KissMeData/080420/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193800,66817685,2980,2980,2980,2980,822
20230906,193700,66817685,2980,2980,2980,2980,0
20230906,193600,66817685,2980,2980,2980,2980,0
20230906,193500,66817685,2980,2980,2980,2980,0
20230906,193400,66817685,2980,2980,2980,2980,0
20230906,193300,66817685,2980,2980,2980,2980,0
20230906,193200,66817685,2980,2980,2980,2980,0
20230906,193100,66817685,2980,2980,2980,2980,0
20230906,193000,66817685,2980,2980,2980,2980,0
20230906,192900,66817685,2980,2980,2980,2980,0
20230906,192800,66817685,2980,2980,2980,2980,0
20230906,192700,66817685,2980,2980,2980,2980,0
20230906,192600,66817685,2980,2980,2980,2980,0
20230906,192500,66817685,2980,2980,2980,2980,0
20230906,192400,66817685,2980,2980,2980,2980,0
20230906,192300,66817685,2980,2980,2980,2980,0
20230906,192200,66817685,2980,2980,2980,2980,0
20230906,192100,66817685,2980,2980,2980,2980,0
20230906,192000,66817685,2980,2980,2980,2980,0
20230906,191900,66817685,2980,2980,2980,2980,0
20230906,191800,66817685,2980,2980,2980,2980,0
20230906,191700,66817685,2980,2980,2980,2980,0
20230906,191600,66817685,2980,2980,2980,2980,0
20230906,191500,66817685,2980,2980,2980,2980,0
20230906,191400,66817685,2980,2980,2980,2980,0
20230906,191300,66817685,2980,2980,2980,2980,0
20230906,191200,66817685,2980,2980,2980,2980,0
20230906,191100,66817685,2980,2980,2980,2980,0
20230906,191000,66817685,2980,2980,2980,2980,0
20230906,190900,66817685,2980,2980,2980,2980,0
20230906,190800,66817685,2980,2980,2980,2980,822
20230906,190700,66817685,2980,2980,2980,2980,0
20230906,190600,66817685,2980,2980,2980,2980,0
20230906,190500,66817685,2980,2980,2980,2980,0
20230906,190400,66817685,2980,2980,2980,2980,0
20230906,190300,66817685,2980,2980,2980,2980,0
20230906,190200,66817685,2980,2980,2980,2980,0
20230906,190100,66817685,2980,2980,2980,2980,0
20230906,190000,66817685,2980,2980,2980,2980,0
20230906,185900,66817685,2980,2980,2980,2980,0
20230906,185800,66817685,2980,2980,2980,2980,0
20230906,185700,66817685,2980,2980,2980,2980,0
20230906,185600,66817685,2980,2980,2980,2980,0
20230906,185500,66817685,2980,2980,2980,2980,0
20230906,185400,66817685,2980,2980,2980,2980,0
20230906,185300,66817685,2980,2980,2980,2980,0
20230906,185200,66817685,2980,2980,2980,2980,0
20230906,185100,66817685,2980,2980,2980,2980,0
20230906,185000,66817685,2980,2980,2980,2980,0
20230906,184900,66817685,2980,2980,2980,2980,0
20230906,184800,66817685,2980,2980,2980,2980,0
20230906,184700,66817685,2980,2980,2980,2980,0
20230906,184600,66817685,2980,2980,2980,2980,0
20230906,184500,66817685,2980,2980,2980,2980,0
20230906,184400,66817685,2980,2980,2980,2980,0
20230906,184300,66817685,2980,2980,2980,2980,0
20230906,184200,66817685,2980,2980,2980,2980,0
20230906,184100,66817685,2980,2980,2980,2980,0
20230906,184000,66817685,2980,2980,2980,2980,0
20230906,183900,66817685,2980,2980,2980,2980,0
20230906,183800,66817685,2980,2980,2980,2980,822
20230906,183700,66817685,2980,2980,2980,2980,0
20230906,183600,66817685,2980,2980,2980,2980,0
20230906,183500,66817685,2980,2980,2980,2980,0
20230906,183400,66817685,2980,2980,2980,2980,0
20230906,183300,66817685,2980,2980,2980,2980,0
20230906,183200,66817685,2980,2980,2980,2980,0
20230906,183100,66817685,2980,2980,2980,2980,0
20230906,183000,66817685,2980,2980,2980,2980,0
20230906,182900,66817685,2980,2980,2980,2980,0
20230906,182800,66817685,2980,2980,2980,2980,0
20230906,182700,66817685,2980,2980,2980,2980,0
20230906,182600,66817685,2980,2980,2980,2980,0
20230906,182500,66817685,2980,2980,2980,2980,0
20230906,182400,66817685,2980,2980,2980,2980,0
20230906,182300,66817685,2980,2980,2980,2980,0
20230906,182200,66817685,2980,2980,2980,2980,0
20230906,182100,66817685,2980,2980,2980,2980,0
20230906,182000,66817685,2980,2980,2980,2980,0
20230906,181900,66817685,2980,2980,2980,2980,0
20230906,181800,66817685,2980,2980,2980,2980,0
20230906,181700,66817685,2980,2980,2980,2980,0
20230906,181600,66817685,2980,2980,2980,2980,0
20230906,181500,66817685,2980,2980,2980,2980,0
20230906,181400,66817685,2980,2980,2980,2980,0
20230906,181300,66817685,2980,2980,2980,2980,0
20230906,181200,66817685,2980,2980,2980,2980,0
20230906,181100,66817685,2980,2980,2980,2980,0
20230906,181000,66817685,2980,2980,2980,2980,0
20230906,180900,66817685,2980,2980,2980,2980,0
20230906,180800,66817685,2980,2980,2980,2980,822
20230906,180700,66817685,2980,2980,2980,2980,0
20230906,180600,66817685,2980,2980,2980,2980,0
20230906,180500,66817685,2980,2980,2980,2980,0
20230906,180400,66817685,2980,2980,2980,2980,0
20230906,180300,66817685,2980,2980,2980,2980,0
20230906,180200,66817685,2980,2980,2980,2980,0
20230906,180100,66817685,2980,2980,2980,2980,0
20230906,180000,66817685,2980,2980,2980,2980,0
20230906,175900,66817685,2980,2980,2980,2980,0
20230906,175800,66817685,2980,2980,2980,2980,0
20230906,175700,66817685,2980,2980,2980,2980,0
20230906,175600,66817685,2980,2980,2980,2980,0
20230906,175500,66817685,2980,2980,2980,2980,0
20230906,175400,66817685,2980,2980,2980,2980,0
20230906,175300,66817685,2980,2980,2980,2980,0
20230906,175200,66817685,2980,2980,2980,2980,0
20230906,175100,66817685,2980,2980,2980,2980,0
20230906,175000,66817685,2980,2980,2980,2980,0
20230906,174900,66817685,2980,2980,2980,2980,0
20230906,174800,66817685,2980,2980,2980,2980,0
20230906,174700,66817685,2980,2980,2980,2980,0
20230906,174600,66817685,2980,2980,2980,2980,0
20230906,174500,66817685,2980,2980,2980,2980,0
20230906,174400,66817685,2980,2980,2980,2980,0
20230906,174300,66817685,2980,2980,2980,2980,0
20230906,174200,66817685,2980,2980,2980,2980,0
20230906,174100,66817685,2980,2980,2980,2980,0
20230906,174000,66817685,2980,2980,2980,2980,0
20230906,173900,66817685,2980,2980,2980,2980,0
20230906,173800,66817685,2980,2980,2980,2980,822
20230906,173700,66817685,2980,2980,2980,2980,0
20230906,173600,66817685,2980,2980,2980,2980,0
20230906,173500,66817685,2980,2980,2980,2980,0
20230906,173400,66817685,2980,2980,2980,2980,0
20230906,173300,66817685,2980,2980,2980,2980,0
20230906,173200,66817685,2980,2980,2980,2980,0
20230906,173100,66817685,2980,2980,2980,2980,0
20230906,173000,66817685,2980,2980,2980,2980,0
20230906,172900,66817685,2980,2980,2980,2980,0
20230906,172800,66817685,2980,2980,2980,2980,0
20230906,172700,66817685,2980,2980,2980,2980,0
20230906,172600,66817685,2980,2980,2980,2980,0
20230906,172500,66817685,2980,2980,2980,2980,0
20230906,172400,66817685,2980,2980,2980,2980,0
20230906,172300,66817685,2980,2980,2980,2980,0
20230906,172200,66817685,2980,2980,2980,2980,0
20230906,172100,66817685,2980,2980,2980,2980,0
20230906,172000,66817685,2980,2980,2980,2980,0
20230906,171900,66817685,2980,2980,2980,2980,0
20230906,171800,66817685,2980,2980,2980,2980,0
20230906,171700,66817685,2980,2980,2980,2980,0
20230906,171600,66817685,2980,2980,2980,2980,0
20230906,171500,66817685,2980,2980,2980,2980,0
20230906,171400,66817685,2980,2980,2980,2980,0
20230906,171300,66817685,2980,2980,2980,2980,0
20230906,171200,66817685,2980,2980,2980,2980,0
20230906,171100,66817685,2980,2980,2980,2980,0
20230906,171000,66817685,2980,2980,2980,2980,0
20230906,170900,66817685,2980,2980,2980,2980,0
20230906,170800,66817685,2980,2980,2980,2980,822
20230906,170700,66817685,2980,2980,2980,2980,0
20230906,170600,66817685,2980,2980,2980,2980,0
20230906,170500,66817685,2980,2980,2980,2980,0
20230906,170400,66817685,2980,2980,2980,2980,0
20230906,170300,66817685,2980,2980,2980,2980,0
20230906,170200,66817685,2980,2980,2980,2980,0
20230906,170100,66817685,2980,2980,2980,2980,0
20230906,170000,66817685,2980,2980,2980,2980,0
20230906,165900,66817685,2980,2980,2980,2980,0
20230906,165800,66817685,2980,2980,2980,2980,0
20230906,165700,66817685,2980,2980,2980,2980,0
20230906,165600,66817685,2980,2980,2980,2980,0
20230906,165500,66817685,2980,2980,2980,2980,0
20230906,165400,66817685,2980,2980,2980,2980,0
20230906,165300,66817685,2980,2980,2980,2980,0
20230906,165200,66817685,2980,2980,2980,2980,0
20230906,165100,66817685,2980,2980,2980,2980,0
20230906,165000,66817685,2980,2980,2980,2980,0
20230906,164900,66817685,2980,2980,2980,2980,0
20230906,164800,66817685,2980,2980,2980,2980,0
20230906,164700,66817685,2980,2980,2980,2980,0
20230906,164600,66817685,2980,2980,2980,2980,0
20230906,164500,66817685,2980,2980,2980,2980,0
20230906,164400,66817685,2980,2980,2980,2980,0
20230906,164300,66817685,2980,2980,2980,2980,0
20230906,164200,66817685,2980,2980,2980,2980,0
20230906,164100,66817685,2980,2980,2980,2980,0
20230906,164000,66817685,2980,2980,2980,2980,0
20230906,163900,66817685,2980,2980,2980,2980,0
20230906,163800,66817685,2980,2980,2980,2980,822
20230906,163700,66817685,2980,2980,2980,2980,0
20230906,163600,66817685,2980,2980,2980,2980,0
20230906,163500,66817685,2980,2980,2980,2980,0
20230906,163400,66817685,2980,2980,2980,2980,0
20230906,163300,66817685,2980,2980,2980,2980,0
20230906,163200,66817685,2980,2980,2980,2980,0
20230906,163100,66817685,2980,2980,2980,2980,0
20230906,163000,66817685,2980,2980,2980,2980,0
20230906,162900,66817685,2980,2980,2980,2980,0
20230906,162800,66817685,2980,2980,2980,2980,0
20230906,162700,66817685,2980,2980,2980,2980,0
20230906,162600,66817685,2980,2980,2980,2980,0
20230906,162500,66817685,2980,2980,2980,2980,0
20230906,162400,66817685,2980,2980,2980,2980,0
20230906,162300,66817685,2980,2980,2980,2980,0
20230906,162200,66817685,2980,2980,2980,2980,0
20230906,162100,66817685,2980,2980,2980,2980,0
20230906,162000,66817685,2980,2980,2980,2980,0
20230906,161900,66817685,2980,2980,2980,2980,0
20230906,161800,66817685,2980,2980,2980,2980,0
20230906,161700,66817685,2980,2980,2980,2980,0
20230906,161600,66817685,2980,2980,2980,2980,0
20230906,161500,66817685,2980,2980,2980,2980,0
20230906,161400,66817685,2980,2980,2980,2980,0
20230906,161300,66817685,2980,2980,2980,2980,0
20230906,161200,66817685,2980,2980,2980,2980,0
20230906,161100,66817685,2980,2980,2980,2980,0
20230906,161000,66817685,2980,2980,2980,2980,0
20230906,160900,66817685,2980,2980,2980,2980,0
20230906,160800,66817685,2980,2980,2980,2980,822
20230906,160700,66817685,2980,2980,2980,2980,0
20230906,160600,66817685,2980,2980,2980,2980,0
20230906,160500,66817685,2980,2980,2980,2980,0
20230906,160400,66817685,2980,2980,2980,2980,0
20230906,160300,66817685,2980,2980,2980,2980,0
20230906,160200,66817685,2980,2980,2980,2980,0
20230906,160100,66817685,2980,2980,2980,2980,0
20230906,160000,66817685,2980,2980,2980,2980,0
20230906,155900,66817685,2980,2980,2980,2980,0
20230906,155800,66817685,2980,2980,2980,2980,0
20230906,155700,66817685,2980,2980,2980,2980,0
20230906,155600,66817685,2980,2980,2980,2980,0
20230906,155500,66817685,2980,2980,2980,2980,0
20230906,155400,66817685,2980,2980,2980,2980,0
20230906,155300,66817685,2980,2980,2980,2980,0
20230906,155200,66817685,2980,2980,2980,2980,0
20230906,155100,66817685,2980,2980,2980,2980,0
20230906,155000,66817685,2980,2980,2980,2980,0
20230906,154900,66817685,2980,2980,2980,2980,0
20230906,154800,66817685,2980,2980,2980,2980,0
20230906,154700,66817685,2980,2980,2980,2980,0
20230906,154600,66817685,2980,2980,2980,2980,0
20230906,154500,66817685,2980,2980,2980,2980,0
20230906,154400,66817685,2980,2980,2980,2980,0
20230906,154300,66817685,2980,2980,2980,2980,0
20230906,154200,66817685,2980,2980,2980,2980,0
20230906,154100,66817685,2980,2980,2980,2980,0
20230906,154000,66817685,2980,2980,2980,2980,0
20230906,153900,66817685,2980,2980,2980,2980,0
20230906,153800,66817685,2980,2980,2980,2980,822
20230906,153700,66817685,2980,2980,2980,2980,0
20230906,153600,66817685,2980,2980,2980,2980,0
20230906,153500,66817685,2980,2980,2980,2980,0
20230906,153400,66817685,2980,2980,2980,2980,0
20230906,153300,66817685,2980,2980,2980,2980,0
20230906,153200,66817685,2980,2980,2980,2980,0
20230906,153100,66817685,2980,2980,2980,2980,0
20230906,153000,66817685,2980,2980,2980,2980,822
20230906,152900,64368125,2965,2965,2965,2965,0
20230906,152800,64368125,2965,2965,2965,2965,0
20230906,152700,64368125,2965,2965,2965,2965,0
20230906,152600,64368125,2965,2965,2965,2965,0
20230906,152500,64368125,2965,2965,2965,2965,0
20230906,152400,64368125,2965,2965,2965,2965,0
20230906,152300,64368125,2965,2965,2965,2965,0
20230906,152200,64368125,2965,2965,2965,2965,0
20230906,152100,64368125,2965,2965,2965,2965,0
20230906,152000,64368125,2965,2965,2965,2965,0
20230906,151900,64368125,2965,2965,2965,2965,0
20230906,151800,64368125,2965,2965,2965,2965,1
20230906,151700,64365160,2960,2960,2960,2960,1
20230906,151600,64362200,2965,2965,2965,2965,0
20230906,151500,64362200,2965,2965,2965,2965,0
20230906,151400,64362200,2965,2965,2965,2965,1
20230906,151300,64359235,2965,2965,2965,2965,0
20230906,151200,64359235,2965,2960,2965,2960,2
20230906,151100,64353310,2965,2965,2965,2930,628
20230906,151000,62508525,2965,2960,2965,2960,37
20230906,150900,62398960,2960,2960,2960,2960,0
20230906,150800,62398960,2960,2960,2960,2960,1
20230906,150700,62396000,2940,2960,2960,2940,25
20230906,150600,62322350,2960,2960,2965,2960,13
20230906,150500,62283855,2960,2950,2960,2950,3
20230906,150400,62274990,2955,2955,2955,2955,0
20230906,150300,62274990,2955,2955,2955,2955,1
20230906,150200,62272035,2960,2960,2960,2960,1
20230906,150100,62269075,2965,2965,2965,2965,0
20230906,150000,62269075,2965,2960,2965,2960,2
20230906,145900,62263150,2960,2960,2960,2960,0
20230906,145800,62263150,2960,2960,2960,2960,0
20230906,145700,62263150,2960,2955,2965,2955,4
20230906,145600,62251310,2955,2955,2955,2955,0
20230906,145500,62251310,2955,2960,2960,2955,3
20230906,145400,62242435,2965,2965,2965,2965,34
20230906,145300,62141625,2965,2965,2965,2965,60
20230906,145200,61963725,2935,2965,2965,2935,38
20230906,145100,61851085,2935,2935,2935,2935,0
20230906,145000,61851085,2935,2965,2965,2935,11
20230906,144900,61818695,2960,2960,2960,2960,70
20230906,144800,61611495,2965,2965,2965,2965,1
20230906,144700,61608530,2960,2960,2960,2960,63
20230906,144600,61422050,2965,2965,2965,2965,0
20230906,144500,61422050,2965,2965,2965,2965,0
20230906,144400,61422050,2965,2950,2965,2950,38
20230906,144300,61309775,2950,2935,2950,2935,797
20230906,144200,58963170,2935,2935,2935,2935,0
20230906,144100,58963170,2935,2935,2935,2935,0
20230906,144000,58963170,2935,2935,2935,2935,0
20230906,143900,58963170,2935,2935,2935,2935,0
20230906,143800,58963170,2935,2935,2935,2935,0
20230906,143700,58963170,2935,2935,2935,2935,236
20230906,143600,58270510,2950,2950,2950,2950,0
20230906,143500,58270510,2950,2950,2950,2950,0
20230906,143400,58270510,2950,2950,2950,2950,214
20230906,143300,57639210,2950,2950,2950,2950,0
20230906,143200,57639210,2950,2950,2950,2950,0
20230906,143100,57639210,2950,2950,2950,2950,0
20230906,143000,57639210,2950,2950,2950,2950,0
20230906,142900,57639210,2950,2950,2950,2950,0
20230906,142800,57639210,2950,2950,2950,2950,0
20230906,142700,57639210,2950,2950,2950,2950,1
20230906,142600,57636260,2945,2940,2945,2940,566
20230906,142500,55969850,2940,2940,2940,2940,0
20230906,142400,55969850,2940,2940,2940,2925,1554
20230906,142300,51406635,2930,2930,2930,2930,60
20230906,142200,51230835,2940,2940,2940,2940,0
20230906,142100,51230835,2940,2940,2940,2940,17
20230906,142000,51180855,2930,2930,2930,2930,17
20230906,141900,51131045,2940,2940,2940,2940,0
20230906,141800,51131045,2940,2940,2940,2940,0
20230906,141700,51131045,2940,2940,2940,2940,0
20230906,141600,51131045,2940,2935,2940,2935,39
20230906,141500,51016575,2930,2935,2935,2930,500
20230906,141400,49551520,2930,2940,2940,2930,700
20230906,141300,47499415,2940,2940,2940,2940,20
20230906,141200,47440615,2950,2950,2950,2950,0
20230906,141100,47440615,2950,2950,2950,2950,300
20230906,141000,46555615,2950,2950,2950,2950,0
20230906,140900,46555615,2950,2950,2950,2950,2
20230906,140800,46549715,2950,2950,2950,2950,0
20230906,140700,46549715,2950,2950,2950,2950,0
20230906,140600,46549715,2950,2950,2950,2950,0
20230906,140500,46549715,2950,2950,2950,2950,0
20230906,140400,46549715,2950,2950,2950,2950,0
20230906,140300,46549715,2950,2950,2950,2950,10
20230906,140200,46520215,2950,2950,2950,2950,0
20230906,140100,46520215,2950,2950,2950,2950,0
20230906,140000,46520215,2950,2950,2950,2950,0
20230906,135900,46520215,2950,2950,2950,2950,0
20230906,135800,46520215,2950,2950,2950,2950,0
20230906,135700,46520215,2950,2950,2950,2950,0
20230906,135600,46520215,2950,2950,2950,2950,0
20230906,135500,46520215,2950,2940,2950,2940,2
20230906,135400,46514325,2950,2950,2950,2950,0
20230906,135300,46514325,2950,2950,2950,2950,0
20230906,135200,46514325,2950,2945,2950,2940,189
20230906,135100,45957865,2935,2950,2950,2935,600
20230906,135000,44194930,2950,2950,2950,2950,0
20230906,134900,44194930,2950,2950,2950,2950,7
20230906,134800,44174280,2985,2985,2985,2985,0
20230906,134700,44174280,2985,2985,2985,2985,0
20230906,134600,44174280,2985,2985,2985,2985,0
20230906,134500,44174280,2985,2985,2985,2985,0
20230906,134400,44174280,2985,2985,2985,2985,0
20230906,134300,44174280,2985,2985,2985,2985,0
20230906,134200,44174280,2985,2985,2985,2985,0
20230906,134100,44174280,2985,2985,2985,2985,0
20230906,134000,44174280,2985,2985,2985,2985,0
20230906,133900,44174280,2985,2985,2985,2985,0
20230906,133800,44174280,2985,2980,2985,2980,2
20230906,133700,44168315,2950,2950,2950,2950,0
20230906,133600,44168315,2950,2950,2950,2950,0
20230906,133500,44168315,2950,2955,2980,2950,643
20230906,133400,42270995,2985,2985,2985,2985,0
20230906,133300,42270995,2985,2985,2985,2985,0
20230906,133200,42270995,2985,2985,2985,2985,0
20230906,133100,42270995,2985,2985,2985,2985,0
20230906,133000,42270995,2985,2985,2985,2985,0
20230906,132900,42270995,2985,2985,2985,2985,0
20230906,132800,42270995,2985,2985,2985,2985,0
20230906,132700,42270995,2985,2985,2985,2985,0
20230906,132600,42270995,2985,2985,2985,2985,0
20230906,132500,42270995,2985,2985,2985,2985,0
20230906,132400,42270995,2985,2985,2985,2985,0
20230906,132300,42270995,2985,2985,2985,2985,0
20230906,132200,42270995,2985,2985,2985,2985,0
20230906,132100,42270995,2985,2985,2985,2985,0
20230906,132000,42270995,2985,2985,2985,2985,0
20230906,131900,42270995,2985,2985,2985,2985,0
20230906,131800,42270995,2985,2985,2985,2985,0
20230906,131700,42270995,2985,2985,2985,2985,0
20230906,131600,42270995,2985,2985,2985,2985,0
20230906,131500,42270995,2985,2985,2985,2985,0
20230906,131400,42270995,2985,2985,2985,2985,0
20230906,131300,42270995,2985,2985,2985,2985,0
20230906,131200,42270995,2985,2985,2985,2985,0
20230906,131100,42270995,2985,2980,2985,2980,2
20230906,131000,42265030,2950,2950,2950,2950,0
20230906,130900,42265030,2950,2965,2965,2950,430
20230906,130800,40994110,2965,2965,2965,2965,0
20230906,130700,40994110,2965,2965,2965,2965,0
20230906,130600,40994110,2965,2965,2965,2965,0
20230906,130500,40994110,2965,2965,2965,2965,0
20230906,130400,40994110,2965,2965,2965,2965,0
20230906,130300,40994110,2965,2975,2975,2965,50
20230906,130200,40845830,2995,2995,2995,2995,0
20230906,130100,40845830,2995,2995,2995,2995,0
20230906,130000,40845830,2995,2995,2995,2995,0
20230906,125900,40845830,2995,2995,2995,2995,0
20230906,125800,40845830,2995,2995,2995,2995,0
20230906,125700,40845830,2995,2995,2995,2995,0
20230906,125600,40845830,2995,2995,2995,2995,0
20230906,125500,40845830,2995,2995,2995,2995,3
20230906,125400,40836845,2995,2995,2995,2995,1
20230906,125300,40833850,2995,2995,2995,2995,0
20230906,125200,40833850,2995,2995,2995,2995,0
20230906,125100,40833850,2995,2995,2995,2995,0
20230906,125000,40833850,2995,2995,2995,2995,0
20230906,124900,40833850,2995,2995,2995,2995,0
20230906,124800,40833850,2995,2995,2995,2995,0
20230906,124700,40833850,2995,2995,2995,2995,0
20230906,124600,40833850,2995,2995,2995,2995,0
20230906,124500,40833850,2995,2995,2995,2995,0
20230906,124400,40833850,2995,2995,2995,2995,0
20230906,124300,40833850,2995,2995,2995,2995,0
20230906,124200,40833850,2995,2995,2995,2995,0
20230906,124100,40833850,2995,2975,2995,2975,9
20230906,124000,40807030,2955,2995,2995,2955,1242
20230906,123900,37116605,2980,2980,2980,2980,10
20230906,123800,37086805,2985,2985,2985,2980,376
20230906,123700,35965030,2995,2995,2995,2995,0
20230906,123600,35965030,2995,2995,2995,2995,0
20230906,123500,35965030,2995,2995,2995,2995,0
20230906,123400,35965030,2995,2995,2995,2995,0
20230906,123300,35965030,2995,2995,2995,2995,0
20230906,123200,35965030,2995,2995,2995,2995,0
20230906,123100,35965030,2995,2995,2995,2995,0
20230906,123000,35965030,2995,2995,2995,2995,0
20230906,122900,35965030,2995,2995,2995,2995,0
20230906,122800,35965030,2995,2995,2995,2995,0
20230906,122700,35965030,2995,2995,2995,2995,0
20230906,122600,35965030,2995,2995,2995,2995,100
20230906,122500,35665530,2995,2995,2995,2995,0
20230906,122400,35665530,2995,2995,2995,2995,0
20230906,122300,35665530,2995,2995,2995,2995,0
20230906,122200,35665530,2995,2995,2995,2995,0
20230906,122100,35665530,2995,2995,2995,2995,0
20230906,122000,35665530,2995,2995,2995,2995,0
20230906,121900,35665530,2995,2995,2995,2995,0
20230906,121800,35665530,2995,2995,2995,2995,0
20230906,121700,35665530,2995,2995,2995,2995,0
20230906,121600,35665530,2995,2995,2995,2995,0
20230906,121500,35665530,2995,2995,2995,2995,0
20230906,121400,35665530,2995,2985,2995,2980,488
20230906,121300,34208765,2995,2995,2995,2995,0
20230906,121200,34208765,2995,2995,2995,2995,0
20230906,121100,34208765,2995,2995,2995,2995,0
20230906,121000,34208765,2995,2995,2995,2995,0
20230906,120900,34208765,2995,2990,2995,2990,5
20230906,120800,34193810,2990,2990,2990,2990,46
20230906,120700,34056270,2990,2990,2995,2990,155
20230906,120600,33592815,2985,2985,2985,2985,0
20230906,120500,33592815,2985,2985,2985,2985,442
20230906,120400,32273445,2990,2990,2990,2990,0
20230906,120300,32273445,2990,2990,2990,2990,0
20230906,120200,32273445,2990,2990,2990,2990,0
20230906,120100,32273445,2990,2990,2990,2990,0
20230906,120000,32273445,2990,2990,2990,2990,0
20230906,115900,32273445,2990,2990,2990,2990,0
20230906,115800,32273445,2990,2990,2990,2990,0
20230906,115700,32273445,2990,2990,2990,2990,0
20230906,115600,32273445,2990,2990,2990,2990,0
20230906,115500,32273445,2990,2990,2990,2990,0
20230906,115400,32273445,2990,2990,2990,2990,1589
20230906,115300,27522335,2995,2995,2995,2995,0
20230906,115200,27522335,2995,2995,2995,2995,166
20230906,115100,27025165,2995,2995,2995,2995,0
20230906,115000,27025165,2995,2995,2995,2995,0
20230906,114900,27025165,2995,2995,2995,2995,0
20230906,114800,27025165,2995,2995,2995,2995,0
20230906,114700,27025165,2995,2995,2995,2995,0
20230906,114600,27025165,2995,2995,2995,2995,0
20230906,114500,27025165,2995,2995,2995,2995,0
20230906,114400,27025165,2995,2995,2995,2995,5
20230906,114300,27010190,2995,2995,2995,2995,0
20230906,114200,27010190,2995,2995,2995,2995,0
20230906,114100,27010190,2995,2995,2995,2995,0
20230906,114000,27010190,2995,2995,2995,2995,0
20230906,113900,27010190,2995,2995,2995,2995,0
20230906,113800,27010190,2995,2995,2995,2995,0
20230906,113700,27010190,2995,2995,2995,2995,0
20230906,113600,27010190,2995,2995,2995,2995,0
20230906,113500,27010190,2995,2995,2995,2995,7
20230906,113400,26989225,2990,2990,2990,2990,10
20230906,113300,26959325,2990,2990,2990,2990,0
20230906,113200,26959325,2990,2990,2990,2990,0
20230906,113100,26959325,2990,2990,2990,2990,0
20230906,113000,26959325,2990,2990,2990,2990,10
20230906,112900,26929425,2990,2990,2990,2990,0
20230906,112800,26929425,2990,2990,2990,2990,0
20230906,112700,26929425,2990,2990,2990,2990,0
20230906,112600,26929425,2990,2990,2990,2990,0
20230906,112500,26929425,2990,2990,2990,2990,27
20230906,112400,26848695,2995,2995,2995,2995,0
20230906,112300,26848695,2995,2995,2995,2995,20
20230906,112200,26788795,2995,2995,2995,2995,0
20230906,112100,26788795,2995,2995,2995,2995,0
20230906,112000,26788795,2995,2995,2995,2995,1
20230906,111900,26785800,2990,2990,2990,2990,20
20230906,111800,26726000,2995,2995,2995,2995,0
20230906,111700,26726000,2995,2995,2995,2995,0
20230906,111600,26726000,2995,2995,2995,2995,0
20230906,111500,26726000,2995,2995,2995,2995,9
20230906,111400,26699045,2995,2995,2995,2995,0
20230906,111300,26699045,2995,2995,2995,2995,170
20230906,111200,26189895,2995,2995,2995,2995,0
20230906,111100,26189895,2995,2995,2995,2995,30
20230906,111000,26100045,3010,3010,3010,3010,0
20230906,110900,26100045,3010,3010,3010,3010,0
20230906,110800,26100045,3010,3010,3010,3010,0
20230906,110700,26100045,3010,3010,3010,3010,0
20230906,110600,26100045,3010,3010,3010,3010,2
20230906,110500,26094025,3010,3010,3010,3010,0
20230906,110400,26094025,3010,3010,3010,3010,0
20230906,110300,26094025,3010,3010,3010,3010,1
20230906,110200,26091015,2995,2995,2995,2995,14
20230906,110100,26049085,3010,3010,3010,3010,0
20230906,110000,26049085,3010,3010,3010,3010,0
20230906,105900,26049085,3010,3010,3010,3010,0
20230906,105800,26049085,3010,3010,3010,3010,0
20230906,105700,26049085,3010,3010,3010,3010,0
20230906,105600,26049085,3010,3010,3010,3010,0
20230906,105500,26049085,3010,3010,3010,3010,0
20230906,105400,26049085,3010,3010,3010,3010,0
20230906,105300,26049085,3010,3010,3010,3010,0
20230906,105200,26049085,3010,3010,3010,3010,0
20230906,105100,26049085,3010,3010,3010,3010,0
20230906,105000,26049085,3010,3010,3010,3010,1
20230906,104900,26046075,2995,3010,3010,2995,111
20230906,104800,25713345,3010,3010,3010,3010,340
20230906,104700,24689945,3010,2995,3010,2990,828
20230906,104600,22199635,3005,3000,3005,3000,487
20230906,104500,20737135,3000,3005,3005,3000,233
20230906,104400,20037010,3005,3005,3005,3005,0
20230906,104300,20037010,3005,3005,3005,3005,0
20230906,104200,20037010,3005,3005,3005,3005,0
20230906,104100,20037010,3005,3005,3005,3005,0
20230906,104000,20037010,3005,3005,3005,3005,0
20230906,103900,20037010,3005,3005,3005,3005,0
20230906,103800,20037010,3005,3005,3005,3005,0
20230906,103700,20037010,3005,3005,3005,3005,0
20230906,103600,20037010,3005,3005,3005,3005,0
20230906,103500,20037010,3005,3005,3005,3005,0
20230906,103400,20037010,3005,3005,3005,3005,0
20230906,103300,20037010,3005,3005,3005,3005,0
20230906,103200,20037010,3005,3005,3005,3005,0
20230906,103100,20037010,3005,3005,3005,3005,1
20230906,103000,20034005,3000,3000,3000,3000,1
20230906,102900,20031005,3005,3005,3005,3005,41
20230906,102800,19907800,3005,3005,3005,3005,0
20230906,102700,19907800,3005,3005,3005,3005,0
20230906,102600,19907800,3005,3005,3005,3005,0
20230906,102500,19907800,3005,3005,3005,3005,0
20230906,102400,19907800,3005,3005,3005,3005,0
20230906,102300,19907800,3005,3005,3005,3005,0
20230906,102200,19907800,3005,3005,3005,3005,0
20230906,102100,19907800,3005,3005,3005,3005,0
20230906,102000,19907800,3005,3005,3005,3005,0
20230906,101900,19907800,3005,3005,3005,3005,0
20230906,101800,19907800,3005,3005,3005,3005,0
20230906,101700,19907800,3005,3005,3005,3005,0
20230906,101600,19907800,3005,3005,3005,3005,0
20230906,101500,19907800,3005,3000,3005,3000,2
20230906,101400,19901795,3005,3005,3005,3005,0
20230906,101300,19901795,3005,3005,3005,3005,0
20230906,101200,19901795,3005,3005,3005,3005,0
20230906,101100,19901795,3005,3005,3005,3005,0
20230906,101000,19901795,3005,3005,3005,3005,0
20230906,100900,19901795,3005,3005,3005,3005,0
20230906,100800,19901795,3005,3005,3005,3005,0
20230906,100700,19901795,3005,3005,3005,3005,0
20230906,100600,19901795,3005,3005,3005,3005,0
20230906,100500,19901795,3005,3000,3005,3000,431
20230906,100400,18606675,2995,3000,3005,2995,207
20230906,100300,17986625,3005,3005,3005,3005,0
20230906,100200,17986625,3005,3005,3005,3005,0
20230906,100100,17986625,3005,3005,3005,3005,0
20230906,100000,17986625,3005,3005,3005,3005,0
20230906,095900,17986625,3005,3005,3005,3005,1
20230906,095800,17983620,3000,3000,3000,3000,0
20230906,095700,17983620,3000,3000,3000,3000,0
20230906,095600,17983620,3000,3000,3000,3000,10
20230906,095500,17953620,3000,3000,3000,3000,1
20230906,095400,17950620,3005,3005,3005,3005,0
20230906,095300,17950620,3005,3005,3005,3005,0
20230906,095200,17950620,3005,3005,3005,3005,80
20230906,095100,17710220,3005,3005,3005,3005,10
20230906,095000,17680170,3000,3000,3000,3000,1
20230906,094900,17677170,3005,3005,3005,3005,0
20230906,094800,17677170,3005,3005,3005,3005,0
20230906,094700,17677170,3005,3005,3005,3005,1
20230906,094600,17674165,3005,3005,3005,3005,0
20230906,094500,17674165,3005,3005,3005,3000,7
20230906,094400,17653145,3000,3000,3000,3000,0
20230906,094300,17653145,3000,3000,3000,3000,0
20230906,094200,17653145,3000,3000,3000,3000,1
20230906,094100,17650145,3000,3000,3000,3000,2
20230906,094000,17644145,2995,2995,2995,2995,505
20230906,093900,16131670,3005,3005,3005,3000,9
20230906,093800,16104630,3005,3000,3005,3000,467
20230906,093700,14703625,3005,3005,3005,3005,367
20230906,093600,13600790,3015,3015,3015,3015,10
20230906,093500,13570640,3015,3015,3015,3015,0
20230906,093400,13570640,3015,3015,3015,3015,0
20230906,093300,13570640,3015,3015,3015,3015,0
20230906,093200,13570640,3015,3015,3015,3015,1
20230906,093100,13567625,3010,3010,3010,3010,33
20230906,093000,13468295,3005,3005,3005,3005,1
20230906,092900,13465290,3015,3015,3015,3015,0
20230906,092800,13465290,3015,3005,3015,3005,101
20230906,092700,13161775,3015,3015,3015,3015,0
20230906,092600,13161775,3015,3015,3015,3015,0
20230906,092500,13161775,3015,3015,3015,3015,1
20230906,092400,13158760,3010,3005,3010,3005,50
20230906,092300,13008265,3010,3010,3010,3010,1
20230906,092200,13005255,3005,3005,3005,3005,15
20230906,092100,12960180,3020,3020,3020,3020,0
20230906,092000,12960180,3020,2990,3020,2990,17
20230906,091900,12909295,2995,3020,3020,2995,395
20230906,091800,11725100,3020,3015,3020,3015,2
20230906,091700,11719065,3020,3020,3020,3020,0
20230906,091600,11719065,3020,3010,3020,3010,2
20230906,091500,11713035,3020,3015,3020,3015,10
20230906,091400,11682840,3015,3015,3015,3015,0
20230906,091300,11682840,3015,3015,3015,3015,1
20230906,091200,11679825,3025,3025,3025,3025,1
20230906,091100,11676800,3005,3015,3020,3005,70
20230906,091000,11465850,3030,3025,3030,3025,20
20230906,090900,11405340,3020,3020,3020,3020,0
20230906,090800,11405340,3020,3025,3025,3000,518
20230906,090700,9846305,3030,3000,3030,3000,192
20230906,090600,9269675,3030,3030,3030,3030,1
20230906,090500,9266645,3000,3030,3030,3000,678
20230906,090400,7232540,3010,3010,3010,3010,66
20230906,090300,7033880,3035,3035,3035,3010,271
20230906,090200,6213670,3020,3030,3030,3020,47
20230906,090100,6071470,3030,3030,3030,3030,310
20230906,090000,5132170,3030,2995,3030,2985,1710