KissMeData/080420/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193700,70990660,3000,3000,3000,3000,497
20230905,193600,70990660,3000,3000,3000,3000,0
20230905,193500,70990660,3000,3000,3000,3000,0
20230905,193400,70990660,3000,3000,3000,3000,0
20230905,193300,70990660,3000,3000,3000,3000,0
20230905,193200,70990660,3000,3000,3000,3000,0
20230905,193100,70990660,3000,3000,3000,3000,0
20230905,193000,70990660,3000,3000,3000,3000,0
20230905,192900,70990660,3000,3000,3000,3000,0
20230905,192800,70990660,3000,3000,3000,3000,0
20230905,192700,70990660,3000,3000,3000,3000,0
20230905,192600,70990660,3000,3000,3000,3000,0
20230905,192500,70990660,3000,3000,3000,3000,0
20230905,192400,70990660,3000,3000,3000,3000,0
20230905,192300,70990660,3000,3000,3000,3000,0
20230905,192200,70990660,3000,3000,3000,3000,0
20230905,192100,70990660,3000,3000,3000,3000,0
20230905,192000,70990660,3000,3000,3000,3000,0
20230905,191900,70990660,3000,3000,3000,3000,0
20230905,191800,70990660,3000,3000,3000,3000,0
20230905,191700,70990660,3000,3000,3000,3000,0
20230905,191600,70990660,3000,3000,3000,3000,0
20230905,191500,70990660,3000,3000,3000,3000,0
20230905,191400,70990660,3000,3000,3000,3000,0
20230905,191300,70990660,3000,3000,3000,3000,0
20230905,191200,70990660,3000,3000,3000,3000,0
20230905,191100,70990660,3000,3000,3000,3000,0
20230905,191000,70990660,3000,3000,3000,3000,0
20230905,190900,70990660,3000,3000,3000,3000,0
20230905,190800,70990660,3000,3000,3000,3000,0
20230905,190700,70990660,3000,3000,3000,3000,497
20230905,190600,70990660,3000,3000,3000,3000,0
20230905,190500,70990660,3000,3000,3000,3000,0
20230905,190400,70990660,3000,3000,3000,3000,0
20230905,190300,70990660,3000,3000,3000,3000,0
20230905,190200,70990660,3000,3000,3000,3000,0
20230905,190100,70990660,3000,3000,3000,3000,0
20230905,190000,70990660,3000,3000,3000,3000,0
20230905,185900,70990660,3000,3000,3000,3000,0
20230905,185800,70990660,3000,3000,3000,3000,0
20230905,185700,70990660,3000,3000,3000,3000,0
20230905,185600,70990660,3000,3000,3000,3000,0
20230905,185500,70990660,3000,3000,3000,3000,0
20230905,185400,70990660,3000,3000,3000,3000,0
20230905,185300,70990660,3000,3000,3000,3000,0
20230905,185200,70990660,3000,3000,3000,3000,0
20230905,185100,70990660,3000,3000,3000,3000,0
20230905,185000,70990660,3000,3000,3000,3000,0
20230905,184900,70990660,3000,3000,3000,3000,0
20230905,184800,70990660,3000,3000,3000,3000,0
20230905,184700,70990660,3000,3000,3000,3000,0
20230905,184600,70990660,3000,3000,3000,3000,0
20230905,184500,70990660,3000,3000,3000,3000,0
20230905,184400,70990660,3000,3000,3000,3000,0
20230905,184300,70990660,3000,3000,3000,3000,0
20230905,184200,70990660,3000,3000,3000,3000,0
20230905,184100,70990660,3000,3000,3000,3000,0
20230905,184000,70990660,3000,3000,3000,3000,0
20230905,183900,70990660,3000,3000,3000,3000,0
20230905,183800,70990660,3000,3000,3000,3000,0
20230905,183700,70990660,3000,3000,3000,3000,497
20230905,183600,70990660,3000,3000,3000,3000,0
20230905,183500,70990660,3000,3000,3000,3000,0
20230905,183400,70990660,3000,3000,3000,3000,0
20230905,183300,70990660,3000,3000,3000,3000,0
20230905,183200,70990660,3000,3000,3000,3000,0
20230905,183100,70990660,3000,3000,3000,3000,0
20230905,183000,70990660,3000,3000,3000,3000,0
20230905,182900,70990660,3000,3000,3000,3000,0
20230905,182800,70990660,3000,3000,3000,3000,0
20230905,182700,70990660,3000,3000,3000,3000,0
20230905,182600,70990660,3000,3000,3000,3000,0
20230905,182500,70990660,3000,3000,3000,3000,0
20230905,182400,70990660,3000,3000,3000,3000,0
20230905,182300,70990660,3000,3000,3000,3000,0
20230905,182200,70990660,3000,3000,3000,3000,0
20230905,182100,70990660,3000,3000,3000,3000,0
20230905,182000,70990660,3000,3000,3000,3000,0
20230905,181900,70990660,3000,3000,3000,3000,0
20230905,181800,70990660,3000,3000,3000,3000,0
20230905,181700,70990660,3000,3000,3000,3000,0
20230905,181600,70990660,3000,3000,3000,3000,0
20230905,181500,70990660,3000,3000,3000,3000,0
20230905,181400,70990660,3000,3000,3000,3000,0
20230905,181300,70990660,3000,3000,3000,3000,0
20230905,181200,70990660,3000,3000,3000,3000,0
20230905,181100,70990660,3000,3000,3000,3000,0
20230905,181000,70990660,3000,3000,3000,3000,0
20230905,180900,70990660,3000,3000,3000,3000,0
20230905,180800,70990660,3000,3000,3000,3000,0
20230905,180700,70990660,3000,3000,3000,3000,497
20230905,180600,70990660,3000,3000,3000,3000,0
20230905,180500,70990660,3000,3000,3000,3000,0
20230905,180400,70990660,3000,3000,3000,3000,0
20230905,180300,70990660,3000,3000,3000,3000,0
20230905,180200,70990660,3000,3000,3000,3000,0
20230905,180100,70990660,3000,3000,3000,3000,0
20230905,180000,70990660,3000,3000,3000,3000,0
20230905,175900,70990660,3000,3000,3000,3000,0
20230905,175800,70990660,3000,3000,3000,3000,0
20230905,175700,70990660,3000,3000,3000,3000,0
20230905,175600,70990660,3000,3000,3000,3000,0
20230905,175500,70990660,3000,3000,3000,3000,0
20230905,175400,70990660,3000,3000,3000,3000,0
20230905,175300,70990660,3000,3000,3000,3000,0
20230905,175200,70990660,3000,3000,3000,3000,0
20230905,175100,70990660,3000,3000,3000,3000,0
20230905,175000,70990660,3000,3000,3000,3000,0
20230905,174900,70990660,3000,3000,3000,3000,0
20230905,174800,70990660,3000,3000,3000,3000,0
20230905,174700,70990660,3000,3000,3000,3000,0
20230905,174600,70990660,3000,3000,3000,3000,0
20230905,174500,70990660,3000,3000,3000,3000,0
20230905,174400,70990660,3000,3000,3000,3000,0
20230905,174300,70990660,3000,3000,3000,3000,0
20230905,174200,70990660,3000,3000,3000,3000,0
20230905,174100,70990660,3000,3000,3000,3000,0
20230905,174000,70990660,3000,3000,3000,3000,0
20230905,173900,70990660,3000,3000,3000,3000,0
20230905,173800,70990660,3000,3000,3000,3000,0
20230905,173700,70990660,3000,3000,3000,3000,497
20230905,173600,70990660,3000,3000,3000,3000,0
20230905,173500,70990660,3000,3000,3000,3000,0
20230905,173400,70990660,3000,3000,3000,3000,0
20230905,173300,70990660,3000,3000,3000,3000,0
20230905,173200,70990660,3000,3000,3000,3000,0
20230905,173100,70990660,3000,3000,3000,3000,0
20230905,173000,70990660,3000,3000,3000,3000,0
20230905,172900,70990660,3000,3000,3000,3000,0
20230905,172800,70990660,3000,3000,3000,3000,0
20230905,172700,70990660,3000,3000,3000,3000,0
20230905,172600,70990660,3000,3000,3000,3000,0
20230905,172500,70990660,3000,3000,3000,3000,0
20230905,172400,70990660,3000,3000,3000,3000,0
20230905,172300,70990660,3000,3000,3000,3000,0
20230905,172200,70990660,3000,3000,3000,3000,0
20230905,172100,70990660,3000,3000,3000,3000,0
20230905,172000,70990660,3000,3000,3000,3000,0
20230905,171900,70990660,3000,3000,3000,3000,0
20230905,171800,70990660,3000,3000,3000,3000,0
20230905,171700,70990660,3000,3000,3000,3000,0
20230905,171600,70990660,3000,3000,3000,3000,0
20230905,171500,70990660,3000,3000,3000,3000,0
20230905,171400,70990660,3000,3000,3000,3000,0
20230905,171300,70990660,3000,3000,3000,3000,0
20230905,171200,70990660,3000,3000,3000,3000,0
20230905,171100,70990660,3000,3000,3000,3000,0
20230905,171000,70990660,3000,3000,3000,3000,0
20230905,170900,70990660,3000,3000,3000,3000,0
20230905,170800,70990660,3000,3000,3000,3000,0
20230905,170700,70990660,3000,3000,3000,3000,497
20230905,170600,70990660,3000,3000,3000,3000,0
20230905,170500,70990660,3000,3000,3000,3000,0
20230905,170400,70990660,3000,3000,3000,3000,0
20230905,170300,70990660,3000,3000,3000,3000,0
20230905,170200,70990660,3000,3000,3000,3000,0
20230905,170100,70990660,3000,3000,3000,3000,0
20230905,170000,70990660,3000,3000,3000,3000,0
20230905,165900,70990660,3000,3000,3000,3000,0
20230905,165800,70990660,3000,3000,3000,3000,0
20230905,165700,70990660,3000,3000,3000,3000,0
20230905,165600,70990660,3000,3000,3000,3000,0
20230905,165500,70990660,3000,3000,3000,3000,0
20230905,165400,70990660,3000,3000,3000,3000,0
20230905,165300,70990660,3000,3000,3000,3000,0
20230905,165200,70990660,3000,3000,3000,3000,0
20230905,165100,70990660,3000,3000,3000,3000,0
20230905,165000,70990660,3000,3000,3000,3000,0
20230905,164900,70990660,3000,3000,3000,3000,0
20230905,164800,70990660,3000,3000,3000,3000,0
20230905,164700,70990660,3000,3000,3000,3000,0
20230905,164600,70990660,3000,3000,3000,3000,0
20230905,164500,70990660,3000,3000,3000,3000,0
20230905,164400,70990660,3000,3000,3000,3000,0
20230905,164300,70990660,3000,3000,3000,3000,0
20230905,164200,70990660,3000,3000,3000,3000,0
20230905,164100,70990660,3000,3000,3000,3000,0
20230905,164000,70990660,3000,3000,3000,3000,0
20230905,163900,70990660,3000,3000,3000,3000,0
20230905,163800,70990660,3000,3000,3000,3000,0
20230905,163700,70990660,3000,3000,3000,3000,497
20230905,163600,70990660,3000,3000,3000,3000,0
20230905,163500,70990660,3000,3000,3000,3000,0
20230905,163400,70990660,3000,3000,3000,3000,0
20230905,163300,70990660,3000,3000,3000,3000,0
20230905,163200,70990660,3000,3000,3000,3000,0
20230905,163100,70990660,3000,3000,3000,3000,0
20230905,163000,70990660,3000,3000,3000,3000,0
20230905,162900,70990660,3000,3000,3000,3000,0
20230905,162800,70990660,3000,3000,3000,3000,0
20230905,162700,70990660,3000,3000,3000,3000,0
20230905,162600,70990660,3000,3000,3000,3000,0
20230905,162500,70990660,3000,3000,3000,3000,0
20230905,162400,70990660,3000,3000,3000,3000,0
20230905,162300,70990660,3000,3000,3000,3000,0
20230905,162200,70990660,3000,3000,3000,3000,0
20230905,162100,70990660,3000,3000,3000,3000,0
20230905,162000,70990660,3000,3000,3000,3000,0
20230905,161900,70990660,3000,3000,3000,3000,0
20230905,161800,70990660,3000,3000,3000,3000,0
20230905,161700,70990660,3000,3000,3000,3000,0
20230905,161600,70990660,3000,3000,3000,3000,0
20230905,161500,70990660,3000,3000,3000,3000,0
20230905,161400,70990660,3000,3000,3000,3000,0
20230905,161300,70990660,3000,3000,3000,3000,0
20230905,161200,70990660,3000,3000,3000,3000,0
20230905,161100,70990660,3000,3000,3000,3000,0
20230905,161000,70990660,3000,3000,3000,3000,0
20230905,160900,70990660,3000,3000,3000,3000,0
20230905,160800,70990660,3000,3000,3000,3000,0
20230905,160700,70990660,3000,3000,3000,3000,497
20230905,160600,70990660,3000,3000,3000,3000,0
20230905,160500,70990660,3000,3000,3000,3000,0
20230905,160400,70990660,3000,3000,3000,3000,0
20230905,160300,70990660,3000,3000,3000,3000,0
20230905,160200,70990660,3000,3000,3000,3000,0
20230905,160100,70990660,3000,3000,3000,3000,0
20230905,160000,70990660,3000,3000,3000,3000,0
20230905,155900,70990660,3000,3000,3000,3000,0
20230905,155800,70990660,3000,3000,3000,3000,0
20230905,155700,70990660,3000,3000,3000,3000,0
20230905,155600,70990660,3000,3000,3000,3000,0
20230905,155500,70990660,3000,3000,3000,3000,0
20230905,155400,70990660,3000,3000,3000,3000,0
20230905,155300,70990660,3000,3000,3000,3000,0
20230905,155200,70990660,3000,3000,3000,3000,0
20230905,155100,70990660,3000,3000,3000,3000,0
20230905,155000,70990660,3000,3000,3000,3000,0
20230905,154900,70990660,3000,3000,3000,3000,0
20230905,154800,70990660,3000,3000,3000,3000,0
20230905,154700,70990660,3000,3000,3000,3000,0
20230905,154600,70990660,3000,3000,3000,3000,0
20230905,154500,70990660,3000,3000,3000,3000,0
20230905,154400,70990660,3000,3000,3000,3000,0
20230905,154300,70990660,3000,3000,3000,3000,0
20230905,154200,70990660,3000,3000,3000,3000,0
20230905,154100,70990660,3000,3000,3000,3000,0
20230905,154000,70990660,3000,3000,3000,3000,0
20230905,153900,70990660,3000,3000,3000,3000,0
20230905,153800,70990660,3000,3000,3000,3000,0
20230905,153700,70990660,3000,3000,3000,3000,497
20230905,153600,70990660,3000,3000,3000,3000,0
20230905,153500,70990660,3000,3000,3000,3000,0
20230905,153400,70990660,3000,3000,3000,3000,0
20230905,153300,70990660,3000,3000,3000,3000,0
20230905,153200,70990660,3000,3000,3000,3000,0
20230905,153100,70990660,3000,3000,3000,3000,0
20230905,153000,70990660,3000,3000,3000,3000,497
20230905,152900,69499660,3005,3005,3005,3005,0
20230905,152800,69499660,3005,3005,3005,3005,0
20230905,152700,69499660,3005,3005,3005,3005,0
20230905,152600,69499660,3005,3005,3005,3005,0
20230905,152500,69499660,3005,3005,3005,3005,0
20230905,152400,69499660,3005,3005,3005,3005,0
20230905,152300,69499660,3005,3005,3005,3005,0
20230905,152200,69499660,3005,3005,3005,3005,0
20230905,152100,69499660,3005,3005,3005,3005,0
20230905,152000,69499660,3005,3005,3005,3005,0
20230905,151900,69499660,3005,2990,3005,2990,369
20230905,151800,68394310,2995,2970,2995,2970,392
20230905,151700,67226895,2955,2955,2955,2955,0
20230905,151600,67226895,2955,2965,2965,2955,220
20230905,151500,66576490,2985,2985,2985,2985,0
20230905,151400,66576490,2985,2985,2985,2985,1
20230905,151300,66573505,2995,2990,2995,2990,14
20230905,151200,66531580,2965,2965,2965,2965,1
20230905,151100,66528615,2990,2985,2990,2985,43
20230905,151000,66400105,2960,2975,2975,2955,301
20230905,150900,65508230,3005,3005,3005,3005,0
20230905,150800,65508230,3005,3005,3005,3005,0
20230905,150700,65508230,3005,3005,3005,3005,0
20230905,150600,65508230,3005,3005,3005,3005,0
20230905,150500,65508230,3005,3005,3005,3005,0
20230905,150400,65508230,3005,3005,3005,3005,0
20230905,150300,65508230,3005,3005,3005,3005,0
20230905,150200,65508230,3005,3005,3005,3005,1
20230905,150100,65505225,2975,2975,2975,2975,352
20230905,150000,64458025,3010,3010,3010,3010,0
20230905,145900,64458025,3010,3010,3010,3010,14
20230905,145800,64415885,3010,3010,3010,3010,0
20230905,145700,64415885,3010,3010,3010,3010,0
20230905,145600,64415885,3010,3010,3010,3010,1
20230905,145500,64412875,3005,3005,3005,3005,150
20230905,145400,63962125,3005,3000,3005,2980,165
20230905,145300,63467080,3000,3000,3000,3000,0
20230905,145200,63467080,3000,3000,3000,3000,100
20230905,145100,63167080,3000,3010,3010,3000,171
20230905,145000,62652940,3010,3000,3010,3000,420
20230905,144900,61391015,3000,2995,3000,2995,315
20230905,144800,60447495,2995,2995,2995,2990,33
20230905,144700,60348800,2990,2990,2995,2970,405
20230905,144600,59137865,2990,2970,2990,2970,1478
20230905,144500,54728410,2970,2970,2970,2970,0
20230905,144400,54728410,2970,2970,2970,2970,237
20230905,144300,54024520,2970,2970,2970,2970,0
20230905,144200,54024520,2970,2970,2970,2970,0
20230905,144100,54024520,2970,2970,2970,2970,0
20230905,144000,54024520,2970,2965,2970,2965,232
20230905,143900,53336635,2970,2970,2970,2970,0
20230905,143800,53336635,2970,2970,2970,2970,0
20230905,143700,53336635,2970,2970,2970,2970,0
20230905,143600,53336635,2970,2965,2970,2965,1035
20230905,143500,50262860,2965,2965,2965,2965,0
20230905,143400,50262860,2965,2960,2965,2960,956
20230905,143300,47432070,2960,2960,2960,2960,0
20230905,143200,47432070,2960,2960,2960,2960,0
20230905,143100,47432070,2960,2960,2960,2960,0
20230905,143000,47432070,2960,2960,2960,2960,0
20230905,142900,47432070,2960,2960,2960,2960,0
20230905,142800,47432070,2960,2960,2960,2960,0
20230905,142700,47432070,2960,2960,2960,2960,0
20230905,142600,47432070,2960,2960,2960,2960,0
20230905,142500,47432070,2960,2960,2960,2960,0
20230905,142400,47432070,2960,2960,2960,2960,0
20230905,142300,47432070,2960,2960,2960,2960,0
20230905,142200,47432070,2960,2955,2960,2945,762
20230905,142100,45187355,2955,2950,2955,2950,44
20230905,142000,45057550,2950,2950,2950,2950,99
20230905,141900,44765500,2955,2955,2955,2955,0
20230905,141800,44765500,2955,2955,2955,2955,0
20230905,141700,44765500,2955,2955,2955,2955,0
20230905,141600,44765500,2955,2950,2955,2950,2
20230905,141500,44759595,2955,2955,2955,2955,0
20230905,141400,44759595,2955,2955,2955,2955,0
20230905,141300,44759595,2955,2955,2955,2955,0
20230905,141200,44759595,2955,2955,2955,2955,0
20230905,141100,44759595,2955,2955,2955,2955,0
20230905,141000,44759595,2955,2955,2955,2955,1
20230905,140900,44756640,2950,2950,2950,2950,0
20230905,140800,44756640,2950,2950,2950,2950,0
20230905,140700,44756640,2950,2950,2950,2950,0
20230905,140600,44756640,2950,2950,2950,2950,0
20230905,140500,44756640,2950,2950,2950,2950,0
20230905,140400,44756640,2950,2950,2950,2950,0
20230905,140300,44756640,2950,2950,2950,2950,0
20230905,140200,44756640,2950,2950,2950,2950,53
20230905,140100,44600290,2940,2940,2940,2940,0
20230905,140000,44600290,2940,2940,2940,2940,0
20230905,135900,44600290,2940,2940,2940,2940,0
20230905,135800,44600290,2940,2940,2940,2940,0
20230905,135700,44600290,2940,2940,2940,2940,0
20230905,135600,44600290,2940,2940,2940,2940,0
20230905,135500,44600290,2940,2940,2940,2940,4
20230905,135400,44588530,2945,2945,2945,2945,0
20230905,135300,44588530,2945,2945,2945,2945,0
20230905,135200,44588530,2945,2945,2945,2945,0
20230905,135100,44588530,2945,2945,2945,2945,0
20230905,135000,44588530,2945,2945,2945,2945,0
20230905,134900,44588530,2945,2945,2945,2945,2
20230905,134800,44582640,2950,2950,2950,2950,1
20230905,134700,44579690,2945,2945,2945,2945,2
20230905,134600,44573800,2945,2960,2960,2945,2
20230905,134500,44567895,2940,2940,2940,2940,5
20230905,134400,44553195,2940,2940,2940,2940,0
20230905,134300,44553195,2940,2940,2940,2940,0
20230905,134200,44553195,2940,2940,2940,2940,0
20230905,134100,44553195,2940,2940,2940,2940,0
20230905,134000,44553195,2940,2945,2945,2940,332
20230905,133900,43577110,2935,2935,2935,2935,0
20230905,133800,43577110,2935,2935,2935,2935,0
20230905,133700,43577110,2935,2940,2940,2935,1708
20230905,133600,38564090,2940,2945,2945,2940,92
20230905,133500,38293560,2940,2940,2940,2940,0
20230905,133400,38293560,2940,2955,2955,2940,2490
20230905,133300,30964480,2970,2965,2970,2965,11
20230905,133200,30931860,2955,2960,2960,2955,215
20230905,133100,30296410,2965,2965,2965,2965,10
20230905,133000,30266760,2970,2970,2970,2970,300
20230905,132900,29375760,2970,2970,2970,2970,0
20230905,132800,29375760,2970,2970,2970,2970,0
20230905,132700,29375760,2970,2970,2970,2970,0
20230905,132600,29375760,2970,2970,2970,2970,1
20230905,132500,29372790,2965,2965,2965,2965,10
20230905,132400,29343140,2965,2965,2965,2965,0
20230905,132300,29343140,2965,2970,2970,2965,26
20230905,132200,29266045,2970,2970,2970,2970,0
20230905,132100,29266045,2970,2970,2970,2970,0
20230905,132000,29266045,2970,2970,2970,2970,0
20230905,131900,29266045,2970,2970,2970,2970,0
20230905,131800,29266045,2970,2970,2970,2970,1
20230905,131700,29263075,2965,2965,2965,2965,20
20230905,131600,29203775,2970,2970,2970,2970,0
20230905,131500,29203775,2970,2970,2970,2970,0
20230905,131400,29203775,2970,2970,2970,2970,0
20230905,131300,29203775,2970,2970,2970,2970,0
20230905,131200,29203775,2970,2970,2970,2970,0
20230905,131100,29203775,2970,2970,2970,2970,0
20230905,131000,29203775,2970,2970,2970,2970,0
20230905,130900,29203775,2970,2970,2970,2970,0
20230905,130800,29203775,2970,2970,2970,2970,0
20230905,130700,29203775,2970,2970,2970,2970,0
20230905,130600,29203775,2970,2970,2970,2970,0
20230905,130500,29203775,2970,2970,2970,2970,0
20230905,130400,29203775,2970,2970,2970,2970,0
20230905,130300,29203775,2970,2970,2970,2970,0
20230905,130200,29203775,2970,2970,2970,2970,0
20230905,130100,29203775,2970,2970,2970,2970,1
20230905,130000,29200805,2970,2970,2970,2970,0
20230905,125900,29200805,2970,2970,2970,2970,0
20230905,125800,29200805,2970,2970,2970,2970,0
20230905,125700,29200805,2970,2970,2970,2970,0
20230905,125600,29200805,2970,2970,2970,2970,0
20230905,125500,29200805,2970,2970,2970,2970,0
20230905,125400,29200805,2970,2970,2970,2970,0
20230905,125300,29200805,2970,2970,2970,2970,0
20230905,125200,29200805,2970,2970,2970,2970,0
20230905,125100,29200805,2970,2970,2970,2970,4
20230905,125000,29188925,2970,2970,2970,2970,0
20230905,124900,29188925,2970,2970,2970,2970,0
20230905,124800,29188925,2970,2970,2970,2970,0
20230905,124700,29188925,2970,2970,2970,2970,0
20230905,124600,29188925,2970,2970,2970,2970,0
20230905,124500,29188925,2970,2970,2970,2970,0
20230905,124400,29188925,2970,2970,2970,2970,0
20230905,124300,29188925,2970,2970,2970,2970,0
20230905,124200,29188925,2970,2970,2970,2970,0
20230905,124100,29188925,2970,2970,2970,2970,9
20230905,124000,29162195,2970,2970,2970,2970,0
20230905,123900,29162195,2970,2970,2970,2970,1
20230905,123800,29159225,2970,2970,2970,2970,1
20230905,123700,29156255,2960,2960,2960,2960,0
20230905,123600,29156255,2960,2960,2960,2960,0
20230905,123500,29156255,2960,2960,2960,2960,0
20230905,123400,29156255,2960,2960,2960,2960,0
20230905,123300,29156255,2960,2960,2960,2960,4
20230905,123200,29144415,2970,2970,2970,2970,0
20230905,123100,29144415,2970,2970,2970,2970,0
20230905,123000,29144415,2970,2970,2970,2970,0
20230905,122900,29144415,2970,2970,2970,2970,0
20230905,122800,29144415,2970,2970,2970,2970,4
20230905,122700,29132535,2970,2970,2970,2970,10
20230905,122600,29102835,2980,2980,2980,2980,0
20230905,122500,29102835,2980,2980,2980,2980,0
20230905,122400,29102835,2980,2980,2980,2980,0
20230905,122300,29102835,2980,2980,2980,2980,0
20230905,122200,29102835,2980,2980,2980,2980,0
20230905,122100,29102835,2980,2980,2980,2980,100
20230905,122000,28804835,2980,2980,2980,2980,0
20230905,121900,28804835,2980,2980,2980,2980,0
20230905,121800,28804835,2980,2980,2980,2980,0
20230905,121700,28804835,2980,2980,2980,2980,0
20230905,121600,28804835,2980,2980,2980,2980,0
20230905,121500,28804835,2980,2980,2980,2980,0
20230905,121400,28804835,2980,2980,2980,2980,0
20230905,121300,28804835,2980,2980,2980,2980,0
20230905,121200,28804835,2980,2980,2980,2980,0
20230905,121100,28804835,2980,2980,2980,2980,0
20230905,121000,28804835,2980,2980,2980,2980,4
20230905,120900,28792915,2980,2980,2980,2980,0
20230905,120800,28792915,2980,2980,2980,2980,0
20230905,120700,28792915,2980,2980,2980,2980,0
20230905,120600,28792915,2980,2980,2980,2980,0
20230905,120500,28792915,2980,2980,2980,2980,0
20230905,120400,28792915,2980,2980,2980,2980,0
20230905,120300,28792915,2980,2980,2980,2980,0
20230905,120200,28792915,2980,2980,2980,2980,0
20230905,120100,28792915,2980,2980,2980,2980,0
20230905,120000,28792915,2980,2980,2980,2980,0
20230905,115900,28792915,2980,2980,2980,2980,0
20230905,115800,28792915,2980,2980,2980,2980,0
20230905,115700,28792915,2980,2980,2980,2980,0
20230905,115600,28792915,2980,2980,2980,2980,0
20230905,115500,28792915,2980,2980,2980,2980,0
20230905,115400,28792915,2980,2980,2980,2980,0
20230905,115300,28792915,2980,2980,2980,2980,0
20230905,115200,28792915,2980,2980,2980,2980,0
20230905,115100,28792915,2980,2980,2980,2980,0
20230905,115000,28792915,2980,2980,2980,2980,0
20230905,114900,28792915,2980,2980,2980,2980,0
20230905,114800,28792915,2980,2980,2980,2980,0
20230905,114700,28792915,2980,2980,2980,2980,0
20230905,114600,28792915,2980,2980,2980,2980,0
20230905,114500,28792915,2980,2980,2980,2980,0
20230905,114400,28792915,2980,2980,2980,2980,0
20230905,114300,28792915,2980,2980,2980,2980,0
20230905,114200,28792915,2980,2980,2980,2980,0
20230905,114100,28792915,2980,2980,2980,2980,0
20230905,114000,28792915,2980,2980,2980,2980,3
20230905,113900,28783975,2980,2980,2980,2980,0
20230905,113800,28783975,2980,2980,2980,2980,0
20230905,113700,28783975,2980,2980,2980,2980,0
20230905,113600,28783975,2980,2980,2980,2980,0
20230905,113500,28783975,2980,2980,2980,2980,0
20230905,113400,28783975,2980,2980,2980,2980,0
20230905,113300,28783975,2980,2980,2980,2980,0
20230905,113200,28783975,2980,2980,2980,2980,0
20230905,113100,28783975,2980,2980,2980,2980,0
20230905,113000,28783975,2980,2980,2980,2980,0
20230905,112900,28783975,2980,2980,2980,2980,0
20230905,112800,28783975,2980,2980,2980,2980,0
20230905,112700,28783975,2980,2980,2980,2980,0
20230905,112600,28783975,2980,2980,2980,2980,0
20230905,112500,28783975,2980,2975,2980,2975,150
20230905,112400,28337250,2980,2980,2980,2980,0
20230905,112300,28337250,2980,2980,2980,2980,0
20230905,112200,28337250,2980,2980,2980,2980,0
20230905,112100,28337250,2980,2980,2980,2980,0
20230905,112000,28337250,2980,2980,2980,2980,100
20230905,111900,28039250,2980,2980,2980,2980,0
20230905,111800,28039250,2980,2980,2980,2980,0
20230905,111700,28039250,2980,2980,2980,2980,0
20230905,111600,28039250,2980,2970,2980,2970,80
20230905,111500,27801555,2970,2970,2970,2970,0
20230905,111400,27801555,2970,2970,2970,2970,0
20230905,111300,27801555,2970,2970,2970,2970,0
20230905,111200,27801555,2970,2970,2970,2970,0
20230905,111100,27801555,2970,2960,2970,2960,22
20230905,111000,27736300,2960,2960,2960,2960,4
20230905,110900,27724460,2950,2950,2950,2950,0
20230905,110800,27724460,2950,2950,2950,2950,160
20230905,110700,27252460,2955,2955,2955,2955,1
20230905,110600,27249505,2960,2960,2960,2960,1
20230905,110500,27246545,2955,2955,2955,2955,1
20230905,110400,27243590,2965,2965,2965,2965,1
20230905,110300,27240625,2955,2955,2955,2950,1726
20230905,110200,22147295,2955,2955,2955,2955,1
20230905,110100,22144340,2965,2965,2965,2965,0
20230905,110000,22144340,2965,2965,2965,2965,0
20230905,105900,22144340,2965,2965,2965,2965,0
20230905,105800,22144340,2965,2965,2965,2965,0
20230905,105700,22144340,2965,2965,2965,2965,0
20230905,105600,22144340,2965,2965,2965,2965,0
20230905,105500,22144340,2965,2965,2965,2965,0
20230905,105400,22144340,2965,2965,2965,2965,0
20230905,105300,22144340,2965,2965,2965,2965,0
20230905,105200,22144340,2965,2965,2965,2965,0
20230905,105100,22144340,2965,2965,2965,2965,0
20230905,105000,22144340,2965,2965,2965,2965,0
20230905,104900,22144340,2965,2965,2965,2965,0
20230905,104800,22144340,2965,2965,2965,2965,0
20230905,104700,22144340,2965,2965,2965,2965,0
20230905,104600,22144340,2965,2965,2965,2965,0
20230905,104500,22144340,2965,2965,2965,2965,0
20230905,104400,22144340,2965,2965,2965,2965,1
20230905,104300,22141375,2950,2950,2950,2950,0
20230905,104200,22141375,2950,2950,2950,2950,0
20230905,104100,22141375,2950,2950,2950,2950,1
20230905,104000,22138425,2965,2965,2965,2965,0
20230905,103900,22138425,2965,2965,2965,2965,0
20230905,103800,22138425,2965,2965,2965,2965,0
20230905,103700,22138425,2965,2965,2965,2965,0
20230905,103600,22138425,2965,2965,2965,2965,0
20230905,103500,22138425,2965,2965,2965,2965,1
20230905,103400,22135460,2950,2950,2950,2950,200
20230905,103300,21545460,2965,2965,2965,2965,0
20230905,103200,21545460,2965,2965,2965,2965,0
20230905,103100,21545460,2965,2965,2965,2965,0
20230905,103000,21545460,2965,2965,2965,2965,0
20230905,102900,21545460,2965,2965,2965,2965,0
20230905,102800,21545460,2965,2965,2965,2965,0
20230905,102700,21545460,2965,2965,2965,2965,0
20230905,102600,21545460,2965,2965,2965,2965,1
20230905,102500,21542495,2950,2955,2955,2950,236
20230905,102400,20846115,2960,2960,2960,2960,1
20230905,102300,20843155,2965,2960,2965,2960,10
20230905,102200,20813550,2955,2955,2955,2955,7
20230905,102100,20792865,2960,2965,2965,2960,2
20230905,102000,20786940,2955,2965,2965,2955,256
20230905,101900,20030360,2955,2955,2955,2955,0
20230905,101800,20030360,2955,2955,2955,2955,0
20230905,101700,20030360,2955,2965,2965,2955,15
20230905,101600,19985985,2965,2965,2965,2965,0
20230905,101500,19985985,2965,2965,2965,2965,0
20230905,101400,19985985,2965,2965,2965,2965,0
20230905,101300,19985985,2965,2965,2965,2965,0
20230905,101200,19985985,2965,2955,2965,2955,2
20230905,101100,19980065,2965,2965,2965,2965,0
20230905,101000,19980065,2965,2965,2965,2965,1
20230905,100900,19977100,2950,2950,2950,2950,0
20230905,100800,19977100,2950,2950,2950,2950,0
20230905,100700,19977100,2950,2950,2950,2950,0
20230905,100600,19977100,2950,2950,2950,2950,100
20230905,100500,19682100,2970,2970,2970,2970,0
20230905,100400,19682100,2970,2970,2970,2970,1
20230905,100300,19679130,2960,2960,2960,2960,1
20230905,100200,19676170,2950,2955,2955,2950,600
20230905,100100,17904170,2955,2955,2955,2955,0
20230905,100000,17904170,2955,2965,2965,2955,25
20230905,095900,17830145,2980,2980,2980,2980,0
20230905,095800,17830145,2980,2980,2980,2980,0
20230905,095700,17830145,2980,2975,2980,2975,6
20230905,095600,17812290,2975,2975,2975,2975,1
20230905,095500,17809315,2980,2980,2980,2980,0
20230905,095400,17809315,2980,2980,2980,2980,0
20230905,095300,17809315,2980,2980,2980,2980,0
20230905,095200,17809315,2980,2965,2980,2965,5
20230905,095100,17794460,2965,2970,2970,2965,7
20230905,095000,17773700,2965,2980,2980,2965,3
20230905,094900,17764785,2960,2960,2960,2960,397
20230905,094800,16589665,2960,2960,2960,2960,2
20230905,094700,16583745,2950,2950,2950,2950,534
20230905,094600,15008445,2955,2955,2960,2955,217
20230905,094500,14367205,2960,2960,2960,2960,0
20230905,094400,14367205,2960,2960,2960,2960,0
20230905,094300,14367205,2960,2960,2960,2960,0
20230905,094200,14367205,2960,2960,2960,2960,1
20230905,094100,14364245,2955,2955,2955,2955,51
20230905,094000,14213540,2960,2960,2960,2960,0
20230905,093900,14213540,2960,2955,2960,2955,101
20230905,093800,13915080,2960,2960,2960,2960,0
20230905,093700,13915080,2960,2960,2960,2960,213
20230905,093600,13284600,2980,2980,2980,2980,0
20230905,093500,13284600,2980,2980,2980,2980,0
20230905,093400,13284600,2980,2980,2980,2980,0
20230905,093300,13284600,2980,2965,2980,2965,2
20230905,093200,13278655,2960,2960,2960,2960,0
20230905,093100,13278655,2960,2970,2970,2960,232
20230905,093000,12591875,2960,2960,2960,2960,0
20230905,092900,12591875,2960,2965,2965,2960,191
20230905,092800,12025565,2975,2975,2975,2975,0
20230905,092700,12025565,2975,2975,2975,2975,0
20230905,092600,12025565,2975,2975,2975,2975,1
20230905,092500,12022590,2965,2965,2965,2965,19
20230905,092400,11966255,2970,2980,2980,2970,89
20230905,092300,11701810,2980,2980,2980,2980,5
20230905,092200,11686910,2980,2980,2980,2980,0
20230905,092100,11686910,2980,2975,2980,2975,4
20230905,092000,11675000,2970,2970,2970,2970,0
20230905,091900,11675000,2970,2970,2970,2970,1
20230905,091800,11672030,2970,2970,2970,2970,0
20230905,091700,11672030,2970,2970,2970,2970,0
20230905,091600,11672030,2970,2970,2970,2970,0
20230905,091500,11672030,2970,2970,2970,2970,0
20230905,091400,11672030,2970,2975,2975,2970,30
20230905,091300,11582920,2980,2980,2980,2980,0
20230905,091200,11582920,2980,2980,2980,2980,0
20230905,091100,11582920,2980,2980,2980,2980,1
20230905,091000,11579940,2980,2975,2980,2975,9
20230905,090900,11553130,2980,2980,2980,2980,0
20230905,090800,11553130,2980,2980,2980,2980,0
20230905,090700,11553130,2980,2970,2980,2970,10
20230905,090600,11523340,2970,2970,2970,2970,10
20230905,090500,11493640,2970,2970,2970,2970,265
20230905,090400,10706590,2970,2970,2970,2970,0
20230905,090300,10706590,2970,2980,2985,2970,3205
20230905,090200,1158370,2980,2970,2980,2970,33
20230905,090100,1060290,2970,2970,2970,2970,0
20230905,090000,1060290,2970,2970,2970,2970,357