KissMeData/220180/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202200,185246730,3000,3000,3000,3000,950
20230925,202100,185246730,3000,3000,3000,3000,0
20230925,202000,185246730,3000,3000,3000,3000,0
20230925,201900,185246730,3000,3000,3000,3000,0
20230925,201800,185246730,3000,3000,3000,3000,0
20230925,201700,185246730,3000,3000,3000,3000,0
20230925,201600,185246730,3000,3000,3000,3000,0
20230925,201500,185246730,3000,3000,3000,3000,0
20230925,201400,185246730,3000,3000,3000,3000,0
20230925,201300,185246730,3000,3000,3000,3000,0
20230925,201200,185246730,3000,3000,3000,3000,0
20230925,201100,185246730,3000,3000,3000,3000,0
20230925,201000,185246730,3000,3000,3000,3000,0
20230925,200900,185246730,3000,3000,3000,3000,0
20230925,200800,185246730,3000,3000,3000,3000,0
20230925,200700,185246730,3000,3000,3000,3000,0
20230925,200600,185246730,3000,3000,3000,3000,0
20230925,200500,185246730,3000,3000,3000,3000,0
20230925,200400,185246730,3000,3000,3000,3000,0
20230925,200300,185246730,3000,3000,3000,3000,0
20230925,200200,185246730,3000,3000,3000,3000,0
20230925,200100,185246730,3000,3000,3000,3000,0
20230925,200000,185246730,3000,3000,3000,3000,0
20230925,195900,185246730,3000,3000,3000,3000,0
20230925,195800,185246730,3000,3000,3000,3000,0
20230925,195700,185246730,3000,3000,3000,3000,0
20230925,195600,185246730,3000,3000,3000,3000,0
20230925,195500,185246730,3000,3000,3000,3000,0
20230925,195400,185246730,3000,3000,3000,3000,0
20230925,195300,185246730,3000,3000,3000,3000,0
20230925,195200,185246730,3000,3000,3000,3000,950
20230925,195100,185246730,3000,3000,3000,3000,0
20230925,195000,185246730,3000,3000,3000,3000,0
20230925,194900,185246730,3000,3000,3000,3000,0
20230925,194800,185246730,3000,3000,3000,3000,0
20230925,194700,185246730,3000,3000,3000,3000,0
20230925,194600,185246730,3000,3000,3000,3000,0
20230925,194500,185246730,3000,3000,3000,3000,0
20230925,194400,185246730,3000,3000,3000,3000,0
20230925,194300,185246730,3000,3000,3000,3000,0
20230925,194200,185246730,3000,3000,3000,3000,0
20230925,194100,185246730,3000,3000,3000,3000,0
20230925,194000,185246730,3000,3000,3000,3000,0
20230925,193900,185246730,3000,3000,3000,3000,0
20230925,193800,185246730,3000,3000,3000,3000,0
20230925,193700,185246730,3000,3000,3000,3000,0
20230925,193600,185246730,3000,3000,3000,3000,0
20230925,193500,185246730,3000,3000,3000,3000,0
20230925,193400,185246730,3000,3000,3000,3000,0
20230925,193300,185246730,3000,3000,3000,3000,0
20230925,193200,185246730,3000,3000,3000,3000,0
20230925,193100,185246730,3000,3000,3000,3000,0
20230925,193000,185246730,3000,3000,3000,3000,0
20230925,192900,185246730,3000,3000,3000,3000,0
20230925,192800,185246730,3000,3000,3000,3000,0
20230925,192700,185246730,3000,3000,3000,3000,0
20230925,192600,185246730,3000,3000,3000,3000,0
20230925,192500,185246730,3000,3000,3000,3000,0
20230925,192400,185246730,3000,3000,3000,3000,0
20230925,192300,185246730,3000,3000,3000,3000,0
20230925,192200,185246730,3000,3000,3000,3000,950
20230925,192100,185246730,3000,3000,3000,3000,0
20230925,192000,185246730,3000,3000,3000,3000,0
20230925,191900,185246730,3000,3000,3000,3000,0
20230925,191800,185246730,3000,3000,3000,3000,0
20230925,191700,185246730,3000,3000,3000,3000,0
20230925,191600,185246730,3000,3000,3000,3000,0
20230925,191500,185246730,3000,3000,3000,3000,0
20230925,191400,185246730,3000,3000,3000,3000,0
20230925,191300,185246730,3000,3000,3000,3000,0
20230925,191200,185246730,3000,3000,3000,3000,0
20230925,191100,185246730,3000,3000,3000,3000,0
20230925,191000,185246730,3000,3000,3000,3000,0
20230925,190900,185246730,3000,3000,3000,3000,0
20230925,190800,185246730,3000,3000,3000,3000,0
20230925,190700,185246730,3000,3000,3000,3000,0
20230925,190600,185246730,3000,3000,3000,3000,0
20230925,190500,185246730,3000,3000,3000,3000,0
20230925,190400,185246730,3000,3000,3000,3000,0
20230925,190300,185246730,3000,3000,3000,3000,0
20230925,190200,185246730,3000,3000,3000,3000,0
20230925,190100,185246730,3000,3000,3000,3000,0
20230925,190000,185246730,3000,3000,3000,3000,0
20230925,185900,185246730,3000,3000,3000,3000,0
20230925,185800,185246730,3000,3000,3000,3000,0
20230925,185700,185246730,3000,3000,3000,3000,0
20230925,185600,185246730,3000,3000,3000,3000,0
20230925,185500,185246730,3000,3000,3000,3000,0
20230925,185400,185246730,3000,3000,3000,3000,0
20230925,185300,185246730,3000,3000,3000,3000,0
20230925,185200,185246730,3000,3000,3000,3000,950
20230925,185100,185246730,3000,3000,3000,3000,0
20230925,185000,185246730,3000,3000,3000,3000,0
20230925,184900,185246730,3000,3000,3000,3000,0
20230925,184800,185246730,3000,3000,3000,3000,0
20230925,184700,185246730,3000,3000,3000,3000,0
20230925,184600,185246730,3000,3000,3000,3000,0
20230925,184500,185246730,3000,3000,3000,3000,0
20230925,184400,185246730,3000,3000,3000,3000,0
20230925,184300,185246730,3000,3000,3000,3000,0
20230925,184200,185246730,3000,3000,3000,3000,0
20230925,184100,185246730,3000,3000,3000,3000,0
20230925,184000,185246730,3000,3000,3000,3000,0
20230925,183900,185246730,3000,3000,3000,3000,0
20230925,183800,185246730,3000,3000,3000,3000,0
20230925,183700,185246730,3000,3000,3000,3000,0
20230925,183600,185246730,3000,3000,3000,3000,0
20230925,183500,185246730,3000,3000,3000,3000,0
20230925,183400,185246730,3000,3000,3000,3000,0
20230925,183300,185246730,3000,3000,3000,3000,0
20230925,183200,185246730,3000,3000,3000,3000,0
20230925,183100,185246730,3000,3000,3000,3000,0
20230925,183000,185246730,3000,3000,3000,3000,0
20230925,182900,185246730,3000,3000,3000,3000,0
20230925,182800,185246730,3000,3000,3000,3000,0
20230925,182700,185246730,3000,3000,3000,3000,0
20230925,182600,185246730,3000,3000,3000,3000,0
20230925,182500,185246730,3000,3000,3000,3000,0
20230925,182400,185246730,3000,3000,3000,3000,0
20230925,182300,185246730,3000,3000,3000,3000,0
20230925,182200,185246730,3000,3000,3000,3000,950
20230925,182100,185246730,3000,3000,3000,3000,0
20230925,182000,185246730,3000,3000,3000,3000,0
20230925,181900,185246730,3000,3000,3000,3000,0
20230925,181800,185246730,3000,3000,3000,3000,0
20230925,181700,185246730,3000,3000,3000,3000,0
20230925,181600,185246730,3000,3000,3000,3000,0
20230925,181500,185246730,3000,3000,3000,3000,0
20230925,181400,185246730,3000,3000,3000,3000,0
20230925,181300,185246730,3000,3000,3000,3000,0
20230925,181200,185246730,3000,3000,3000,3000,0
20230925,181100,185246730,3000,3000,3000,3000,0
20230925,181000,185246730,3000,3000,3000,3000,0
20230925,180900,185246730,3000,3000,3000,3000,0
20230925,180800,185246730,3000,3000,3000,3000,0
20230925,180700,185246730,3000,3000,3000,3000,0
20230925,180600,185246730,3000,3000,3000,3000,0
20230925,180500,185246730,3000,3000,3000,3000,0
20230925,180400,185246730,3000,3000,3000,3000,0
20230925,180300,185246730,3000,3000,3000,3000,0
20230925,180200,185246730,3000,3000,3000,3000,0
20230925,180100,185246730,3000,3000,3000,3000,0
20230925,180000,185246730,3000,3000,3000,3000,0
20230925,175900,185246730,3000,3000,3000,3000,0
20230925,175800,185246730,3000,3000,3000,3000,0
20230925,175700,185246730,3000,3000,3000,3000,0
20230925,175600,185246730,3000,3000,3000,3000,0
20230925,175500,185246730,3000,3000,3000,3000,0
20230925,175400,185246730,3000,3000,3000,3000,0
20230925,175300,185246730,3000,3000,3000,3000,0
20230925,175200,185246730,3000,3000,3000,3000,950
20230925,175100,185246730,3000,3000,3000,3000,0
20230925,175000,185246730,3000,3000,3000,3000,0
20230925,174900,185246730,3000,3000,3000,3000,0
20230925,174800,185246730,3000,3000,3000,3000,0
20230925,174700,185246730,3000,3000,3000,3000,0
20230925,174600,185246730,3000,3000,3000,3000,0
20230925,174500,185246730,3000,3000,3000,3000,0
20230925,174400,185246730,3000,3000,3000,3000,0
20230925,174300,185246730,3000,3000,3000,3000,0
20230925,174200,185246730,3000,3000,3000,3000,0
20230925,174100,185246730,3000,3000,3000,3000,0
20230925,174000,185246730,3000,3000,3000,3000,0
20230925,173900,185246730,3000,3000,3000,3000,0
20230925,173800,185246730,3000,3000,3000,3000,0
20230925,173700,185246730,3000,3000,3000,3000,0
20230925,173600,185246730,3000,3000,3000,3000,0
20230925,173500,185246730,3000,3000,3000,3000,0
20230925,173400,185246730,3000,3000,3000,3000,0
20230925,173300,185246730,3000,3000,3000,3000,0
20230925,173200,185246730,3000,3000,3000,3000,0
20230925,173100,185246730,3000,3000,3000,3000,0
20230925,173000,185246730,3000,3000,3000,3000,0
20230925,172900,185246730,3000,3000,3000,3000,0
20230925,172800,185246730,3000,3000,3000,3000,0
20230925,172700,185246730,3000,3000,3000,3000,0
20230925,172600,185246730,3000,3000,3000,3000,0
20230925,172500,185246730,3000,3000,3000,3000,0
20230925,172400,185246730,3000,3000,3000,3000,0
20230925,172300,185246730,3000,3000,3000,3000,0
20230925,172200,185246730,3000,3000,3000,3000,950
20230925,172100,185246730,3000,3000,3000,3000,0
20230925,172000,185246730,3000,3000,3000,3000,0
20230925,171900,185246730,3000,3000,3000,3000,0
20230925,171800,185246730,3000,3000,3000,3000,0
20230925,171700,185246730,3000,3000,3000,3000,0
20230925,171600,185246730,3000,3000,3000,3000,0
20230925,171500,185246730,3000,3000,3000,3000,0
20230925,171400,185246730,3000,3000,3000,3000,0
20230925,171300,185246730,3000,3000,3000,3000,0
20230925,171200,185246730,3000,3000,3000,3000,0
20230925,171100,185246730,3000,3000,3000,3000,0
20230925,171000,185246730,3000,3000,3000,3000,0
20230925,170900,185246730,3000,3000,3000,3000,0
20230925,170800,185246730,3000,3000,3000,3000,0
20230925,170700,185246730,3000,3000,3000,3000,0
20230925,170600,185246730,3000,3000,3000,3000,0
20230925,170500,185246730,3000,3000,3000,3000,0
20230925,170400,185246730,3000,3000,3000,3000,0
20230925,170300,185246730,3000,3000,3000,3000,0
20230925,170200,185246730,3000,3000,3000,3000,0
20230925,170100,185246730,3000,3000,3000,3000,0
20230925,170000,185246730,3000,3000,3000,3000,0
20230925,165900,185246730,3000,3000,3000,3000,0
20230925,165800,185246730,3000,3000,3000,3000,0
20230925,165700,185246730,3000,3000,3000,3000,0
20230925,165600,185246730,3000,3000,3000,3000,0
20230925,165500,185246730,3000,3000,3000,3000,0
20230925,165400,185246730,3000,3000,3000,3000,0
20230925,165300,185246730,3000,3000,3000,3000,0
20230925,165200,185246730,3000,3000,3000,3000,950
20230925,165100,185246730,3000,3000,3000,3000,0
20230925,165000,185246730,3000,3000,3000,3000,0
20230925,164900,185246730,3000,3000,3000,3000,0
20230925,164800,185246730,3000,3000,3000,3000,0
20230925,164700,185246730,3000,3000,3000,3000,0
20230925,164600,185246730,3000,3000,3000,3000,0
20230925,164500,185246730,3000,3000,3000,3000,0
20230925,164400,185246730,3000,3000,3000,3000,0
20230925,164300,185246730,3000,3000,3000,3000,0
20230925,164200,185246730,3000,3000,3000,3000,0
20230925,164100,185246730,3000,3000,3000,3000,0
20230925,164000,185246730,3000,3000,3000,3000,0
20230925,163900,185246730,3000,3000,3000,3000,0
20230925,163800,185246730,3000,3000,3000,3000,0
20230925,163700,185246730,3000,3000,3000,3000,0
20230925,163600,185246730,3000,3000,3000,3000,0
20230925,163500,185246730,3000,3000,3000,3000,0
20230925,163400,185246730,3000,3000,3000,3000,0
20230925,163300,185246730,3000,3000,3000,3000,0
20230925,163200,185246730,3000,3000,3000,3000,0
20230925,163100,185246730,3000,3000,3000,3000,0
20230925,163000,185246730,3000,3000,3000,3000,0
20230925,162900,185246730,3000,3000,3000,3000,0
20230925,162800,185246730,3000,3000,3000,3000,0
20230925,162700,185246730,3000,3000,3000,3000,0
20230925,162600,185246730,3000,3000,3000,3000,0
20230925,162500,185246730,3000,3000,3000,3000,0
20230925,162400,185246730,3000,3000,3000,3000,0
20230925,162300,185246730,3000,3000,3000,3000,0
20230925,162200,185246730,3000,3000,3000,3000,950
20230925,162100,185246730,3000,3000,3000,3000,0
20230925,162000,185246730,3000,3000,3000,3000,0
20230925,161900,185246730,3000,3000,3000,3000,0
20230925,161800,185246730,3000,3000,3000,3000,0
20230925,161700,185246730,3000,3000,3000,3000,0
20230925,161600,185246730,3000,3000,3000,3000,0
20230925,161500,185246730,3000,3000,3000,3000,0
20230925,161400,185246730,3000,3000,3000,3000,0
20230925,161300,185246730,3000,3000,3000,3000,0
20230925,161200,185246730,3000,3000,3000,3000,0
20230925,161100,185246730,3000,3000,3000,3000,0
20230925,161000,185246730,3000,3000,3000,3000,0
20230925,160900,185246730,3000,3000,3000,3000,0
20230925,160800,185246730,3000,3000,3000,3000,0
20230925,160700,185246730,3000,3000,3000,3000,0
20230925,160600,185246730,3000,3000,3000,3000,0
20230925,160500,185246730,3000,3000,3000,3000,0
20230925,160400,185246730,3000,3000,3000,3000,0
20230925,160300,185246730,3000,3000,3000,3000,0
20230925,160200,185246730,3000,3000,3000,3000,0
20230925,160100,185246730,3000,3000,3000,3000,0
20230925,160000,185246730,3000,3000,3000,3000,0
20230925,155900,185246730,3000,3000,3000,3000,0
20230925,155800,185246730,3000,3000,3000,3000,0
20230925,155700,185246730,3000,3000,3000,3000,0
20230925,155600,185246730,3000,3000,3000,3000,0
20230925,155500,185246730,3000,3000,3000,3000,0
20230925,155400,185246730,3000,3000,3000,3000,0
20230925,155300,185246730,3000,3000,3000,3000,0
20230925,155200,185246730,3000,3000,3000,3000,950
20230925,155100,185246730,3000,3000,3000,3000,0
20230925,155000,185246730,3000,3000,3000,3000,0
20230925,154900,185246730,3000,3000,3000,3000,0
20230925,154800,185246730,3000,3000,3000,3000,0
20230925,154700,185246730,3000,3000,3000,3000,0
20230925,154600,185246730,3000,3000,3000,3000,0
20230925,154500,185246730,3000,3000,3000,3000,0
20230925,154400,185246730,3000,3000,3000,3000,0
20230925,154300,185246730,3000,3000,3000,3000,0
20230925,154200,185246730,3000,3000,3000,3000,0
20230925,154100,185246730,3000,3000,3000,3000,0
20230925,154000,185246730,3000,3000,3000,3000,0
20230925,153900,185246730,3000,3000,3000,3000,0
20230925,153800,185246730,3000,3000,3000,3000,0
20230925,153700,185246730,3000,3000,3000,3000,0
20230925,153600,185246730,3000,3000,3000,3000,0
20230925,153500,185246730,3000,3000,3000,3000,0
20230925,153400,185246730,3000,3000,3000,3000,0
20230925,153300,185246730,3000,3000,3000,3000,0
20230925,153200,185246730,3000,3000,3000,3000,0
20230925,153100,185246730,3000,3000,3000,3000,0
20230925,153000,185246730,3000,3000,3000,3000,950
20230925,152900,182396730,3000,3000,3000,3000,0
20230925,152800,182396730,3000,3000,3000,3000,0
20230925,152700,182396730,3000,3000,3000,3000,0
20230925,152600,182396730,3000,3000,3000,3000,0
20230925,152500,182396730,3000,3000,3000,3000,0
20230925,152400,182396730,3000,3000,3000,3000,0
20230925,152300,182396730,3000,3000,3000,3000,0
20230925,152200,182396730,3000,3000,3000,3000,0
20230925,152100,182396730,3000,3000,3000,3000,0
20230925,152000,182396730,3000,3000,3000,3000,0
20230925,151900,182396730,3000,3010,3010,3000,932
20230925,151800,179600430,3000,3015,3015,3000,136
20230925,151700,179191905,3040,3040,3040,3040,0
20230925,151600,179191905,3040,3020,3040,3020,96
20230925,151500,178901785,3020,3000,3020,3000,46
20230925,151400,178763765,3000,3000,3000,3000,0
20230925,151300,178763765,3000,3005,3005,3000,51
20230925,151200,178610760,3000,3000,3000,3000,0
20230925,151100,178610760,3000,3000,3000,3000,43
20230925,151000,178481760,3020,3020,3020,3020,1
20230925,150900,178478740,3000,3000,3000,3000,0
20230925,150800,178478740,3000,3005,3005,3000,24
20230925,150700,178406690,3005,3000,3005,3000,888
20230925,150600,175740680,3000,3000,3000,3000,0
20230925,150500,175740680,3000,3000,3000,3000,0
20230925,150400,175740680,3000,3035,3035,3000,10009
20230925,150300,145628220,3045,3045,3045,3045,0
20230925,150200,145628220,3045,3045,3045,3045,0
20230925,150100,145628220,3045,3045,3045,3045,0
20230925,150000,145628220,3045,3045,3045,3045,0
20230925,145900,145628220,3045,3045,3045,3045,0
20230925,145800,145628220,3045,3025,3045,3015,116
20230925,145700,145276400,3025,3025,3025,3025,0
20230925,145600,145276400,3025,3025,3025,3025,5
20230925,145500,145261275,3025,3020,3025,3020,1500
20230925,145400,140727005,3020,3020,3020,3020,0
20230925,145300,140727005,3020,3020,3020,3020,0
20230925,145200,140727005,3020,3020,3020,3020,0
20230925,145100,140727005,3020,3015,3020,3015,199
20230925,145000,140127010,3020,3020,3020,3020,0
20230925,144900,140127010,3020,3020,3020,3015,5
20230925,144800,140111915,3015,3020,3020,3015,5
20230925,144700,140096830,3025,3025,3025,3025,0
20230925,144600,140096830,3025,3025,3025,3025,0
20230925,144500,140096830,3025,3025,3025,3025,0
20230925,144400,140096830,3025,3025,3025,3025,930
20230925,144300,137283580,3015,3015,3015,3015,0
20230925,144200,137283580,3015,3015,3015,3015,0
20230925,144100,137283580,3015,3015,3015,3015,47
20230925,144000,137141875,3015,3015,3015,3015,0
20230925,143900,137141875,3015,3015,3015,3015,0
20230925,143800,137141875,3015,3015,3015,3015,0
20230925,143700,137141875,3015,3015,3015,3015,0
20230925,143600,137141875,3015,3015,3015,3015,0
20230925,143500,137141875,3015,3025,3025,3015,54
20230925,143400,136979050,3015,3015,3015,3015,0
20230925,143300,136979050,3015,3015,3015,3015,0
20230925,143200,136979050,3015,3015,3015,3015,0
20230925,143100,136979050,3015,3020,3020,3015,100
20230925,143000,136677465,3020,3020,3020,3020,691
20230925,142900,134590645,3025,3025,3025,3025,0
20230925,142800,134590645,3025,3025,3025,3025,0
20230925,142700,134590645,3025,3025,3025,3025,0
20230925,142600,134590645,3025,3025,3025,3025,0
20230925,142500,134590645,3025,3025,3025,3025,0
20230925,142400,134590645,3025,3025,3025,3025,0
20230925,142300,134590645,3025,3025,3025,3025,300
20230925,142200,133683145,3045,3045,3045,3045,0
20230925,142100,133683145,3045,3045,3045,3045,0
20230925,142000,133683145,3045,3045,3045,3045,0
20230925,141900,133683145,3045,3045,3045,3045,0
20230925,141800,133683145,3045,3045,3045,3045,0
20230925,141700,133683145,3045,3045,3045,3045,0
20230925,141600,133683145,3045,3045,3045,3045,0
20230925,141500,133683145,3045,3045,3045,3045,0
20230925,141400,133683145,3045,3045,3045,3045,0
20230925,141300,133683145,3045,3045,3045,3045,0
20230925,141200,133683145,3045,3045,3045,3045,0
20230925,141100,133683145,3045,3045,3045,3045,0
20230925,141000,133683145,3045,3045,3045,3045,0
20230925,140900,133683145,3045,3045,3045,3045,0
20230925,140800,133683145,3045,3045,3045,3045,1
20230925,140700,133680100,3020,3020,3020,3020,0
20230925,140600,133680100,3020,3020,3020,3020,0
20230925,140500,133680100,3020,3020,3020,3020,0
20230925,140400,133680100,3020,3020,3020,3020,0
20230925,140300,133680100,3020,3020,3020,3020,0
20230925,140200,133680100,3020,3020,3020,3020,0
20230925,140100,133680100,3020,3020,3020,3020,0
20230925,140000,133680100,3020,3020,3020,3020,0
20230925,135900,133680100,3020,3020,3020,3020,0
20230925,135800,133680100,3020,3025,3025,3020,5385
20230925,135700,117410905,3030,3030,3030,3030,1606
20230925,135600,112544725,3035,3035,3035,3035,0
20230925,135500,112544725,3035,3035,3035,3035,0
20230925,135400,112544725,3035,3035,3035,3035,616
20230925,135300,110675165,3035,3035,3035,3035,0
20230925,135200,110675165,3035,3035,3035,3035,0
20230925,135100,110675165,3035,3035,3035,3035,0
20230925,135000,110675165,3035,3035,3035,3035,0
20230925,134900,110675165,3035,3035,3035,3035,0
20230925,134800,110675165,3035,3035,3035,3035,0
20230925,134700,110675165,3035,3050,3050,3035,824
20230925,134600,108172145,3055,3055,3055,3055,1
20230925,134500,108169090,3055,3055,3055,3055,0
20230925,134400,108169090,3055,3055,3055,3055,0
20230925,134300,108169090,3055,3055,3055,3055,0
20230925,134200,108169090,3055,3055,3055,3055,0
20230925,134100,108169090,3055,3055,3055,3055,0
20230925,134000,108169090,3055,3055,3055,3055,0
20230925,133900,108169090,3055,3055,3055,3055,0
20230925,133800,108169090,3055,3055,3055,3055,0
20230925,133700,108169090,3055,3055,3055,3055,0
20230925,133600,108169090,3055,3055,3055,3055,0
20230925,133500,108169090,3055,3055,3055,3055,0
20230925,133400,108169090,3055,3055,3055,3055,0
20230925,133300,108169090,3055,3055,3055,3055,0
20230925,133200,108169090,3055,3055,3055,3055,0
20230925,133100,108169090,3055,3055,3055,3055,0
20230925,133000,108169090,3055,3055,3055,3055,0
20230925,132900,108169090,3055,3055,3055,3055,0
20230925,132800,108169090,3055,3055,3055,3055,0
20230925,132700,108169090,3055,3055,3055,3055,0
20230925,132600,108169090,3055,3055,3055,3055,2
20230925,132500,108162980,3055,3055,3055,3055,2
20230925,132400,108156870,3045,3045,3045,3045,0
20230925,132300,108156870,3045,3065,3065,3040,947
20230925,132200,105273385,3065,3065,3065,3065,0
20230925,132100,105273385,3065,3065,3065,3065,0
20230925,132000,105273385,3065,3065,3065,3065,2
20230925,131900,105267255,3065,3065,3065,3065,0
20230925,131800,105267255,3065,3065,3065,3065,1
20230925,131700,105264190,3070,3070,3070,3070,0
20230925,131600,105264190,3070,3070,3070,3070,0
20230925,131500,105264190,3070,3070,3070,3070,1
20230925,131400,105261120,3070,3070,3070,3070,1
20230925,131300,105258050,3075,3045,3075,3045,52
20230925,131200,105099075,3040,3040,3040,3040,0
20230925,131100,105099075,3040,3040,3040,3040,0
20230925,131000,105099075,3040,3040,3040,3040,0
20230925,130900,105099075,3040,3040,3040,3040,0
20230925,130800,105099075,3040,3040,3040,3040,0
20230925,130700,105099075,3040,3040,3040,3040,0
20230925,130600,105099075,3040,3040,3040,3040,0
20230925,130500,105099075,3040,3040,3040,3040,0
20230925,130400,105099075,3040,3040,3040,3040,381
20230925,130300,103940835,3035,3035,3035,3035,0
20230925,130200,103940835,3035,3035,3035,3035,0
20230925,130100,103940835,3035,3035,3035,3035,15
20230925,130000,103895310,3035,3035,3035,3035,2
20230925,125900,103889240,3035,3035,3035,3035,0
20230925,125800,103889240,3035,3030,3035,3030,494
20230925,125700,102392415,3035,3035,3035,3035,0
20230925,125600,102392415,3035,3035,3035,3035,0
20230925,125500,102392415,3035,3035,3035,3035,0
20230925,125400,102392415,3035,3035,3035,3035,0
20230925,125300,102392415,3035,3035,3035,3035,0
20230925,125200,102392415,3035,3035,3035,3035,0
20230925,125100,102392415,3035,3035,3035,3035,0
20230925,125000,102392415,3035,3035,3035,3035,0
20230925,124900,102392415,3035,3035,3035,3035,0
20230925,124800,102392415,3035,3035,3035,3035,0
20230925,124700,102392415,3035,3035,3035,3035,0
20230925,124600,102392415,3035,3035,3035,3035,0
20230925,124500,102392415,3035,3035,3035,3035,0
20230925,124400,102392415,3035,3035,3035,3035,1
20230925,124300,102389380,3035,3035,3035,3035,0
20230925,124200,102389380,3035,3035,3035,3035,1
20230925,124100,102386345,3035,3035,3035,3035,0
20230925,124000,102386345,3035,3035,3035,3035,0
20230925,123900,102386345,3035,3035,3035,3035,0
20230925,123800,102386345,3035,3035,3035,3035,0
20230925,123700,102386345,3035,3035,3035,3035,1
20230925,123600,102383310,3035,3035,3035,3035,0
20230925,123500,102383310,3035,3035,3035,3035,0
20230925,123400,102383310,3035,3035,3035,3035,200
20230925,123300,101776310,3030,3030,3030,3030,103
20230925,123200,101464220,3035,3030,3035,3030,17
20230925,123100,101412660,3030,3030,3030,3030,0
20230925,123000,101412660,3030,3030,3030,3030,0
20230925,122900,101412660,3030,3030,3030,3030,0
20230925,122800,101412660,3030,3030,3030,3030,0
20230925,122700,101412660,3030,3030,3030,3030,189
20230925,122600,100839990,3035,3035,3035,3035,0
20230925,122500,100839990,3035,3035,3035,3035,0
20230925,122400,100839990,3035,3035,3035,3035,1
20230925,122300,100836955,3030,3030,3030,3030,0
20230925,122200,100836955,3030,3030,3030,3030,0
20230925,122100,100836955,3030,3030,3030,3030,170
20230925,122000,100321855,3035,3035,3035,3035,0
20230925,121900,100321855,3035,3035,3035,3035,0
20230925,121800,100321855,3035,3035,3035,3035,0
20230925,121700,100321855,3035,3035,3035,3035,0
20230925,121600,100321855,3035,3035,3035,3035,0
20230925,121500,100321855,3035,3035,3035,3035,0
20230925,121400,100321855,3035,3035,3035,3035,0
20230925,121300,100321855,3035,3035,3035,3035,20
20230925,121200,100261155,3035,3035,3035,3035,0
20230925,121100,100261155,3035,3035,3035,3035,0
20230925,121000,100261155,3035,3035,3035,3035,3
20230925,120900,100252050,3035,3035,3035,3035,0
20230925,120800,100252050,3035,3035,3035,3035,0
20230925,120700,100252050,3035,3035,3035,3035,0
20230925,120600,100252050,3035,3035,3035,3035,0
20230925,120500,100252050,3035,3035,3035,3035,0
20230925,120400,100252050,3035,3035,3035,3035,0
20230925,120300,100252050,3035,3035,3035,3035,0
20230925,120200,100252050,3035,3035,3035,3035,0
20230925,120100,100252050,3035,3035,3035,3035,0
20230925,120000,100252050,3035,3035,3035,3035,0
20230925,115900,100252050,3035,3035,3035,3035,0
20230925,115800,100252050,3035,3035,3035,3035,0
20230925,115700,100252050,3035,3035,3035,3035,0
20230925,115600,100252050,3035,3030,3035,3030,3
20230925,115500,100242955,3030,3030,3030,3030,2
20230925,115400,100236895,3030,3030,3030,3030,0
20230925,115300,100236895,3030,3030,3030,3030,158
20230925,115200,99758155,3030,3030,3030,3030,0
20230925,115100,99758155,3030,3030,3030,3030,0
20230925,115000,99758155,3030,3030,3030,3030,0
20230925,114900,99758155,3030,3030,3030,3030,0
20230925,114800,99758155,3030,3030,3030,3030,0
20230925,114700,99758155,3030,3030,3030,3030,0
20230925,114600,99758155,3030,3030,3030,3030,0
20230925,114500,99758155,3030,3030,3030,3030,0
20230925,114400,99758155,3030,3030,3030,3030,0
20230925,114300,99758155,3030,3030,3030,3030,0
20230925,114200,99758155,3030,3030,3030,3030,0
20230925,114100,99758155,3030,3030,3030,3030,0
20230925,114000,99758155,3030,3030,3030,3030,2
20230925,113900,99752095,3030,3030,3030,3030,0
20230925,113800,99752095,3030,3030,3030,3030,1
20230925,113700,99749065,3035,3035,3035,3035,0
20230925,113600,99749065,3035,3035,3035,3035,30
20230925,113500,99658015,3030,3030,3030,3030,0
20230925,113400,99658015,3030,3030,3030,3030,0
20230925,113300,99658015,3030,3030,3030,3030,0
20230925,113200,99658015,3030,3030,3030,3030,0
20230925,113100,99658015,3030,3030,3030,3030,0
20230925,113000,99658015,3030,3030,3030,3030,0
20230925,112900,99658015,3030,3030,3030,3030,0
20230925,112800,99658015,3030,3030,3030,3030,5
20230925,112700,99642865,3035,3035,3035,3035,20
20230925,112600,99582165,3035,3035,3035,3035,120
20230925,112500,99217965,3030,3030,3030,3030,285
20230925,112400,98354415,3030,3030,3030,3030,5
20230925,112300,98339265,3035,3035,3035,3035,0
20230925,112200,98339265,3035,3035,3035,3035,0
20230925,112100,98339265,3035,3035,3035,3035,0
20230925,112000,98339265,3035,3035,3035,3035,4
20230925,111900,98327125,3035,3035,3035,3035,0
20230925,111800,98327125,3035,3035,3035,3035,0
20230925,111700,98327125,3035,3025,3035,3025,22
20230925,111600,98260455,3020,3020,3020,3020,0
20230925,111500,98260455,3020,3020,3020,3020,0
20230925,111400,98260455,3020,3020,3020,3020,0
20230925,111300,98260455,3020,3025,3025,3020,1700
20230925,111200,93121405,3025,3025,3025,3025,0
20230925,111100,93121405,3025,3025,3025,3025,0
20230925,111000,93121405,3025,3025,3025,3025,0
20230925,110900,93121405,3025,3025,3025,3025,0
20230925,110800,93121405,3025,3025,3025,3025,0
20230925,110700,93121405,3025,3025,3025,3025,0
20230925,110600,93121405,3025,3025,3025,3025,0
20230925,110500,93121405,3025,3025,3025,3025,0
20230925,110400,93121405,3025,3025,3025,3025,2070
20230925,110300,86859655,3030,3030,3030,3030,1000
20230925,110200,83829655,3025,3025,3025,3025,0
20230925,110100,83829655,3025,3030,3030,3025,384
20230925,110000,82667555,3030,3030,3030,3030,0
20230925,105900,82667555,3030,3030,3030,3030,0
20230925,105800,82667555,3030,3030,3030,3030,0
20230925,105700,82667555,3030,3030,3030,3030,0
20230925,105600,82667555,3030,3030,3030,3030,0
20230925,105500,82667555,3030,3030,3030,3030,0
20230925,105400,82667555,3030,3030,3030,3030,0
20230925,105300,82667555,3030,3030,3030,3030,2280
20230925,105200,75759155,3040,3040,3040,3040,0
20230925,105100,75759155,3040,3040,3040,3040,0
20230925,105000,75759155,3040,3040,3040,3040,0
20230925,104900,75759155,3040,3040,3040,3040,0
20230925,104800,75759155,3040,3040,3040,3040,0
20230925,104700,75759155,3040,3040,3040,3040,0
20230925,104600,75759155,3040,3040,3040,3040,0
20230925,104500,75759155,3040,3040,3040,3040,0
20230925,104400,75759155,3040,3040,3040,3040,0
20230925,104300,75759155,3040,3040,3040,3040,0
20230925,104200,75759155,3040,3040,3040,3040,0
20230925,104100,75759155,3040,3040,3040,3040,0
20230925,104000,75759155,3040,3040,3040,3040,0
20230925,103900,75759155,3040,3040,3040,3040,1973
20230925,103800,69761235,3045,3045,3045,3045,0
20230925,103700,69761235,3045,3045,3045,3045,49
20230925,103600,69612030,3045,3045,3045,3045,4
20230925,103500,69599850,3040,3040,3040,3040,0
20230925,103400,69599850,3040,3040,3040,3040,0
20230925,103300,69599850,3040,3040,3040,3040,0
20230925,103200,69599850,3040,3040,3040,3040,0
20230925,103100,69599850,3040,3040,3040,3040,0
20230925,103000,69599850,3040,3040,3040,3040,0
20230925,102900,69599850,3040,3040,3040,3040,0
20230925,102800,69599850,3040,3040,3040,3040,4
20230925,102700,69587690,3040,3040,3040,3040,0
20230925,102600,69587690,3040,3040,3040,3040,14
20230925,102500,69545130,3040,3035,3040,3035,500
20230925,102400,68026540,3025,3025,3025,3025,0
20230925,102300,68026540,3025,3025,3025,3025,0
20230925,102200,68026540,3025,3025,3025,3025,0
20230925,102100,68026540,3025,3030,3030,3025,1675
20230925,102000,62951410,3030,3030,3030,3030,0
20230925,101900,62951410,3030,3030,3030,3030,0
20230925,101800,62951410,3030,3030,3030,3030,0
20230925,101700,62951410,3030,3040,3040,3030,169
20230925,101600,62439310,3040,3040,3040,3040,0
20230925,101500,62439310,3040,3040,3040,3040,0
20230925,101400,62439310,3040,3040,3040,3040,0
20230925,101300,62439310,3040,3075,3075,3040,1372
20230925,101200,58264845,3080,3080,3080,3080,0
20230925,101100,58264845,3080,3080,3080,3080,0
20230925,101000,58264845,3080,3080,3080,3080,0
20230925,100900,58264845,3080,3080,3080,3080,0
20230925,100800,58264845,3080,3080,3080,3080,0
20230925,100700,58264845,3080,3070,3080,3070,13
20230925,100600,58224900,3070,3070,3070,3070,0
20230925,100500,58224900,3070,3070,3070,3070,0
20230925,100400,58224900,3070,3070,3070,3070,0
20230925,100300,58224900,3070,3070,3070,3070,0
20230925,100200,58224900,3070,3070,3070,3070,0
20230925,100100,58224900,3070,3065,3070,3065,6
20230925,100000,58206505,3050,3060,3060,3050,11
20230925,095900,58172855,3050,3050,3050,3050,0
20230925,095800,58172855,3050,3050,3050,3050,55
20230925,095700,58005105,3050,3060,3060,3040,4009
20230925,095600,45778200,3070,3070,3070,3070,5
20230925,095500,45762850,3080,3080,3080,3080,0
20230925,095400,45762850,3080,3080,3080,3080,0
20230925,095300,45762850,3080,3080,3080,3080,1
20230925,095200,45759770,3080,3080,3080,3080,0
20230925,095100,45759770,3080,3080,3080,3080,0
20230925,095000,45759770,3080,3080,3080,3080,0
20230925,094900,45759770,3080,3080,3080,3080,5
20230925,094800,45744370,3085,3055,3085,3055,54
20230925,094700,45578805,3050,3050,3050,3050,24
20230925,094600,45505605,3045,3045,3045,3045,0
20230925,094500,45505605,3045,3045,3045,3045,0
20230925,094400,45505605,3045,3045,3045,3045,0
20230925,094300,45505605,3045,3040,3045,3020,10188
20230925,094200,14596110,3045,3045,3045,3045,0
20230925,094100,14596110,3045,3055,3080,3045,2777
20230925,094000,6122440,3060,3060,3060,3060,522
20230925,093900,4525120,3060,3060,3060,3060,0
20230925,093800,4525120,3060,3060,3060,3060,1
20230925,093700,4522060,3060,3060,3060,3060,0
20230925,093600,4522060,3060,3060,3060,3060,2
20230925,093500,4515940,3060,3060,3060,3060,0
20230925,093400,4515940,3060,3060,3060,3060,0
20230925,093300,4515940,3060,3060,3060,3060,0
20230925,093200,4515940,3060,3075,3075,3060,498
20230925,093100,2989625,3075,3075,3075,3075,0
20230925,093000,2989625,3075,3075,3075,3075,0
20230925,092900,2989625,3075,3075,3075,3075,0
20230925,092800,2989625,3075,3075,3075,3075,0
20230925,092700,2989625,3075,3075,3075,3075,18
20230925,092600,2934275,3075,3075,3075,3075,5
20230925,092500,2918900,3080,3080,3080,3080,0
20230925,092400,2918900,3080,3080,3080,3080,0
20230925,092300,2918900,3080,3080,3080,3080,0
20230925,092200,2918900,3080,3080,3080,3080,0
20230925,092100,2918900,3080,3080,3080,3080,0
20230925,092000,2918900,3080,3080,3080,3080,0
20230925,091900,2918900,3080,3080,3080,3080,0
20230925,091800,2918900,3080,3080,3080,3080,0
20230925,091700,2918900,3080,3080,3080,3080,42
20230925,091600,2789540,3080,3080,3080,3080,0
20230925,091500,2789540,3080,3080,3080,3080,0
20230925,091400,2789540,3080,3080,3080,3080,0
20230925,091300,2789540,3080,3080,3080,3080,0
20230925,091200,2789540,3080,3080,3080,3080,0
20230925,091100,2789540,3080,3080,3080,3075,294
20230925,091000,1884390,3080,3080,3080,3080,0
20230925,090900,1884390,3080,3080,3080,3080,21
20230925,090800,1819710,3080,3080,3080,3080,3
20230925,090700,1810470,3080,3080,3080,3080,0
20230925,090600,1810470,3080,3080,3080,3080,0
20230925,090500,1810470,3080,3080,3080,3080,26
20230925,090400,1730390,3090,3090,3090,3090,0
20230925,090300,1730390,3090,3090,3090,3090,0
20230925,090200,1730390,3090,3090,3090,3090,1
20230925,090100,1727300,3085,3085,3085,3085,500
20230925,090000,184800,3080,3080,3080,3080,60