121000,64244985,4940,4940,4940,4940,0
20230908,120900,64244985,4940,4940,4940,4940,0
20230908,120800,64244985,4940,4940,4940,4940,0
20230908,120700,64244985,4940,4940,4940,4940,0
20230908,120600,64244985,4940,4940,4940,4940,0
20230908,120500,64244985,4940,4940,4940,4940,30
20230908,120400,64096785,4935,4935,4935,4935,0
20230908,120300,64096785,4935,4935,4935,4935,0
20230908,120200,64096785,4935,4935,4935,4935,0
20230908,120100,64096785,4935,4935,4935,4935,0
20230908,120000,64096785,4935,4935,4935,4935,0
20230908,115900,64096785,4935,4935,4935,4935,0
20230908,115800,64096785,4935,4935,4935,4935,0
20230908,115700,64096785,4935,4935,4935,4935,55
20230908,115600,63825360,4935,4935,4935,4935,0
20230908,115500,63825360,4935,4935,4935,4935,5
20230908,115400,63800685,4935,4935,4935,4935,0
20230908,115300,63800685,4935,4935,4935,4935,0
20230908,115200,63800685,4935,4935,4935,4935,0
20230908,115100,63800685,4935,4935,4935,4935,0
20230908,115000,63800685,4935,4935,4935,4935,10
20230908,114900,63751335,4935,4935,4935,4935,0
20230908,114800,63751335,4935,4935,4935,4935,0
20230908,114700,63751335,4935,4935,4935,4935,1
20230908,114600,63746400,4925,4925,4925,4925,0
20230908,114500,63746400,4925,4925,4925,4925,0
20230908,114400,63746400,4925,4925,4925,4925,0
20230908,114300,63746400,4925,4925,4925,4925,0
20230908,114200,63746400,4925,4925,4925,4925,0
20230908,114100,63746400,4925,4925,4925,4925,27
20230908,114000,63613425,4930,4930,4930,4930,50
20230908,113900,63366925,4930,4930,4930,4930,0
20230908,113800,63366925,4930,4930,4930,4930,0
20230908,113700,63366925,4930,4930,4930,4930,0
20230908,113600,63366925,4930,4930,4930,4930,0
20230908,113500,63366925,4930,4930,4930,4930,0
20230908,113400,63366925,4930,4930,4930,4930,0
20230908,113300,63366925,4930,4930,4930,4930,5
20230908,113200,63342275,4935,4935,4935,4935,0
20230908,113100,63342275,4935,4935,4935,4935,0
20230908,113000,63342275,4935,4935,4935,4935,0
20230908,112900,63342275,4935,4935,4935,4935,0
20230908,112800,63342275,4935,4935,4935,4935,0
20230908,112700,63342275,4935,4930,4935,4930,7
20230908,112600,63307755,4920,4925,4925,4920,303
20230908,112500,61816905,4935,4935,4935,4935,2
20230908,112400,61807035,4930,4925,4930,4925,300
20230908,112300,60329035,4920,4920,4920,4920,2
20230908,112200,60319195,4925,4925,4925,4925,0
20230908,112100,60319195,4925,4925,4925,4925,5
20230908,112000,60294570,4925,4925,4925,4925,11
20230908,111900,60240395,4925,4925,4925,4925,8
20230908,111800,60200995,4920,4925,4925,4920,202
20230908,111700,59207130,4925,4935,4935,4925,1298
20230908,111600,52814460,4945,4935,4945,4935,4
20230908,111500,52794710,4925,4940,4940,4925,743
20230908,111400,49135295,4940,4940,4940,4940,2
20230908,111300,49125415,4940,4935,4980,4920,1182
20230908,111200,43297220,4935,4935,4935,4935,4
20230908,111100,43277480,4925,4930,4930,4925,954
20230908,111000,38578700,4930,4935,4935,4930,954
20230908,110900,33875385,4945,4945,4945,4945,46
20230908,110800,33647915,4980,4980,4980,4980,0
20230908,110700,33647915,4980,4980,4980,4980,1
20230908,110600,33642935,4945,4945,4945,4945,3
20230908,110500,33628100,4935,4945,4945,4930,576
20230908,110400,30787310,4945,4945,4945,4945,1
20230908,110300,30782365,4945,4945,4945,4945,2
20230908,110200,30772475,4945,4945,4945,4945,5
20230908,110100,30747750,4945,4940,4945,4930,435
20230908,110000,28600840,4930,4945,4945,4930,298
20230908,105900,27130450,4950,4950,4950,4950,300
20230908,105800,25645450,4950,4950,4950,4950,0
20230908,105700,25645450,4950,4950,4950,4950,0
20230908,105600,25645450,4950,4955,4955,4950,300
20230908,105500,24160440,4965,4965,4965,4965,0
20230908,105400,24160440,4965,4965,4965,4965,0
20230908,105300,24160440,4965,4965,4965,4965,0
20230908,105200,24160440,4965,4965,4965,4965,605
20230908,105100,21156615,4980,4980,4980,4980,0
20230908,105000,21156615,4980,4980,4980,4980,0
20230908,104900,21156615,4980,4980,4980,4980,0
20230908,104800,21156615,4980,4980,4980,4980,0
20230908,104700,21156615,4980,4980,4980,4980,0
20230908,104600,21156615,4980,4980,4980,4980,0
20230908,104500,21156615,4980,4980,4980,4980,0
20230908,104400,21156615,4980,4980,4980,4980,910
20230908,104300,16624815,4980,4980,4980,4980,0
20230908,104200,16624815,4980,4980,4980,4980,0
20230908,104100,16624815,4980,4980,4980,4980,0
20230908,104000,16624815,4980,4980,4980,4980,0
20230908,103900,16624815,4980,4980,4980,4980,0
20230908,103800,16624815,4980,4980,4980,4980,0
20230908,103700,16624815,4980,4980,4980,4980,0
20230908,103600,16624815,4980,4980,4980,4980,0
20230908,103500,16624815,4980,4980,4980,4980,0
20230908,103400,16624815,4980,4980,4980,4980,0
20230908,103300,16624815,4980,4980,4980,4980,0
20230908,103200,16624815,4980,4980,4980,4980,0
20230908,103100,16624815,4980,4980,4980,4980,0
20230908,103000,16624815,4980,4980,4980,4980,0
20230908,102900,16624815,4980,4980,4980,4980,0
20230908,102800,16624815,4980,4980,4980,4980,0
20230908,102700,16624815,4980,4980,4980,4980,0
20230908,102600,16624815,4980,4980,4980,4980,0
20230908,102500,16624815,4980,4980,4980,4980,0
20230908,102400,16624815,4980,4980,4980,4980,0
20230908,102300,16624815,4980,4980,4980,4980,0
20230908,102200,16624815,4980,4980,4980,4980,0
20230908,102100,16624815,4980,4980,4980,4980,0
20230908,102000,16624815,4980,4980,4980,4980,0
20230908,101900,16624815,4980,4980,4980,4980,0
20230908,101800,16624815,4980,4980,4980,4980,0
20230908,101700,16624815,4980,4980,4980,4980,2
20230908,101600,16614855,4980,4980,4980,4980,10
20230908,101500,16565055,4980,4980,4980,4980,0
20230908,101400,16565055,4980,4980,4980,4980,0
20230908,101300,16565055,4980,4980,4980,4980,1
20230908,101200,16560075,4980,4980,4980,4980,0
20230908,101100,16560075,4980,4980,4980,4980,0
20230908,101000,16560075,4980,4980,4980,4980,0
20230908,100900,16560075,4980,4980,4980,4980,0
20230908,100800,16560075,4980,4980,4980,4980,0
20230908,100700,16560075,4980,4980,4980,4980,0
20230908,100600,16560075,4980,4980,4980,4980,0
20230908,100500,16560075,4980,4980,4980,4980,1
20230908,100400,16555095,4990,4990,4990,4990,0
20230908,100300,16555095,4990,4990,4990,4990,0
20230908,100200,16555095,4990,4990,4990,4990,0
20230908,100100,16555095,4990,4990,4990,4990,0
20230908,100000,16555095,4990,4990,4990,4990,0
20230908,095900,16555095,4990,4990,4990,4990,0
20230908,095800,16555095,4990,4990,4990,4990,20
20230908,095700,16455295,4950,4950,4950,4950,10
20230908,095600,16405795,4950,4950,4950,4950,200
20230908,095500,15415795,4950,4950,4950,4950,500
20230908,095400,12940795,4950,4950,4950,4950,0
20230908,095300,12940795,4950,4955,4955,4950,52
20230908,095200,12683170,4960,4960,4960,4960,200
20230908,095100,11691170,4960,4960,4960,4960,0
20230908,095000,11691170,4960,4960,4960,4960,300
20230908,094900,10203170,5000,5000,5000,5000,0
20230908,094800,10203170,5000,5000,5000,5000,0
20230908,094700,10203170,5000,5000,5000,5000,0
20230908,094600,10203170,5000,4960,5000,4950,1455
20230908,094500,2985005,4960,4960,4960,4960,0
20230908,094400,2985005,4960,4960,4960,4960,0
20230908,094300,2985005,4960,4960,4960,4960,0
20230908,094200,2985005,4960,4960,4960,4960,0
20230908,094100,2985005,4960,4960,4960,4960,0
20230908,094000,2985005,4960,4960,4960,4960,1
20230908,093900,2980045,4970,4970,4970,4970,0
20230908,093800,2980045,4970,4970,4970,4970,1
20230908,093700,2975075,4970,4970,4970,4970,0
20230908,093600,2975075,4970,4970,4970,4970,0
20230908,093500,2975075,4970,4970,4970,4970,5
20230908,093400,2950225,4970,4970,4970,4970,0
20230908,093300,2950225,4970,4970,4970,4970,0
20230908,093200,2950225,4970,4970,4970,4970,0
20230908,093100,2950225,4970,4970,4970,4970,0
20230908,093000,2950225,4970,4970,4970,4970,0
20230908,092900,2950225,4970,4970,4970,4970,2
20230908,092800,2940285,4970,4970,4970,4970,1
20230908,092700,2935315,4960,4960,4960,4960,0
20230908,092600,2935315,4960,4960,4960,4960,0
20230908,092500,2935315,4960,4960,4960,4960,0
20230908,092400,2935315,4960,4960,4960,4960,84
20230908,092300,2518675,4970,4970,4970,4970,0
20230908,092200,2518675,4970,4960,4970,4960,243
20230908,092100,1313285,4970,4970,4970,4970,0
20230908,092000,1313285,4970,4970,4970,4970,0
20230908,091900,1313285,4970,4970,4970,4970,0
20230908,091800,1313285,4970,4970,4970,4970,0
20230908,091700,1313285,4970,4970,4970,4970,1
20230908,091600,1308315,4970,4970,4970,4970,8
20230908,091500,1268555,4955,4955,4955,4955,0
20230908,091400,1268555,4955,4955,4955,4955,0
20230908,091300,1268555,4955,4955,4955,4955,0
20230908,091200,1268555,4955,4955,4955,4955,0
20230908,091100,1268555,4955,4955,4955,4955,0
20230908,091000,1268555,4955,4955,4955,4955,0
20230908,090900,1268555,4955,4955,4955,4955,0
20230908,090800,1268555,4955,4955,4955,4955,35
20230908,090700,1095130,4955,4955,4955,4955,0
20230908,090600,1095130,4955,4955,4955,4955,0
20230908,090500,1095130,4955,4955,4955,4955,212
20230908,090400,44670,4960,4960,4960,4960,0
20230908,090300,44670,4960,4960,4960,4960,0
20230908,090200,44670,4960,4960,4960,4960,0
20230908,090100,44670,4960,4960,4960,4960,6
20230908,090000,14910,4970,4970,4970,4970,3