KissMeData/080420/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193800,79820410,2975,2975,2975,2975,44
20230908,193700,79820410,2975,2975,2975,2975,0
20230908,193600,79820410,2975,2975,2975,2975,0
20230908,193500,79820410,2975,2975,2975,2975,0
20230908,193400,79820410,2975,2975,2975,2975,0
20230908,193300,79820410,2975,2975,2975,2975,0
20230908,193200,79820410,2975,2975,2975,2975,0
20230908,193100,79820410,2975,2975,2975,2975,0
20230908,193000,79820410,2975,2975,2975,2975,0
20230908,192900,79820410,2975,2975,2975,2975,0
20230908,192800,79820410,2975,2975,2975,2975,0
20230908,192700,79820410,2975,2975,2975,2975,0
20230908,192600,79820410,2975,2975,2975,2975,0
20230908,192500,79820410,2975,2975,2975,2975,0
20230908,192400,79820410,2975,2975,2975,2975,0
20230908,192300,79820410,2975,2975,2975,2975,0
20230908,192200,79820410,2975,2975,2975,2975,0
20230908,192100,79820410,2975,2975,2975,2975,0
20230908,192000,79820410,2975,2975,2975,2975,0
20230908,191900,79820410,2975,2975,2975,2975,0
20230908,191800,79820410,2975,2975,2975,2975,0
20230908,191700,79820410,2975,2975,2975,2975,0
20230908,191600,79820410,2975,2975,2975,2975,0
20230908,191500,79820410,2975,2975,2975,2975,0
20230908,191400,79820410,2975,2975,2975,2975,0
20230908,191300,79820410,2975,2975,2975,2975,0
20230908,191200,79820410,2975,2975,2975,2975,0
20230908,191100,79820410,2975,2975,2975,2975,0
20230908,191000,79820410,2975,2975,2975,2975,0
20230908,190900,79820410,2975,2975,2975,2975,0
20230908,190800,79820410,2975,2975,2975,2975,44
20230908,190700,79820410,2975,2975,2975,2975,0
20230908,190600,79820410,2975,2975,2975,2975,0
20230908,190500,79820410,2975,2975,2975,2975,0
20230908,190400,79820410,2975,2975,2975,2975,0
20230908,190300,79820410,2975,2975,2975,2975,0
20230908,190200,79820410,2975,2975,2975,2975,0
20230908,190100,79820410,2975,2975,2975,2975,0
20230908,190000,79820410,2975,2975,2975,2975,0
20230908,185900,79820410,2975,2975,2975,2975,0
20230908,185800,79820410,2975,2975,2975,2975,0
20230908,185700,79820410,2975,2975,2975,2975,0
20230908,185600,79820410,2975,2975,2975,2975,0
20230908,185500,79820410,2975,2975,2975,2975,0
20230908,185400,79820410,2975,2975,2975,2975,0
20230908,185300,79820410,2975,2975,2975,2975,0
20230908,185200,79820410,2975,2975,2975,2975,0
20230908,185100,79820410,2975,2975,2975,2975,0
20230908,185000,79820410,2975,2975,2975,2975,0
20230908,184900,79820410,2975,2975,2975,2975,0
20230908,184800,79820410,2975,2975,2975,2975,0
20230908,184700,79820410,2975,2975,2975,2975,0
20230908,184600,79820410,2975,2975,2975,2975,0
20230908,184500,79820410,2975,2975,2975,2975,0
20230908,184400,79820410,2975,2975,2975,2975,0
20230908,184300,79820410,2975,2975,2975,2975,0
20230908,184200,79820410,2975,2975,2975,2975,0
20230908,184100,79820410,2975,2975,2975,2975,0
20230908,184000,79820410,2975,2975,2975,2975,0
20230908,183900,79820410,2975,2975,2975,2975,0
20230908,183800,79820410,2975,2975,2975,2975,44
20230908,183700,79820410,2975,2975,2975,2975,0
20230908,183600,79820410,2975,2975,2975,2975,0
20230908,183500,79820410,2975,2975,2975,2975,0
20230908,183400,79820410,2975,2975,2975,2975,0
20230908,183300,79820410,2975,2975,2975,2975,0
20230908,183200,79820410,2975,2975,2975,2975,0
20230908,183100,79820410,2975,2975,2975,2975,0
20230908,183000,79820410,2975,2975,2975,2975,0
20230908,182900,79820410,2975,2975,2975,2975,0
20230908,182800,79820410,2975,2975,2975,2975,0
20230908,182700,79820410,2975,2975,2975,2975,0
20230908,182600,79820410,2975,2975,2975,2975,0
20230908,182500,79820410,2975,2975,2975,2975,0
20230908,182400,79820410,2975,2975,2975,2975,0
20230908,182300,79820410,2975,2975,2975,2975,0
20230908,182200,79820410,2975,2975,2975,2975,0
20230908,182100,79820410,2975,2975,2975,2975,0
20230908,182000,79820410,2975,2975,2975,2975,0
20230908,181900,79820410,2975,2975,2975,2975,0
20230908,181800,79820410,2975,2975,2975,2975,0
20230908,181700,79820410,2975,2975,2975,2975,0
20230908,181600,79820410,2975,2975,2975,2975,0
20230908,181500,79820410,2975,2975,2975,2975,0
20230908,181400,79820410,2975,2975,2975,2975,0
20230908,181300,79820410,2975,2975,2975,2975,0
20230908,181200,79820410,2975,2975,2975,2975,0
20230908,181100,79820410,2975,2975,2975,2975,0
20230908,181000,79820410,2975,2975,2975,2975,0
20230908,180900,79820410,2975,2975,2975,2975,0
20230908,180800,79820410,2975,2975,2975,2975,44
20230908,180700,79820410,2975,2975,2975,2975,0
20230908,180600,79820410,2975,2975,2975,2975,0
20230908,180500,79820410,2975,2975,2975,2975,0
20230908,180400,79820410,2975,2975,2975,2975,0
20230908,180300,79820410,2975,2975,2975,2975,0
20230908,180200,79820410,2975,2975,2975,2975,0
20230908,180100,79820410,2975,2975,2975,2975,0
20230908,180000,79820410,2975,2975,2975,2975,0
20230908,175900,79820410,2975,2975,2975,2975,0
20230908,175800,79820410,2975,2975,2975,2975,0
20230908,175700,79820410,2975,2975,2975,2975,0
20230908,175600,79820410,2975,2975,2975,2975,0
20230908,175500,79820410,2975,2975,2975,2975,0
20230908,175400,79820410,2975,2975,2975,2975,0
20230908,175300,79820410,2975,2975,2975,2975,0
20230908,175200,79820410,2975,2975,2975,2975,0
20230908,175100,79820410,2975,2975,2975,2975,0
20230908,175000,79820410,2975,2975,2975,2975,0
20230908,174900,79820410,2975,2975,2975,2975,0
20230908,174800,79820410,2975,2975,2975,2975,0
20230908,174700,79820410,2975,2975,2975,2975,0
20230908,174600,79820410,2975,2975,2975,2975,0
20230908,174500,79820410,2975,2975,2975,2975,0
20230908,174400,79820410,2975,2975,2975,2975,0
20230908,174300,79820410,2975,2975,2975,2975,0
20230908,174200,79820410,2975,2975,2975,2975,0
20230908,174100,79820410,2975,2975,2975,2975,0
20230908,174000,79820410,2975,2975,2975,2975,0
20230908,173900,79820410,2975,2975,2975,2975,0
20230908,173800,79820410,2975,2975,2975,2975,44
20230908,173700,79820410,2975,2975,2975,2975,0
20230908,173600,79820410,2975,2975,2975,2975,0
20230908,173500,79820410,2975,2975,2975,2975,0
20230908,173400,79820410,2975,2975,2975,2975,0
20230908,173300,79820410,2975,2975,2975,2975,0
20230908,173200,79820410,2975,2975,2975,2975,0
20230908,173100,79820410,2975,2975,2975,2975,0
20230908,173000,79820410,2975,2975,2975,2975,0
20230908,172900,79820410,2975,2975,2975,2975,0
20230908,172800,79820410,2975,2975,2975,2975,0
20230908,172700,79820410,2975,2975,2975,2975,0
20230908,172600,79820410,2975,2975,2975,2975,0
20230908,172500,79820410,2975,2975,2975,2975,0
20230908,172400,79820410,2975,2975,2975,2975,0
20230908,172300,79820410,2975,2975,2975,2975,0
20230908,172200,79820410,2975,2975,2975,2975,0
20230908,172100,79820410,2975,2975,2975,2975,0
20230908,172000,79820410,2975,2975,2975,2975,0
20230908,171900,79820410,2975,2975,2975,2975,0
20230908,171800,79820410,2975,2975,2975,2975,0
20230908,171700,79820410,2975,2975,2975,2975,0
20230908,171600,79820410,2975,2975,2975,2975,0
20230908,171500,79820410,2975,2975,2975,2975,0
20230908,171400,79820410,2975,2975,2975,2975,0
20230908,171300,79820410,2975,2975,2975,2975,0
20230908,171200,79820410,2975,2975,2975,2975,0
20230908,171100,79820410,2975,2975,2975,2975,0
20230908,171000,79820410,2975,2975,2975,2975,0
20230908,170900,79820410,2975,2975,2975,2975,0
20230908,170800,79820410,2975,2975,2975,2975,44
20230908,170700,79820410,2975,2975,2975,2975,0
20230908,170600,79820410,2975,2975,2975,2975,0
20230908,170500,79820410,2975,2975,2975,2975,0
20230908,170400,79820410,2975,2975,2975,2975,0
20230908,170300,79820410,2975,2975,2975,2975,0
20230908,170200,79820410,2975,2975,2975,2975,0
20230908,170100,79820410,2975,2975,2975,2975,0
20230908,170000,79820410,2975,2975,2975,2975,0
20230908,165900,79820410,2975,2975,2975,2975,0
20230908,165800,79820410,2975,2975,2975,2975,0
20230908,165700,79820410,2975,2975,2975,2975,0
20230908,165600,79820410,2975,2975,2975,2975,0
20230908,165500,79820410,2975,2975,2975,2975,0
20230908,165400,79820410,2975,2975,2975,2975,0
20230908,165300,79820410,2975,2975,2975,2975,0
20230908,165200,79820410,2975,2975,2975,2975,0
20230908,165100,79820410,2975,2975,2975,2975,0
20230908,165000,79820410,2975,2975,2975,2975,0
20230908,164900,79820410,2975,2975,2975,2975,0
20230908,164800,79820410,2975,2975,2975,2975,0
20230908,164700,79820410,2975,2975,2975,2975,0
20230908,164600,79820410,2975,2975,2975,2975,0
20230908,164500,79820410,2975,2975,2975,2975,0
20230908,164400,79820410,2975,2975,2975,2975,0
20230908,164300,79820410,2975,2975,2975,2975,0
20230908,164200,79820410,2975,2975,2975,2975,0
20230908,164100,79820410,2975,2975,2975,2975,0
20230908,164000,79820410,2975,2975,2975,2975,0
20230908,163900,79820410,2975,2975,2975,2975,0
20230908,163800,79820410,2975,2975,2975,2975,44
20230908,163700,79820410,2975,2975,2975,2975,0
20230908,163600,79820410,2975,2975,2975,2975,0
20230908,163500,79820410,2975,2975,2975,2975,0
20230908,163400,79820410,2975,2975,2975,2975,0
20230908,163300,79820410,2975,2975,2975,2975,0
20230908,163200,79820410,2975,2975,2975,2975,0
20230908,163100,79820410,2975,2975,2975,2975,0
20230908,163000,79820410,2975,2975,2975,2975,0
20230908,162900,79820410,2975,2975,2975,2975,0
20230908,162800,79820410,2975,2975,2975,2975,0
20230908,162700,79820410,2975,2975,2975,2975,0
20230908,162600,79820410,2975,2975,2975,2975,0
20230908,162500,79820410,2975,2975,2975,2975,0
20230908,162400,79820410,2975,2975,2975,2975,0
20230908,162300,79820410,2975,2975,2975,2975,0
20230908,162200,79820410,2975,2975,2975,2975,0
20230908,162100,79820410,2975,2975,2975,2975,0
20230908,162000,79820410,2975,2975,2975,2975,0
20230908,161900,79820410,2975,2975,2975,2975,0
20230908,161800,79820410,2975,2975,2975,2975,0
20230908,161700,79820410,2975,2975,2975,2975,0
20230908,161600,79820410,2975,2975,2975,2975,0
20230908,161500,79820410,2975,2975,2975,2975,0
20230908,161400,79820410,2975,2975,2975,2975,0
20230908,161300,79820410,2975,2975,2975,2975,0
20230908,161200,79820410,2975,2975,2975,2975,0
20230908,161100,79820410,2975,2975,2975,2975,0
20230908,161000,79820410,2975,2975,2975,2975,0
20230908,160900,79820410,2975,2975,2975,2975,0
20230908,160800,79820410,2975,2975,2975,2975,44
20230908,160700,79820410,2975,2975,2975,2975,0
20230908,160600,79820410,2975,2975,2975,2975,0
20230908,160500,79820410,2975,2975,2975,2975,0
20230908,160400,79820410,2975,2975,2975,2975,0
20230908,160300,79820410,2975,2975,2975,2975,0
20230908,160200,79820410,2975,2975,2975,2975,0
20230908,160100,79820410,2975,2975,2975,2975,0
20230908,160000,79820410,2975,2975,2975,2975,0
20230908,155900,79820410,2975,2975,2975,2975,0
20230908,155800,79820410,2975,2975,2975,2975,0
20230908,155700,79820410,2975,2975,2975,2975,0
20230908,155600,79820410,2975,2975,2975,2975,0
20230908,155500,79820410,2975,2975,2975,2975,0
20230908,155400,79820410,2975,2975,2975,2975,0
20230908,155300,79820410,2975,2975,2975,2975,0
20230908,155200,79820410,2975,2975,2975,2975,0
20230908,155100,79820410,2975,2975,2975,2975,0
20230908,155000,79820410,2975,2975,2975,2975,0
20230908,154900,79820410,2975,2975,2975,2975,0
20230908,154800,79820410,2975,2975,2975,2975,0
20230908,154700,79820410,2975,2975,2975,2975,0
20230908,154600,79820410,2975,2975,2975,2975,0
20230908,154500,79820410,2975,2975,2975,2975,0
20230908,154400,79820410,2975,2975,2975,2975,0
20230908,154300,79820410,2975,2975,2975,2975,0
20230908,154200,79820410,2975,2975,2975,2975,0
20230908,154100,79820410,2975,2975,2975,2975,0
20230908,154000,79820410,2975,2975,2975,2975,0
20230908,153900,79820410,2975,2975,2975,2975,0
20230908,153800,79820410,2975,2975,2975,2975,44
20230908,153700,79820410,2975,2975,2975,2975,0
20230908,153600,79820410,2975,2975,2975,2975,0
20230908,153500,79820410,2975,2975,2975,2975,0
20230908,153400,79820410,2975,2975,2975,2975,0
20230908,153300,79820410,2975,2975,2975,2975,0
20230908,153200,79820410,2975,2975,2975,2975,0
20230908,153100,79820410,2975,2975,2975,2975,0
20230908,153000,79820410,2975,2975,2975,2975,44
20230908,152900,79689510,2980,2980,2980,2980,0
20230908,152800,79689510,2980,2980,2980,2980,0
20230908,152700,79689510,2980,2980,2980,2980,0
20230908,152600,79689510,2980,2980,2980,2980,0
20230908,152500,79689510,2980,2980,2980,2980,0
20230908,152400,79689510,2980,2980,2980,2980,0
20230908,152300,79689510,2980,2980,2980,2980,0
20230908,152200,79689510,2980,2980,2980,2980,0
20230908,152100,79689510,2980,2980,2980,2980,0
20230908,152000,79689510,2980,2980,2980,2980,0
20230908,151900,79689510,2980,2935,2980,2935,1218
20230908,151800,76109150,2935,2935,2935,2925,623
20230908,151700,74285600,2935,2930,2935,2930,104
20230908,151600,73980860,2935,2935,2935,2935,0
20230908,151500,73980860,2935,2930,2935,2930,1046
20230908,151400,70916025,2930,2930,2935,2930,86
20230908,151300,70663800,2935,2935,2935,2935,0
20230908,151200,70663800,2935,2935,2935,2935,1
20230908,151100,70660865,2935,2935,2935,2935,5
20230908,151000,70646190,2935,2935,2935,2935,22
20230908,150900,70581620,2935,2935,2935,2935,100
20230908,150800,70288120,2935,2935,2935,2935,0
20230908,150700,70288120,2935,2935,2935,2935,0
20230908,150600,70288120,2935,2935,2935,2935,0
20230908,150500,70288120,2935,2935,2935,2935,224
20230908,150400,69630680,2935,2935,2935,2935,1059
20230908,150300,66522515,2935,2930,2935,2930,201
20230908,150200,65933580,2935,2935,2935,2935,0
20230908,150100,65933580,2935,2935,2935,2935,0
20230908,150000,65933580,2935,2935,2935,2935,0
20230908,145900,65933580,2935,2935,2935,2935,0
20230908,145800,65933580,2935,2935,2935,2935,0
20230908,145700,65933580,2935,2935,2935,2935,0
20230908,145600,65933580,2935,2935,2935,2935,0
20230908,145500,65933580,2935,2935,2935,2935,0
20230908,145400,65933580,2935,2935,2935,2935,0
20230908,145300,65933580,2935,2935,2935,2935,0
20230908,145200,65933580,2935,2935,2935,2935,0
20230908,145100,65933580,2935,2935,2935,2935,0
20230908,145000,65933580,2935,2935,2935,2935,0
20230908,144900,65933580,2935,2935,2935,2935,0
20230908,144800,65933580,2935,2935,2935,2935,0
20230908,144700,65933580,2935,2930,2935,2930,2
20230908,144600,65927715,2935,2935,2935,2935,0
20230908,144500,65927715,2935,2935,2935,2935,50
20230908,144400,65780965,2935,2935,2935,2935,0
20230908,144300,65780965,2935,2935,2935,2935,0
20230908,144200,65780965,2935,2935,2935,2935,0
20230908,144100,65780965,2935,2935,2935,2935,0
20230908,144000,65780965,2935,2935,2935,2935,3
20230908,143900,65772160,2935,2935,2935,2935,0
20230908,143800,65772160,2935,2935,2935,2935,0
20230908,143700,65772160,2935,2935,2935,2935,0
20230908,143600,65772160,2935,2935,2935,2935,0
20230908,143500,65772160,2935,2935,2935,2935,0
20230908,143400,65772160,2935,2935,2935,2935,0
20230908,143300,65772160,2935,2935,2935,2935,0
20230908,143200,65772160,2935,2935,2935,2935,0
20230908,143100,65772160,2935,2935,2935,2935,0
20230908,143000,65772160,2935,2935,2935,2935,0
20230908,142900,65772160,2935,2935,2935,2935,0
20230908,142800,65772160,2935,2935,2935,2935,2
20230908,142700,65766290,2935,2935,2935,2935,0
20230908,142600,65766290,2935,2935,2935,2935,0
20230908,142500,65766290,2935,2935,2935,2935,1
20230908,142400,65763355,2930,2930,2930,2930,0
20230908,142300,65763355,2930,2930,2930,2930,300
20230908,142200,64884355,2930,2930,2930,2930,0
20230908,142100,64884355,2930,2930,2930,2930,100
20230908,142000,64591355,2935,2935,2935,2935,0
20230908,141900,64591355,2935,2935,2935,2935,0
20230908,141800,64591355,2935,2935,2935,2935,0
20230908,141700,64591355,2935,2935,2935,2935,0
20230908,141600,64591355,2935,2935,2935,2935,112
20230908,141500,64262635,2935,2935,2935,2935,0
20230908,141400,64262635,2935,2930,2935,2930,2
20230908,141300,64256770,2935,2930,2935,2930,301
20230908,141200,63374835,2935,2935,2935,2935,0
20230908,141100,63374835,2935,2935,2935,2935,0
20230908,141000,63374835,2935,2935,2935,2935,0
20230908,140900,63374835,2935,2935,2935,2935,0
20230908,140800,63374835,2935,2930,2935,2930,113
20230908,140700,63043740,2935,2935,2935,2935,0
20230908,140600,63043740,2935,2935,2935,2935,0
20230908,140500,63043740,2935,2935,2935,2935,0
20230908,140400,63043740,2935,2935,2935,2935,0
20230908,140300,63043740,2935,2935,2935,2935,20
20230908,140200,62985040,2930,2935,2935,2930,205
20230908,140100,62384365,2925,2930,2930,2925,334
20230908,140000,61406555,2930,2930,2930,2930,0
20230908,135900,61406555,2930,2930,2930,2930,10
20230908,135800,61377255,2935,2935,2935,2935,0
20230908,135700,61377255,2935,2935,2935,2935,0
20230908,135600,61377255,2935,2935,2935,2935,1
20230908,135500,61374320,2930,2930,2930,2930,0
20230908,135400,61374320,2930,2935,2935,2930,501
20230908,135300,59906385,2930,2930,2930,2930,225
20230908,135200,59247135,2930,2930,2930,2930,0
20230908,135100,59247135,2930,2930,2930,2930,50
20230908,135000,59100635,2930,2930,2930,2930,0
20230908,134900,59100635,2930,2930,2930,2930,0
20230908,134800,59100635,2930,2930,2930,2930,0
20230908,134700,59100635,2930,2930,2930,2930,0
20230908,134600,59100635,2930,2930,2930,2930,0
20230908,134500,59100635,2930,2930,2930,2930,0
20230908,134400,59100635,2930,2930,2930,2930,0
20230908,134300,59100635,2930,2930,2930,2930,1
20230908,134200,59097705,2925,2925,2925,2925,0
20230908,134100,59097705,2925,2925,2925,2925,179
20230908,134000,58574130,2930,2930,2930,2930,0
20230908,133900,58574130,2930,2930,2930,2930,0
20230908,133800,58574130,2930,2930,2930,2930,0
20230908,133700,58574130,2930,2930,2930,2930,0
20230908,133600,58574130,2930,2930,2930,2930,0
20230908,133500,58574130,2930,2930,2930,2930,0
20230908,133400,58574130,2930,2930,2930,2930,0
20230908,133300,58574130,2930,2930,2930,2930,0
20230908,133200,58574130,2930,2930,2930,2930,112
20230908,133100,58245970,2930,2930,2930,2930,1
20230908,133000,58243040,2930,2930,2930,2930,0
20230908,132900,58243040,2930,2930,2930,2930,0
20230908,132800,58243040,2930,2930,2930,2930,0
20230908,132700,58243040,2930,2930,2930,2930,0
20230908,132600,58243040,2930,2930,2930,2930,0
20230908,132500,58243040,2930,2930,2930,2930,0
20230908,132400,58243040,2930,2930,2930,2930,10
20230908,132300,58213740,2930,2930,2930,2930,0
20230908,132200,58213740,2930,2930,2930,2930,0
20230908,132100,58213740,2930,2930,2930,2930,0
20230908,132000,58213740,2930,2930,2930,2930,0
20230908,131900,58213740,2930,2930,2930,2930,0
20230908,131800,58213740,2930,2930,2930,2930,0
20230908,131700,58213740,2930,2930,2930,2930,5
20230908,131600,58199090,2930,2930,2930,2930,0
20230908,131500,58199090,2930,2930,2930,2930,0
20230908,131400,58199090,2930,2930,2930,2930,0
20230908,131300,58199090,2930,2930,2930,2930,0
20230908,131200,58199090,2930,2930,2930,2930,0
20230908,131100,58199090,2930,2930,2930,2930,0
20230908,131000,58199090,2930,2930,2930,2930,20
20230908,130900,58140490,2930,2930,2930,2930,0
20230908,130800,58140490,2930,2930,2930,2930,0
20230908,130700,58140490,2930,2930,2930,2930,0
20230908,130600,58140490,2930,2930,2930,2930,0
20230908,130500,58140490,2930,2930,2930,2930,0
20230908,130400,58140490,2930,2930,2930,2930,3
20230908,130300,58131700,2930,2925,2930,2925,4
20230908,130200,58119995,2925,2925,2925,2925,45
20230908,130100,57988370,2935,2935,2935,2935,0
20230908,130000,57988370,2935,2935,2935,2935,0
20230908,125900,57988370,2935,2935,2935,2935,0
20230908,125800,57988370,2935,2935,2935,2935,0
20230908,125700,57988370,2935,2935,2935,2935,0
20230908,125600,57988370,2935,2935,2935,2935,1
20230908,125500,57985435,2910,2920,2920,2910,5000
20230908,125400,43420780,2920,2920,2920,2920,0
20230908,125300,43420780,2920,2935,2935,2920,2980
20230908,125200,34702705,2945,2945,2945,2945,1
20230908,125100,34699760,2930,2950,2950,2925,1430
20230908,125000,30507680,2955,2955,2955,2955,0
20230908,124900,30507680,2955,2955,2955,2955,0
20230908,124800,30507680,2955,2955,2955,2955,0
20230908,124700,30507680,2955,2955,2955,2955,1
20230908,124600,30504725,2950,2950,2950,2950,0
20230908,124500,30504725,2950,2950,2950,2950,0
20230908,124400,30504725,2950,2950,2950,2950,0
20230908,124300,30504725,2950,2950,2950,2950,0
20230908,124200,30504725,2950,2950,2950,2950,0
20230908,124100,30504725,2950,2950,2950,2950,100
20230908,124000,30209725,2955,2955,2955,2955,50
20230908,123900,30061975,2955,2955,2955,2955,70
20230908,123800,29855125,2980,2980,2980,2980,0
20230908,123700,29855125,2980,2980,2980,2980,0
20230908,123600,29855125,2980,2980,2980,2980,0
20230908,123500,29855125,2980,2975,2980,2975,19
20230908,123400,29798545,2955,2955,2955,2955,9
20230908,123300,29771950,2955,2955,2955,2955,0
20230908,123200,29771950,2955,2955,2955,2955,300
20230908,123100,28885450,2955,2960,2960,2955,400
20230908,123000,27702565,2980,2970,2980,2960,222
20230908,122900,27044835,2980,2980,2980,2980,0
20230908,122800,27044835,2980,2980,2980,2980,0
20230908,122700,27044835,2980,2980,2980,2980,0
20230908,122600,27044835,2980,2980,2980,2980,0
20230908,122500,27044835,2980,2980,2980,2980,0
20230908,122400,27044835,2980,2980,2980,2980,0
20230908,122300,27044835,2980,2980,2980,2980,0
20230908,122200,27044835,2980,2980,2980,2980,0
20230908,122100,27044835,2980,2980,2980,2980,0
20230908,122000,27044835,2980,2980,2980,2980,0
20230908,121900,27044835,2980,2980,2980,2980,8
20230908,121800,27020995,2980,2980,2980,2980,0
20230908,121700,27020995,2980,2980,2980,2980,0
20230908,121600,27020995,2980,2980,2980,2980,0
20230908,121500,27020995,2980,2980,2980,2980,0
20230908,121400,27020995,2980,2980,2980,2980,0
20230908,121300,27020995,2980,2980,2980,2980,0
20230908,121200,27020995,2980,2980,2980,2980,0
20230908,121100,27020995,2980,2980,2980,2980,0
20230908,121000,27020995,2980,2980,2980,2980,0
20230908,120900,27020995,2980,2980,2980,2980,0
20230908,120800,27020995,2980,2980,2980,2980,0
20230908,120700,27020995,2980,2980,2980,2980,1
20230908,120600,27018015,2970,2970,2970,2970,118
20230908,120500,26667555,2980,2980,2980,2980,0
20230908,120400,26667555,2980,2980,2980,2980,1
20230908,120300,26664575,2980,2980,2980,2980,0
20230908,120200,26664575,2980,2980,2980,2980,0
20230908,120100,26664575,2980,2980,2980,2980,0
20230908,120000,26664575,2980,2980,2980,2980,0
20230908,115900,26664575,2980,2980,2980,2980,0
20230908,115800,26664575,2980,2980,2980,2980,0
20230908,115700,26664575,2980,2980,2980,2980,0
20230908,115600,26664575,2980,2980,2980,2980,0
20230908,115500,26664575,2980,2980,2980,2980,0
20230908,115400,26664575,2980,2980,2980,2980,0
20230908,115300,26664575,2980,2980,2980,2980,0
20230908,115200,26664575,2980,2980,2980,2980,0
20230908,115100,26664575,2980,2980,2980,2980,0
20230908,115000,26664575,2980,2980,2980,2980,0
20230908,114900,26664575,2980,2980,2980,2980,0
20230908,114800,26664575,2980,2980,2980,2980,0
20230908,114700,26664575,2980,2980,2980,2980,0
20230908,114600,26664575,2980,2980,2980,2980,0
20230908,114500,26664575,2980,2980,2980,2980,0
20230908,114400,26664575,2980,2980,2980,2980,0
20230908,114300,26664575,2980,2980,2980,2980,0
20230908,114200,26664575,2980,2980,2980,2980,0
20230908,114100,26664575,2980,2980,2980,2980,0
20230908,114000,26664575,2980,2980,2980,2980,0
20230908,113900,26664575,2980,2980,2980,2980,0
20230908,113800,26664575,2980,2980,2980,2980,0
20230908,113700,26664575,2980,2980,2980,2980,0
20230908,113600,26664575,2980,2980,2980,2980,0
20230908,113500,26664575,2980,2980,2980,2980,0
20230908,113400,26664575,2980,2980,2980,2980,0
20230908,113300,26664575,2980,2980,2980,2980,0
20230908,113200,26664575,2980,2980,2980,2980,0
20230908,113100,26664575,2980,2980,2980,2980,0
20230908,113000,26664575,2980,2980,2980,2980,0
20230908,112900,26664575,2980,2980,2980,2980,0
20230908,112800,26664575,2980,2980,2980,2980,0
20230908,112700,26664575,2980,2980,2980,2980,0
20230908,112600,26664575,2980,2980,2980,2980,0
20230908,112500,26664575,2980,2980,2980,2980,0
20230908,112400,26664575,2980,2980,2980,2980,0
20230908,112300,26664575,2980,2980,2980,2980,0
20230908,112200,26664575,2980,2980,2980,2980,0
20230908,112100,26664575,2980,2980,2980,2980,0
20230908,112000,26664575,2980,2980,2980,2980,0
20230908,111900,26664575,2980,2980,2980,2980,0
20230908,111800,26664575,2980,2980,2980,2980,0
20230908,111700,26664575,2980,2980,2980,2980,0
20230908,111600,26664575,2980,2980,2980,2980,0
20230908,111500,26664575,2980,2980,2980,2980,0
20230908,111400,26664575,2980,2980,2980,2980,0
20230908,111300,26664575,2980,2980,2980,2980,0
20230908,111200,26664575,2980,2980,2980,2980,0
20230908,111100,26664575,2980,2980,2980,2980,0
20230908,111000,26664575,2980,2980,2980,2980,0
20230908,110900,26664575,2980,2980,2980,2980,0
20230908,110800,26664575,2980,2980,2980,2980,0
20230908,110700,26664575,2980,2980,2980,2980,0
20230908,110600,26664575,2980,2980,2980,2980,0
20230908,110500,26664575,2980,2980,2980,2980,0
20230908,110400,26664575,2980,2980,2980,2980,0
20230908,110300,26664575,2980,2975,2980,2975,32
20230908,110200,26569350,2975,2975,2975,2975,0
20230908,110100,26569350,2975,2960,2975,2955,31
20230908,110000,26477715,2980,2980,2980,2980,0
20230908,105900,26477715,2980,2980,2980,2980,0
20230908,105800,26477715,2980,2980,2980,2980,0
20230908,105700,26477715,2980,2980,2980,2980,1
20230908,105600,26474735,2960,2960,2960,2960,19
20230908,105500,26418495,2980,2980,2980,2980,0
20230908,105400,26418495,2980,2980,2980,2980,0
20230908,105300,26418495,2980,2980,2980,2980,1
20230908,105200,26415515,2980,2980,2980,2980,0
20230908,105100,26415515,2980,2980,2980,2980,0
20230908,105000,26415515,2980,2980,2980,2980,0
20230908,104900,26415515,2980,2980,2980,2980,0
20230908,104800,26415515,2980,2980,2980,2980,5
20230908,104700,26400615,2980,2980,2980,2980,0
20230908,104600,26400615,2980,2980,2980,2980,0
20230908,104500,26400615,2980,2980,2980,2980,0
20230908,104400,26400615,2980,2980,2980,2980,0
20230908,104300,26400615,2980,2980,2980,2980,0
20230908,104200,26400615,2980,2980,2980,2980,0
20230908,104100,26400615,2980,2980,2980,2980,0
20230908,104000,26400615,2980,2980,2980,2980,19
20230908,103900,26343995,2985,2985,2985,2985,0
20230908,103800,26343995,2985,2985,2985,2985,359
20230908,103700,25272380,2985,2985,2985,2985,0
20230908,103600,25272380,2985,2985,2985,2985,0
20230908,103500,25272380,2985,2985,2985,2985,0
20230908,103400,25272380,2985,2985,2985,2985,0
20230908,103300,25272380,2985,2985,2985,2985,0
20230908,103200,25272380,2985,2985,2985,2985,0
20230908,103100,25272380,2985,2985,2985,2985,0
20230908,103000,25272380,2985,2985,2985,2985,0
20230908,102900,25272380,2985,2985,2985,2985,20
20230908,102800,25212680,2985,2985,2985,2985,50
20230908,102700,25063430,2985,2970,2985,2970,520
20230908,102600,23514110,2970,2970,2970,2970,0
20230908,102500,23514110,2970,2970,2970,2970,0
20230908,102400,23514110,2970,2970,2970,2970,0
20230908,102300,23514110,2970,2970,2970,2970,0
20230908,102200,23514110,2970,2970,2970,2970,0
20230908,102100,23514110,2970,2965,2970,2965,2
20230908,102000,23508175,2960,2960,2960,2960,0
20230908,101900,23508175,2960,2960,2960,2960,0
20230908,101800,23508175,2960,2960,2960,2960,295
20230908,101700,22634975,2960,2960,2960,2960,0
20230908,101600,22634975,2960,2960,2960,2960,0
20230908,101500,22634975,2960,2960,2960,2960,5
20230908,101400,22620175,2960,2960,2960,2960,0
20230908,101300,22620175,2960,2960,2960,2960,1
20230908,101200,22617215,2955,2955,2955,2955,1
20230908,101100,22614260,2955,2955,2955,2955,0
20230908,101000,22614260,2955,2955,2955,2955,0
20230908,100900,22614260,2955,2960,2960,2955,38
20230908,100800,22501965,2955,2955,2955,2955,463
20230908,100700,21133800,2955,2955,2955,2955,5
20230908,100600,21119025,2955,2955,2955,2955,0
20230908,100500,21119025,2955,2955,2955,2955,0
20230908,100400,21119025,2955,2955,2955,2955,0
20230908,100300,21119025,2955,2955,2955,2955,0
20230908,100200,21119025,2955,2955,2955,2955,0
20230908,100100,21119025,2955,2955,2955,2955,0
20230908,100000,21119025,2955,2955,2955,2950,36
20230908,095900,21012765,2950,2950,2950,2950,74
20230908,095800,20794465,2950,2950,2950,2950,1
20230908,095700,20791515,2930,2935,2935,2930,146
20230908,095600,20363485,2950,2950,2950,2950,0
20230908,095500,20363485,2950,2950,2950,2950,0
20230908,095400,20363485,2950,2950,2950,2950,0
20230908,095300,20363485,2950,2950,2950,2950,0
20230908,095200,20363485,2950,2950,2950,2950,0
20230908,095100,20363485,2950,2950,2950,2950,0
20230908,095000,20363485,2950,2950,2950,2950,0
20230908,094900,20363485,2950,2950,2950,2950,0
20230908,094800,20363485,2950,2955,2955,2935,801
20230908,094700,18008535,2955,2955,2955,2955,0
20230908,094600,18008535,2955,2955,2955,2955,0
20230908,094500,18008535,2955,2955,2955,2955,0
20230908,094400,18008535,2955,2955,2955,2955,0
20230908,094300,18008535,2955,2955,2955,2955,0
20230908,094200,18008535,2955,2955,2955,2955,0
20230908,094100,18008535,2955,2955,2955,2955,0
20230908,094000,18008535,2955,2955,2955,2955,0
20230908,093900,18008535,2955,2955,2955,2955,0
20230908,093800,18008535,2955,2955,2955,2955,1
20230908,093700,18005580,2955,2955,2955,2955,0
20230908,093600,18005580,2955,2955,2955,2955,0
20230908,093500,18005580,2955,2955,2955,2955,20
20230908,093400,17946480,2955,2955,2955,2955,1
20230908,093300,17943525,2930,2935,2935,2930,1220
20230908,093200,14365710,2935,2935,2935,2935,30
20230908,093100,14277660,2960,2960,2960,2960,1
20230908,093000,14274700,2960,2960,2960,2960,100
20230908,092900,13978700,2960,2960,2960,2960,100
20230908,092800,13682700,2960,2960,2960,2960,1
20230908,092700,13679740,2935,2965,2965,2935,3
20230908,092600,13670875,2935,2935,2935,2935,100
20230908,092500,13377375,2935,2940,2940,2935,700
20230908,092400,11321050,2940,2950,2950,2940,1000
20230908,092300,8378055,2950,2960,2960,2950,995
20230908,092200,5440910,2965,2975,2975,2965,1005
20230908,092100,2454060,2975,2980,2985,2975,447
20230908,092000,1122725,2985,2985,2985,2985,0
20230908,091900,1122725,2985,2985,2985,2985,1
20230908,091800,1119740,2985,2985,2985,2985,5
20230908,091700,1104815,2985,2985,2985,2985,0
20230908,091600,1104815,2985,2985,2985,2985,2
20230908,091500,1098845,2980,2980,2980,2980,0
20230908,091400,1098845,2980,2980,2980,2980,3
20230908,091300,1089905,2980,2980,2980,2980,21
20230908,091200,1027325,2980,2980,2980,2980,77
20230908,091100,797865,2985,2985,2985,2985,0
20230908,091000,797865,2985,2985,2985,2985,1
20230908,090900,794880,2970,2970,2970,2970,0
20230908,090800,794880,2970,2970,2970,2970,31
20230908,090700,702810,2985,2985,2985,2985,20
20230908,090600,643110,2985,2985,2985,2985,0
20230908,090500,643110,2985,2985,2985,2985,0
20230908,090400,643110,2985,2985,2985,2985,100
20230908,090300,344610,2985,2985,2985,2985,0
20230908,090200,344610,2985,2985,2985,2985,5
20230908,090100,329685,2985,2970,2985,2970,5
20230908,090000,314820,2970,2970,2970,2970,106