KissMeData/079170/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193800,628400860,10000,10000,10000,10000,688
20230907,193700,628400860,10000,10000,10000,10000,0
20230907,193600,628400860,10000,10000,10000,10000,0
20230907,193500,628400860,10000,10000,10000,10000,0
20230907,193400,628400860,10000,10000,10000,10000,0
20230907,193300,628400860,10000,10000,10000,10000,0
20230907,193200,628400860,10000,10000,10000,10000,0
20230907,193100,628400860,10000,10000,10000,10000,0
20230907,193000,628400860,10000,10000,10000,10000,0
20230907,192900,628400860,10000,10000,10000,10000,0
20230907,192800,628400860,10000,10000,10000,10000,0
20230907,192700,628400860,10000,10000,10000,10000,0
20230907,192600,628400860,10000,10000,10000,10000,0
20230907,192500,628400860,10000,10000,10000,10000,0
20230907,192400,628400860,10000,10000,10000,10000,0
20230907,192300,628400860,10000,10000,10000,10000,0
20230907,192200,628400860,10000,10000,10000,10000,0
20230907,192100,628400860,10000,10000,10000,10000,0
20230907,192000,628400860,10000,10000,10000,10000,0
20230907,191900,628400860,10000,10000,10000,10000,0
20230907,191800,628400860,10000,10000,10000,10000,0
20230907,191700,628400860,10000,10000,10000,10000,0
20230907,191600,628400860,10000,10000,10000,10000,0
20230907,191500,628400860,10000,10000,10000,10000,0
20230907,191400,628400860,10000,10000,10000,10000,0
20230907,191300,628400860,10000,10000,10000,10000,0
20230907,191200,628400860,10000,10000,10000,10000,0
20230907,191100,628400860,10000,10000,10000,10000,0
20230907,191000,628400860,10000,10000,10000,10000,0
20230907,190900,628400860,10000,10000,10000,10000,0
20230907,190800,628400860,10000,10000,10000,10000,688
20230907,190700,628400860,10000,10000,10000,10000,0
20230907,190600,628400860,10000,10000,10000,10000,0
20230907,190500,628400860,10000,10000,10000,10000,0
20230907,190400,628400860,10000,10000,10000,10000,0
20230907,190300,628400860,10000,10000,10000,10000,0
20230907,190200,628400860,10000,10000,10000,10000,0
20230907,190100,628400860,10000,10000,10000,10000,0
20230907,190000,628400860,10000,10000,10000,10000,0
20230907,185900,628400860,10000,10000,10000,10000,0
20230907,185800,628400860,10000,10000,10000,10000,0
20230907,185700,628400860,10000,10000,10000,10000,0
20230907,185600,628400860,10000,10000,10000,10000,0
20230907,185500,628400860,10000,10000,10000,10000,0
20230907,185400,628400860,10000,10000,10000,10000,0
20230907,185300,628400860,10000,10000,10000,10000,0
20230907,185200,628400860,10000,10000,10000,10000,0
20230907,185100,628400860,10000,10000,10000,10000,0
20230907,185000,628400860,10000,10000,10000,10000,0
20230907,184900,628400860,10000,10000,10000,10000,0
20230907,184800,628400860,10000,10000,10000,10000,0
20230907,184700,628400860,10000,10000,10000,10000,0
20230907,184600,628400860,10000,10000,10000,10000,0
20230907,184500,628400860,10000,10000,10000,10000,0
20230907,184400,628400860,10000,10000,10000,10000,0
20230907,184300,628400860,10000,10000,10000,10000,0
20230907,184200,628400860,10000,10000,10000,10000,0
20230907,184100,628400860,10000,10000,10000,10000,0
20230907,184000,628400860,10000,10000,10000,10000,0
20230907,183900,628400860,10000,10000,10000,10000,0
20230907,183800,628400860,10000,10000,10000,10000,688
20230907,183700,628400860,10000,10000,10000,10000,0
20230907,183600,628400860,10000,10000,10000,10000,0
20230907,183500,628400860,10000,10000,10000,10000,0
20230907,183400,628400860,10000,10000,10000,10000,0
20230907,183300,628400860,10000,10000,10000,10000,0
20230907,183200,628400860,10000,10000,10000,10000,0
20230907,183100,628400860,10000,10000,10000,10000,0
20230907,183000,628400860,10000,10000,10000,10000,0
20230907,182900,628400860,10000,10000,10000,10000,0
20230907,182800,628400860,10000,10000,10000,10000,0
20230907,182700,628400860,10000,10000,10000,10000,0
20230907,182600,628400860,10000,10000,10000,10000,0
20230907,182500,628400860,10000,10000,10000,10000,0
20230907,182400,628400860,10000,10000,10000,10000,0
20230907,182300,628400860,10000,10000,10000,10000,0
20230907,182200,628400860,10000,10000,10000,10000,0
20230907,182100,628400860,10000,10000,10000,10000,0
20230907,182000,628400860,10000,10000,10000,10000,0
20230907,181900,628400860,10000,10000,10000,10000,0
20230907,181800,628400860,10000,10000,10000,10000,0
20230907,181700,628400860,10000,10000,10000,10000,0
20230907,181600,628400860,10000,10000,10000,10000,0
20230907,181500,628400860,10000,10000,10000,10000,0
20230907,181400,628400860,10000,10000,10000,10000,0
20230907,181300,628400860,10000,10000,10000,10000,0
20230907,181200,628400860,10000,10000,10000,10000,0
20230907,181100,628400860,10000,10000,10000,10000,0
20230907,181000,628400860,10000,10000,10000,10000,0
20230907,180900,628400860,10000,10000,10000,10000,0
20230907,180800,628400860,10000,10000,10000,10000,688
20230907,180700,628400860,10000,10000,10000,10000,0
20230907,180600,628400860,10000,10000,10000,10000,0
20230907,180500,628400860,10000,10000,10000,10000,0
20230907,180400,628400860,10000,10000,10000,10000,0
20230907,180300,628400860,10000,10000,10000,10000,0
20230907,180200,628400860,10000,10000,10000,10000,0
20230907,180100,628400860,10000,10000,10000,10000,0
20230907,180000,628400860,10000,10000,10000,10000,0
20230907,175900,628400860,10000,10000,10000,10000,0
20230907,175800,628400860,10000,10000,10000,10000,0
20230907,175700,628400860,10000,10000,10000,10000,0
20230907,175600,628400860,10000,10000,10000,10000,0
20230907,175500,628400860,10000,10000,10000,10000,0
20230907,175400,628400860,10000,10000,10000,10000,0
20230907,175300,628400860,10000,10000,10000,10000,0
20230907,175200,628400860,10000,10000,10000,10000,0
20230907,175100,628400860,10000,10000,10000,10000,0
20230907,175000,628400860,10000,10000,10000,10000,0
20230907,174900,628400860,10000,10000,10000,10000,0
20230907,174800,628400860,10000,10000,10000,10000,0
20230907,174700,628400860,10000,10000,10000,10000,0
20230907,174600,628400860,10000,10000,10000,10000,0
20230907,174500,628400860,10000,10000,10000,10000,0
20230907,174400,628400860,10000,10000,10000,10000,0
20230907,174300,628400860,10000,10000,10000,10000,0
20230907,174200,628400860,10000,10000,10000,10000,0
20230907,174100,628400860,10000,10000,10000,10000,0
20230907,174000,628400860,10000,10000,10000,10000,0
20230907,173900,628400860,10000,10000,10000,10000,0
20230907,173800,628400860,10000,10000,10000,10000,688
20230907,173700,628400860,10000,10000,10000,10000,0
20230907,173600,628400860,10000,10000,10000,10000,0
20230907,173500,628400860,10000,10000,10000,10000,0
20230907,173400,628400860,10000,10000,10000,10000,0
20230907,173300,628400860,10000,10000,10000,10000,0
20230907,173200,628400860,10000,10000,10000,10000,0
20230907,173100,628400860,10000,10000,10000,10000,0
20230907,173000,628400860,10000,10000,10000,10000,0
20230907,172900,628400860,10000,10000,10000,10000,0
20230907,172800,628400860,10000,10000,10000,10000,0
20230907,172700,628400860,10000,10000,10000,10000,0
20230907,172600,628400860,10000,10000,10000,10000,0
20230907,172500,628400860,10000,10000,10000,10000,0
20230907,172400,628400860,10000,10000,10000,10000,0
20230907,172300,628400860,10000,10000,10000,10000,0
20230907,172200,628400860,10000,10000,10000,10000,0
20230907,172100,628400860,10000,10000,10000,10000,0
20230907,172000,628400860,10000,10000,10000,10000,0
20230907,171900,628400860,10000,10000,10000,10000,0
20230907,171800,628400860,10000,10000,10000,10000,0
20230907,171700,628400860,10000,10000,10000,10000,0
20230907,171600,628400860,10000,10000,10000,10000,0
20230907,171500,628400860,10000,10000,10000,10000,0
20230907,171400,628400860,10000,10000,10000,10000,0
20230907,171300,628400860,10000,10000,10000,10000,0
20230907,171200,628400860,10000,10000,10000,10000,0
20230907,171100,628400860,10000,10000,10000,10000,0
20230907,171000,628400860,10000,10000,10000,10000,0
20230907,170900,628400860,10000,10000,10000,10000,0
20230907,170800,628400860,10000,10000,10000,10000,688
20230907,170700,628400860,10000,10000,10000,10000,0
20230907,170600,628400860,10000,10000,10000,10000,0
20230907,170500,628400860,10000,10000,10000,10000,0
20230907,170400,628400860,10000,10000,10000,10000,0
20230907,170300,628400860,10000,10000,10000,10000,0
20230907,170200,628400860,10000,10000,10000,10000,0
20230907,170100,628400860,10000,10000,10000,10000,0
20230907,170000,628400860,10000,10000,10000,10000,0
20230907,165900,628400860,10000,10000,10000,10000,0
20230907,165800,628400860,10000,10000,10000,10000,0
20230907,165700,628400860,10000,10000,10000,10000,0
20230907,165600,628400860,10000,10000,10000,10000,0
20230907,165500,628400860,10000,10000,10000,10000,0
20230907,165400,628400860,10000,10000,10000,10000,0
20230907,165300,628400860,10000,10000,10000,10000,0
20230907,165200,628400860,10000,10000,10000,10000,0
20230907,165100,628400860,10000,10000,10000,10000,0
20230907,165000,628400860,10000,10000,10000,10000,0
20230907,164900,628400860,10000,10000,10000,10000,0
20230907,164800,628400860,10000,10000,10000,10000,0
20230907,164700,628400860,10000,10000,10000,10000,0
20230907,164600,628400860,10000,10000,10000,10000,0
20230907,164500,628400860,10000,10000,10000,10000,0
20230907,164400,628400860,10000,10000,10000,10000,0
20230907,164300,628400860,10000,10000,10000,10000,0
20230907,164200,628400860,10000,10000,10000,10000,0
20230907,164100,628400860,10000,10000,10000,10000,0
20230907,164000,628400860,10000,10000,10000,10000,0
20230907,163900,628400860,10000,10000,10000,10000,0
20230907,163800,628400860,10000,10000,10000,10000,688
20230907,163700,628400860,10000,10000,10000,10000,0
20230907,163600,628400860,10000,10000,10000,10000,0
20230907,163500,628400860,10000,10000,10000,10000,0
20230907,163400,628400860,10000,10000,10000,10000,0
20230907,163300,628400860,10000,10000,10000,10000,0
20230907,163200,628400860,10000,10000,10000,10000,0
20230907,163100,628400860,10000,10000,10000,10000,0
20230907,163000,628400860,10000,10000,10000,10000,0
20230907,162900,628400860,10000,10000,10000,10000,0
20230907,162800,628400860,10000,10000,10000,10000,0
20230907,162700,628400860,10000,10000,10000,10000,0
20230907,162600,628400860,10000,10000,10000,10000,0
20230907,162500,628400860,10000,10000,10000,10000,0
20230907,162400,628400860,10000,10000,10000,10000,0
20230907,162300,628400860,10000,10000,10000,10000,0
20230907,162200,628400860,10000,10000,10000,10000,0
20230907,162100,628400860,10000,10000,10000,10000,0
20230907,162000,628400860,10000,10000,10000,10000,0
20230907,161900,628400860,10000,10000,10000,10000,0
20230907,161800,628400860,10000,10000,10000,10000,0
20230907,161700,628400860,10000,10000,10000,10000,0
20230907,161600,628400860,10000,10000,10000,10000,0
20230907,161500,628400860,10000,10000,10000,10000,0
20230907,161400,628400860,10000,10000,10000,10000,0
20230907,161300,628400860,10000,10000,10000,10000,0
20230907,161200,628400860,10000,10000,10000,10000,0
20230907,161100,628400860,10000,10000,10000,10000,0
20230907,161000,628400860,10000,10000,10000,10000,0
20230907,160900,628400860,10000,10000,10000,10000,0
20230907,160800,628400860,10000,10000,10000,10000,688
20230907,160700,628400860,10000,10000,10000,10000,0
20230907,160600,628400860,10000,10000,10000,10000,0
20230907,160500,628400860,10000,10000,10000,10000,0
20230907,160400,628400860,10000,10000,10000,10000,0
20230907,160300,628400860,10000,10000,10000,10000,0
20230907,160200,628400860,10000,10000,10000,10000,0
20230907,160100,628400860,10000,10000,10000,10000,0
20230907,160000,628400860,10000,10000,10000,10000,0
20230907,155900,628400860,10000,10000,10000,10000,0
20230907,155800,628400860,10000,10000,10000,10000,0
20230907,155700,628400860,10000,10000,10000,10000,0
20230907,155600,628400860,10000,10000,10000,10000,0
20230907,155500,628400860,10000,10000,10000,10000,0
20230907,155400,628400860,10000,10000,10000,10000,0
20230907,155300,628400860,10000,10000,10000,10000,0
20230907,155200,628400860,10000,10000,10000,10000,0
20230907,155100,628400860,10000,10000,10000,10000,0
20230907,155000,628400860,10000,10000,10000,10000,0
20230907,154900,628400860,10000,10000,10000,10000,0
20230907,154800,628400860,10000,10000,10000,10000,0
20230907,154700,628400860,10000,10000,10000,10000,0
20230907,154600,628400860,10000,10000,10000,10000,0
20230907,154500,628400860,10000,10000,10000,10000,0
20230907,154400,628400860,10000,10000,10000,10000,0
20230907,154300,628400860,10000,10000,10000,10000,0
20230907,154200,628400860,10000,10000,10000,10000,0
20230907,154100,628400860,10000,10000,10000,10000,0
20230907,154000,628400860,10000,10000,10000,10000,0
20230907,153900,628400860,10000,10000,10000,10000,0
20230907,153800,628400860,10000,10000,10000,10000,688
20230907,153700,628400860,10000,10000,10000,10000,0
20230907,153600,628400860,10000,10000,10000,10000,0
20230907,153500,628400860,10000,10000,10000,10000,0
20230907,153400,628400860,10000,10000,10000,10000,0
20230907,153300,628400860,10000,10000,10000,10000,0
20230907,153200,628400860,10000,10000,10000,10000,0
20230907,153100,628400860,10000,10000,10000,10000,0
20230907,153000,628400860,10000,10000,10000,10000,688
20230907,152900,621520860,9930,9930,9930,9930,0
20230907,152800,621520860,9930,9930,9930,9930,0
20230907,152700,621520860,9930,9930,9930,9930,0
20230907,152600,621520860,9930,9930,9930,9930,0
20230907,152500,621520860,9930,9930,9930,9930,0
20230907,152400,621520860,9930,9930,9930,9930,0
20230907,152300,621520860,9930,9930,9930,9930,0
20230907,152200,621520860,9930,9930,9930,9930,0
20230907,152100,621520860,9930,9930,9930,9930,0
20230907,152000,621520860,9930,9930,9930,9930,0
20230907,151900,621520860,9930,9940,9940,9930,88
20230907,151800,620646280,9940,9940,9940,9940,10
20230907,151700,620546880,9940,9940,9940,9940,20
20230907,151600,620348080,9930,9930,9930,9930,102
20230907,151500,619335220,9930,9930,9930,9930,10
20230907,151400,619235920,9930,9940,9940,9930,123
20230907,151300,618014430,9940,9940,9940,9940,108
20230907,151200,616940910,9940,9940,9940,9940,37
20230907,151100,616573130,9940,9930,9940,9930,52
20230907,151000,616056750,9940,9940,9940,9940,10
20230907,150900,615957350,9940,9940,9940,9940,26
20230907,150800,615698910,9930,9930,9940,9930,99
20230907,150700,614715830,9890,9900,9900,9890,40
20230907,150600,614319870,9930,9930,9930,9930,40
20230907,150500,613922670,9930,9930,9930,9900,192
20230907,150400,612019110,9940,9940,9940,9940,0
20230907,150300,612019110,9940,9900,9940,9900,51
20230907,150200,611514170,9900,9940,9940,9900,14
20230907,150100,611375170,9940,9940,9940,9940,0
20230907,150000,611375170,9940,9900,9940,9900,2
20230907,145900,611355330,9900,9930,9940,9900,305
20230907,145800,608330500,9940,9920,9950,9890,1302
20230907,145700,595431940,9950,9910,9950,9910,33
20230907,145600,595104870,9910,9910,9910,9910,27
20230907,145500,594837300,9910,9940,9940,9900,1001
20230907,145400,584912060,9960,9960,9960,9960,10
20230907,145300,584812460,9960,9960,9960,9960,11
20230907,145200,584702900,9960,9960,9960,9960,40
20230907,145100,584304500,9960,9960,9960,9960,0
20230907,145000,584304500,9960,9920,9960,9920,6
20230907,144900,584244940,9920,9920,9920,9920,100
20230907,144800,583252940,9980,9980,9980,9980,0
20230907,144700,583252940,9980,9980,9980,9980,0
20230907,144600,583252940,9980,9980,9980,9980,3
20230907,144500,583223000,9970,9970,9970,9970,0
20230907,144400,583223000,9970,9920,9980,9920,27
20230907,144300,582954350,9910,9910,9910,9910,0
20230907,144200,582954350,9910,9910,9910,9910,20
20230907,144100,582756150,9910,9980,9980,9910,184
20230907,144000,580930020,9920,9920,9920,9920,0
20230907,143900,580930020,9920,9920,9920,9920,183
20230907,143800,579114660,9990,9990,9990,9990,0
20230907,143700,579114660,9990,9950,9990,9920,195
20230907,143600,577174800,10000,10000,10000,10000,0
20230907,143500,577174800,10000,10000,10000,10000,0
20230907,143400,577174800,10000,10000,10000,10000,0
20230907,143300,577174800,10000,9950,10000,9950,60
20230907,143200,576577640,9950,9950,9950,9950,0
20230907,143100,576577640,9950,9950,9950,9950,426
20230907,143000,572338940,9950,9950,9950,9950,52
20230907,142900,571821540,9920,9910,9920,9910,99
20230907,142800,570839840,9910,9910,9910,9910,206
20230907,142700,568798380,9900,9900,9900,9900,27
20230907,142600,568531080,9900,9890,9900,9890,12
20230907,142500,568412330,9890,9890,9910,9890,347
20230907,142400,564980480,9890,9890,9890,9890,119
20230907,142300,563803570,9900,9950,9950,9890,9427
20230907,142200,470380790,9960,9970,9970,9960,162
20230907,142100,468766230,9990,9990,9990,9990,0
20230907,142000,468766230,9990,9990,9990,9990,0
20230907,141900,468766230,9990,9990,9990,9990,0
20230907,141800,468766230,9990,9990,9990,9990,0
20230907,141700,468766230,9990,9990,9990,9990,1
20230907,141600,468756240,9970,9980,9980,9970,16
20230907,141500,468596670,9980,9980,9980,9980,2
20230907,141400,468576710,9980,9980,9980,9980,82
20230907,141300,467758350,9990,9990,9990,9990,15
20230907,141200,467608500,10000,10000,10000,10000,0
20230907,141100,467608500,10000,10000,10000,10000,0
20230907,141000,467608500,10000,10000,10000,10000,0
20230907,140900,467608500,10000,10000,10000,10000,23
20230907,140800,467378500,10000,10000,10000,10000,26
20230907,140700,467118500,10000,10000,10000,10000,0
20230907,140600,467118500,10000,10000,10000,10000,0
20230907,140500,467118500,10000,10000,10000,10000,0
20230907,140400,467118500,10000,10000,10000,10000,70
20230907,140300,466418500,10000,10000,10000,10000,21
20230907,140200,466208500,9980,9980,9980,9980,4
20230907,140100,466168580,10000,9980,10000,9980,40
20230907,140000,465769000,9980,9980,9980,9980,0
20230907,135900,465769000,9980,9980,9980,9980,0
20230907,135800,465769000,9980,9980,9980,9980,207
20230907,135700,463703140,10000,10000,10000,10000,20
20230907,135600,463503140,10000,10000,10000,9980,323
20230907,135500,460274140,10000,10000,10000,10000,40
20230907,135400,459874140,10000,10000,10000,10000,0
20230907,135300,459874140,10000,10000,10000,10000,0
20230907,135200,459874140,10000,10000,10000,10000,18
20230907,135100,459694140,10000,10000,10000,10000,10
20230907,135000,459594140,9940,9950,9950,9940,130
20230907,134900,458301540,9960,9960,9960,9960,218
20230907,134800,456130260,9970,9970,9970,9970,308
20230907,134700,453059500,9970,9970,9970,9970,0
20230907,134600,453059500,9970,10010,10010,9970,149
20230907,134500,451572730,9970,9970,9970,9970,0
20230907,134400,451572730,9970,9970,9970,9970,0
20230907,134300,451572730,9970,9970,9970,9970,0
20230907,134200,451572730,9970,9970,9970,9970,0
20230907,134100,451572730,9970,10000,10000,9970,200
20230907,134000,449575730,10000,10000,10000,10000,81
20230907,133900,448765730,10000,9990,10000,9990,260
20230907,133800,446167330,9960,9960,9960,9960,0
20230907,133700,446167330,9960,9960,9960,9960,0
20230907,133600,446167330,9960,9960,9960,9960,0
20230907,133500,446167330,9960,9960,9960,9960,0
20230907,133400,446167330,9960,9960,9960,9960,270
20230907,133300,443478130,9960,9960,9960,9960,0
20230907,133200,443478130,9960,9960,9960,9960,0
20230907,133100,443478130,9960,9960,9960,9960,0
20230907,133000,443478130,9960,9960,9960,9960,0
20230907,132900,443478130,9960,9960,9960,9960,10
20230907,132800,443378530,9980,9980,9980,9980,0
20230907,132700,443378530,9980,9980,9980,9980,178
20230907,132600,441602090,9980,9980,9980,9980,0
20230907,132500,441602090,9980,9980,9980,9980,0
20230907,132400,441602090,9980,9980,9980,9980,0
20230907,132300,441602090,9980,9980,9980,9980,0
20230907,132200,441602090,9980,9980,9980,9980,0
20230907,132100,441602090,9980,9990,9990,9980,12
20230907,132000,441482320,9930,9930,9930,9930,0
20230907,131900,441482320,9930,9960,9960,9930,1176
20230907,131800,429788870,9990,9990,9990,9990,2
20230907,131700,429768890,9990,9960,9990,9960,60
20230907,131600,429170690,9990,9990,9990,9990,1
20230907,131500,429160700,9950,9950,9950,9950,0
20230907,131400,429160700,9950,9950,9950,9950,100
20230907,131300,428165700,9990,9990,9990,9990,8
20230907,131200,428085780,9990,9990,9990,9990,0
20230907,131100,428085780,9990,9980,9990,9950,101
20230907,131000,427080000,9990,9990,9990,9990,0
20230907,130900,427080000,9990,9980,9990,9980,45
20230907,130800,426630710,9990,9990,9990,9990,0
20230907,130700,426630710,9990,9990,9990,9990,0
20230907,130600,426630710,9990,9990,9990,9990,67
20230907,130500,425961380,9980,9980,9980,9980,215
20230907,130400,423815680,9980,9980,9980,9980,0
20230907,130300,423815680,9980,9970,9980,9970,3
20230907,130200,423785760,9960,9960,9960,9960,0
20230907,130100,423785760,9960,9960,9960,9960,0
20230907,130000,423785760,9960,9960,9960,9960,41
20230907,125900,423377400,9980,9980,9980,9980,114
20230907,125800,422239680,9970,9970,9980,9970,44
20230907,125700,421800990,9970,9970,9970,9970,52
20230907,125600,421282550,9960,9960,9960,9960,31
20230907,125500,420973790,9950,9950,9950,9950,0
20230907,125400,420973790,9950,9950,9950,9950,0
20230907,125300,420973790,9950,9950,9950,9950,268
20230907,125200,418307190,9950,9950,9950,9950,176
20230907,125100,416555990,9950,9970,9970,9950,261
20230907,125000,413959020,9950,9950,9970,9950,377
20230907,124900,410207850,9950,9950,9950,9950,0
20230907,124800,410207850,9950,9970,9970,9950,45
20230907,124700,409760000,9950,9960,9970,9950,70
20230907,124600,409063000,9950,9950,9950,9950,10
20230907,124500,408963500,9950,9950,9950,9950,5
20230907,124400,408913750,9950,9950,9950,9930,1398
20230907,124300,395021910,9950,9980,9980,9950,15
20230907,124200,394872510,9980,9980,9980,9980,5
20230907,124100,394822610,9990,9990,9990,9990,3
20230907,124000,394792640,9990,9960,9990,9950,195
20230907,123900,392852340,9990,9990,9990,9990,0
20230907,123800,392852340,9990,9990,9990,9990,1
20230907,123700,392842350,9990,9990,9990,9990,5
20230907,123600,392792400,9940,9950,9950,9940,317
20230907,123500,389641400,9950,9950,9950,9950,10
20230907,123400,389541900,9950,9950,9950,9950,30
20230907,123300,389243400,9950,9950,9950,9950,0
20230907,123200,389243400,9950,9960,9960,9950,234
20230907,123100,386915090,9950,9950,9950,9950,0
20230907,123000,386915090,9950,9970,9970,9950,1046
20230907,122900,376502860,9970,9980,9980,9970,6
20230907,122800,376443010,9970,9980,9980,9970,330
20230907,122700,373152510,9970,10010,10010,9970,28
20230907,122600,372873310,9970,9970,9970,9970,77
20230907,122500,372105620,10010,9980,10010,9970,726
20230907,122400,364863460,9990,9990,9990,9990,235
20230907,122300,362515810,9990,9990,9990,9990,1
20230907,122200,362505820,9990,10000,10000,9990,11
20230907,122100,362395830,10000,10000,10000,10000,0
20230907,122000,362395830,10000,10000,10000,10000,5
20230907,121900,362345830,10000,10000,10000,10000,0
20230907,121800,362345830,10000,10000,10000,10000,80
20230907,121700,361545830,10000,10000,10000,10000,0
20230907,121600,361545830,10000,10000,10000,10000,1
20230907,121500,361535830,10020,10020,10020,10020,0
20230907,121400,361535830,10020,10020,10020,10020,0
20230907,121300,361535830,10020,10020,10020,10020,0
20230907,121200,361535830,10020,10020,10020,10020,1
20230907,121100,361525810,9980,9980,9980,9980,0
20230907,121000,361525810,9980,9980,9980,9980,0
20230907,120900,361525810,9980,9980,9980,9980,45
20230907,120800,361076710,9980,9980,9980,9980,35
20230907,120700,360727410,9990,10030,10030,9990,788
20230907,120600,352853090,10030,10030,10030,10030,0
20230907,120500,352853090,10030,10000,10030,10000,433
20230907,120400,348512140,10000,10000,10000,10000,0
20230907,120300,348512140,10000,10000,10000,10000,100
20230907,120200,347512140,10030,10030,10030,10030,0
20230907,120100,347512140,10030,10030,10030,10030,0
20230907,120000,347512140,10030,10030,10030,10030,0
20230907,115900,347512140,10030,10030,10030,10030,0
20230907,115800,347512140,10030,10030,10030,10030,0
20230907,115700,347512140,10030,10030,10030,10030,1
20230907,115600,347502110,9980,9980,9980,9980,0
20230907,115500,347502110,9980,9980,9980,9980,200
20230907,115400,345506110,10030,10030,10030,10030,0
20230907,115300,345506110,10030,10030,10030,10030,0
20230907,115200,345506110,10030,10030,10030,10030,0
20230907,115100,345506110,10030,10030,10030,10030,0
20230907,115000,345506110,10030,10030,10030,10030,1
20230907,114900,345496080,9980,9990,9990,9980,61
20230907,114800,344886860,10030,10030,10030,10030,2
20230907,114700,344866800,10030,10030,10030,10030,20
20230907,114600,344666200,10030,10030,10030,10030,1
20230907,114500,344656170,10000,10000,10000,10000,110
20230907,114400,343556170,10000,10000,10000,10000,88
20230907,114300,342676170,10000,10000,10000,10000,126
20230907,114200,341416170,10020,10020,10020,10020,77
20230907,114100,340644630,10030,10030,10030,10030,32
20230907,114000,340323670,10030,10030,10030,10030,1
20230907,113900,340313640,10020,10030,10030,10020,13
20230907,113800,340183280,10030,10040,10040,10030,11
20230907,113700,340072870,10040,10040,10040,10040,0
20230907,113600,340072870,10040,10040,10040,10040,22
20230907,113500,339851990,10040,10040,10040,10040,15
20230907,113400,339701390,10040,10040,10040,10040,0
20230907,113300,339701390,10040,10040,10040,10040,0
20230907,113200,339701390,10040,10040,10040,10040,0
20230907,113100,339701390,10040,10010,10040,10010,2
20230907,113000,339681340,10000,10000,10000,10000,9
20230907,112900,339591340,9990,9990,9990,9990,0
20230907,112800,339591340,9990,9990,9990,9990,1
20230907,112700,339581350,10040,10040,10040,10040,10
20230907,112600,339480950,10040,10040,10040,10040,10
20230907,112500,339380550,10040,10040,10040,10040,10
20230907,112400,339280150,10040,10040,10040,10040,0
20230907,112300,339280150,10040,10040,10040,10040,5
20230907,112200,339229950,10060,10060,10060,10060,0
20230907,112100,339229950,10060,10060,10060,10060,3
20230907,112000,339199770,10060,10060,10060,10060,0
20230907,111900,339199770,10060,10060,10060,10060,0
20230907,111800,339199770,10060,10060,10060,10060,0
20230907,111700,339199770,10060,10060,10060,10060,0
20230907,111600,339199770,10060,10060,10060,10060,0
20230907,111500,339199770,10060,10060,10060,10060,0
20230907,111400,339199770,10060,10060,10060,10060,7
20230907,111300,339129350,10060,10060,10060,10060,3
20230907,111200,339099170,9980,10010,10010,9980,100
20230907,111100,338099540,10060,10060,10060,10060,1
20230907,111000,338089480,10010,10010,10010,10010,4
20230907,110900,338049440,10030,10030,10030,10030,12
20230907,110800,337929080,10070,10070,10070,10070,1
20230907,110700,337919010,10030,10030,10030,10030,0
20230907,110600,337919010,10030,10030,10030,10030,107
20230907,110500,336845800,10070,10070,10070,10070,0
20230907,110400,336845800,10070,10070,10070,10070,0
20230907,110300,336845800,10070,10070,10070,10070,10
20230907,110200,336745100,10090,10090,10090,10090,0
20230907,110100,336745100,10090,10090,10090,10090,0
20230907,110000,336745100,10090,10090,10090,10090,0
20230907,105900,336745100,10090,10090,10090,10090,0
20230907,105800,336745100,10090,10090,10090,10090,10
20230907,105700,336644200,10090,10060,10090,10060,91
20230907,105600,335728660,10060,10060,10060,10060,3
20230907,105500,335698480,10010,10010,10010,10010,16
20230907,105400,335538320,10060,10060,10060,10060,19
20230907,105300,335347180,10060,10060,10060,10060,0
20230907,105200,335347180,10060,10060,10060,10060,0
20230907,105100,335347180,10060,10060,10060,10060,0
20230907,105000,335347180,10060,10050,10060,10050,15
20230907,104900,335196340,10060,10050,10060,10050,20
20230907,104800,334995310,10050,10010,10050,10010,236
20230907,104700,332632910,10010,10060,10060,10010,145
20230907,104600,331181210,10070,10010,10070,10010,179
20230907,104500,329389360,10010,10010,10010,10010,20
20230907,104400,329189160,10010,10000,10010,10000,18
20230907,104300,329009150,10000,10000,10000,10000,1
20230907,104200,328999150,9970,9990,10000,9970,356
20230907,104100,325443300,9950,9950,9950,9950,0
20230907,104000,325443300,9950,9960,9960,9950,400
20230907,103900,321461940,9990,9990,9990,9990,1
20230907,103800,321451950,9990,9960,9990,9960,101
20230907,103700,320445960,9960,9990,9990,9960,210
20230907,103600,318353560,9990,9990,9990,9990,1
20230907,103500,318343570,9950,9950,9950,9950,0
20230907,103400,318343570,9950,9950,9990,9950,480
20230907,103300,313567120,9950,9950,9990,9950,79
20230907,103200,312780510,9950,9990,9990,9950,33
20230907,103100,312451200,9990,9990,9990,9990,0
20230907,103000,312451200,9990,9990,9990,9960,42
20230907,102900,312031650,9990,9990,9990,9990,0
20230907,102800,312031650,9990,9990,9990,9990,0
20230907,102700,312031650,9990,9990,9990,9990,0
20230907,102600,312031650,9990,9960,9990,9930,750
20230907,102500,304575240,9960,9950,9960,9950,55
20230907,102400,304027780,9950,9950,9950,9950,1093
20230907,102300,293152430,9950,9950,9950,9950,283
20230907,102200,290336580,9950,9960,9960,9950,1531
20230907,102100,275102120,9960,9990,9990,9960,733
20230907,102000,267795990,9970,9990,9990,9970,1000
20230907,101900,257818100,9980,9980,9980,9980,0
20230907,101800,257818100,9980,10000,10000,9980,94
20230907,101700,256879590,10000,9980,10000,9980,4
20230907,101600,256839650,9980,10000,10000,9980,350
20230907,101500,253346100,9980,10000,10000,9980,18
20230907,101400,253166200,9990,9990,9990,9990,94
20230907,101300,252227140,10000,10000,10000,9990,114
20230907,101200,251088190,10000,10000,10000,10000,299
20230907,101100,248098190,10000,10000,10000,10000,36
20230907,101000,247738190,10000,10010,10010,10000,700
20230907,100900,240738090,10050,10070,10070,10050,52
20230907,100800,240214470,10050,10000,10050,10000,11
20230907,100700,240104270,10000,10000,10000,10000,1904
20230907,100600,221064270,10000,10000,10000,10000,1
20230907,100500,221054270,9990,9990,9990,9990,0
20230907,100400,221054270,9990,10000,10000,9990,491
20230907,100300,216144290,9980,9980,9980,9980,2
20230907,100200,216124330,9980,9970,9980,9970,132
20230907,100100,214808280,9980,9960,9990,9960,12
20230907,100000,214688710,9960,9970,9970,9960,533
20230907,095900,209379720,9970,9990,10000,9970,709
20230907,095800,202306670,9990,9990,9990,9990,36
20230907,095700,201947030,9990,10000,10000,9990,28
20230907,095600,201667250,9980,9980,10000,9980,574
20230907,095500,195938710,9980,9980,9980,9980,193
20230907,095400,194012570,9980,9990,9990,9980,714
20230907,095300,186886610,9990,10000,10000,9990,418
20230907,095200,182709290,10000,10000,10000,10000,172
20230907,095100,180989290,10000,9990,10000,9980,227
20230907,095000,178721480,9990,10000,10000,9990,1029
20230907,094900,168432480,10050,10080,10080,10000,3799
20230907,094800,130403320,10070,10100,10100,10070,869
20230907,094700,121639810,10100,10100,10100,10090,66
20230907,094600,120973220,10100,10110,10110,10100,772
20230907,094500,113175110,10110,10120,10120,10110,1068
20230907,094400,102377450,10130,10130,10130,10130,0
20230907,094300,102377450,10130,10130,10130,10130,103
20230907,094200,101334060,10140,10140,10140,10140,10
20230907,094100,101232660,10150,10150,10150,10150,0
20230907,094000,101232660,10150,10150,10150,10150,133
20230907,093900,99882710,10150,10150,10150,10150,49
20230907,093800,99385360,10090,10100,10100,10090,716
20230907,093700,92154830,10140,10140,10140,10140,136
20230907,093600,90775790,10140,10110,10140,10100,657
20230907,093500,84137540,10110,10110,10110,10110,3
20230907,093400,84107210,10110,10110,10110,10110,10
20230907,093300,84006110,10110,10140,10140,10110,464
20230907,093200,79312740,10170,10170,10170,10170,515
20230907,093100,74075190,10170,10120,10170,10120,102
20230907,093000,73042850,10120,10130,10130,10120,1181
20230907,092900,61085920,10140,10150,10180,10130,251
20230907,092800,58541680,10150,10150,10150,10150,107
20230907,092700,57455630,10170,10180,10180,10170,84
20230907,092600,56601310,10200,10200,10200,10200,296
20230907,092500,53582110,10200,10190,10200,10190,2
20230907,092400,53561720,10190,10190,10190,10190,500
20230907,092300,48466720,10190,10190,10190,10190,1
20230907,092200,48456530,10200,10200,10200,10200,200
20230907,092100,46416530,10200,10200,10200,10200,0
20230907,092000,46416530,10200,10180,10200,10180,20
20230907,091900,46212760,10170,10180,10180,10170,34
20230907,091800,45866840,10180,10190,10190,10180,95
20230907,091700,44899240,10190,10200,10200,10190,257
20230907,091600,42278840,10200,10220,10220,10200,298
20230907,091500,39234900,10210,10170,10210,10170,913
20230907,091400,29932600,10160,10160,10160,10160,100
20230907,091300,28916600,10170,10150,10170,10150,108
20230907,091200,27818380,10130,10130,10130,10130,0
20230907,091100,27818380,10130,10130,10130,10130,11
20230907,091000,27706950,10130,10110,10180,10110,59
20230907,090900,27109270,10110,10150,10150,10110,1101
20230907,090800,15964490,10190,10190,10190,10190,0
20230907,090700,15964490,10190,10190,10190,10190,0
20230907,090600,15964490,10190,10190,10190,10190,10
20230907,090500,15862590,10190,10190,10190,10190,8
20230907,090400,15781070,10190,10190,10190,10190,1
20230907,090300,15770880,10100,10150,10150,10100,614
20230907,090200,9564130,10190,10190,10190,10190,2
20230907,090100,9543750,10110,10120,10120,10110,648
20230907,090000,2989350,10120,10120,10200,10120,295