KissMeData/220180/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202100,85773640,3000,3000,3000,3000,240
20230927,202000,85773640,3000,3000,3000,3000,0
20230927,201900,85773640,3000,3000,3000,3000,0
20230927,201800,85773640,3000,3000,3000,3000,0
20230927,201700,85773640,3000,3000,3000,3000,0
20230927,201600,85773640,3000,3000,3000,3000,0
20230927,201500,85773640,3000,3000,3000,3000,0
20230927,201400,85773640,3000,3000,3000,3000,0
20230927,201300,85773640,3000,3000,3000,3000,0
20230927,201200,85773640,3000,3000,3000,3000,0
20230927,201100,85773640,3000,3000,3000,3000,0
20230927,201000,85773640,3000,3000,3000,3000,0
20230927,200900,85773640,3000,3000,3000,3000,0
20230927,200800,85773640,3000,3000,3000,3000,0
20230927,200700,85773640,3000,3000,3000,3000,0
20230927,200600,85773640,3000,3000,3000,3000,0
20230927,200500,85773640,3000,3000,3000,3000,0
20230927,200400,85773640,3000,3000,3000,3000,0
20230927,200300,85773640,3000,3000,3000,3000,0
20230927,200200,85773640,3000,3000,3000,3000,0
20230927,200100,85773640,3000,3000,3000,3000,0
20230927,200000,85773640,3000,3000,3000,3000,0
20230927,195900,85773640,3000,3000,3000,3000,0
20230927,195800,85773640,3000,3000,3000,3000,0
20230927,195700,85773640,3000,3000,3000,3000,0
20230927,195600,85773640,3000,3000,3000,3000,0
20230927,195500,85773640,3000,3000,3000,3000,0
20230927,195400,85773640,3000,3000,3000,3000,0
20230927,195300,85773640,3000,3000,3000,3000,0
20230927,195200,85773640,3000,3000,3000,3000,0
20230927,195100,85773640,3000,3000,3000,3000,240
20230927,195000,85773640,3000,3000,3000,3000,0
20230927,194900,85773640,3000,3000,3000,3000,0
20230927,194800,85773640,3000,3000,3000,3000,0
20230927,194700,85773640,3000,3000,3000,3000,0
20230927,194600,85773640,3000,3000,3000,3000,0
20230927,194500,85773640,3000,3000,3000,3000,0
20230927,194400,85773640,3000,3000,3000,3000,0
20230927,194300,85773640,3000,3000,3000,3000,0
20230927,194200,85773640,3000,3000,3000,3000,0
20230927,194100,85773640,3000,3000,3000,3000,0
20230927,194000,85773640,3000,3000,3000,3000,0
20230927,193900,85773640,3000,3000,3000,3000,0
20230927,193800,85773640,3000,3000,3000,3000,0
20230927,193700,85773640,3000,3000,3000,3000,0
20230927,193600,85773640,3000,3000,3000,3000,0
20230927,193500,85773640,3000,3000,3000,3000,0
20230927,193400,85773640,3000,3000,3000,3000,0
20230927,193300,85773640,3000,3000,3000,3000,0
20230927,193200,85773640,3000,3000,3000,3000,0
20230927,193100,85773640,3000,3000,3000,3000,0
20230927,193000,85773640,3000,3000,3000,3000,0
20230927,192900,85773640,3000,3000,3000,3000,0
20230927,192800,85773640,3000,3000,3000,3000,0
20230927,192700,85773640,3000,3000,3000,3000,0
20230927,192600,85773640,3000,3000,3000,3000,0
20230927,192500,85773640,3000,3000,3000,3000,0
20230927,192400,85773640,3000,3000,3000,3000,0
20230927,192300,85773640,3000,3000,3000,3000,0
20230927,192200,85773640,3000,3000,3000,3000,0
20230927,192100,85773640,3000,3000,3000,3000,240
20230927,192000,85773640,3000,3000,3000,3000,0
20230927,191900,85773640,3000,3000,3000,3000,0
20230927,191800,85773640,3000,3000,3000,3000,0
20230927,191700,85773640,3000,3000,3000,3000,0
20230927,191600,85773640,3000,3000,3000,3000,0
20230927,191500,85773640,3000,3000,3000,3000,0
20230927,191400,85773640,3000,3000,3000,3000,0
20230927,191300,85773640,3000,3000,3000,3000,0
20230927,191200,85773640,3000,3000,3000,3000,0
20230927,191100,85773640,3000,3000,3000,3000,0
20230927,191000,85773640,3000,3000,3000,3000,0
20230927,190900,85773640,3000,3000,3000,3000,0
20230927,190800,85773640,3000,3000,3000,3000,0
20230927,190700,85773640,3000,3000,3000,3000,0
20230927,190600,85773640,3000,3000,3000,3000,0
20230927,190500,85773640,3000,3000,3000,3000,0
20230927,190400,85773640,3000,3000,3000,3000,0
20230927,190300,85773640,3000,3000,3000,3000,0
20230927,190200,85773640,3000,3000,3000,3000,0
20230927,190100,85773640,3000,3000,3000,3000,0
20230927,190000,85773640,3000,3000,3000,3000,0
20230927,185900,85773640,3000,3000,3000,3000,0
20230927,185800,85773640,3000,3000,3000,3000,0
20230927,185700,85773640,3000,3000,3000,3000,0
20230927,185600,85773640,3000,3000,3000,3000,0
20230927,185500,85773640,3000,3000,3000,3000,0
20230927,185400,85773640,3000,3000,3000,3000,0
20230927,185300,85773640,3000,3000,3000,3000,0
20230927,185200,85773640,3000,3000,3000,3000,0
20230927,185100,85773640,3000,3000,3000,3000,240
20230927,185000,85773640,3000,3000,3000,3000,0
20230927,184900,85773640,3000,3000,3000,3000,0
20230927,184800,85773640,3000,3000,3000,3000,0
20230927,184700,85773640,3000,3000,3000,3000,0
20230927,184600,85773640,3000,3000,3000,3000,0
20230927,184500,85773640,3000,3000,3000,3000,0
20230927,184400,85773640,3000,3000,3000,3000,0
20230927,184300,85773640,3000,3000,3000,3000,0
20230927,184200,85773640,3000,3000,3000,3000,0
20230927,184100,85773640,3000,3000,3000,3000,0
20230927,184000,85773640,3000,3000,3000,3000,0
20230927,183900,85773640,3000,3000,3000,3000,0
20230927,183800,85773640,3000,3000,3000,3000,0
20230927,183700,85773640,3000,3000,3000,3000,0
20230927,183600,85773640,3000,3000,3000,3000,0
20230927,183500,85773640,3000,3000,3000,3000,0
20230927,183400,85773640,3000,3000,3000,3000,0
20230927,183300,85773640,3000,3000,3000,3000,0
20230927,183200,85773640,3000,3000,3000,3000,0
20230927,183100,85773640,3000,3000,3000,3000,0
20230927,183000,85773640,3000,3000,3000,3000,0
20230927,182900,85773640,3000,3000,3000,3000,0
20230927,182800,85773640,3000,3000,3000,3000,0
20230927,182700,85773640,3000,3000,3000,3000,0
20230927,182600,85773640,3000,3000,3000,3000,0
20230927,182500,85773640,3000,3000,3000,3000,0
20230927,182400,85773640,3000,3000,3000,3000,0
20230927,182300,85773640,3000,3000,3000,3000,0
20230927,182200,85773640,3000,3000,3000,3000,0
20230927,182100,85773640,3000,3000,3000,3000,240
20230927,182000,85773640,3000,3000,3000,3000,0
20230927,181900,85773640,3000,3000,3000,3000,0
20230927,181800,85773640,3000,3000,3000,3000,0
20230927,181700,85773640,3000,3000,3000,3000,0
20230927,181600,85773640,3000,3000,3000,3000,0
20230927,181500,85773640,3000,3000,3000,3000,0
20230927,181400,85773640,3000,3000,3000,3000,0
20230927,181300,85773640,3000,3000,3000,3000,0
20230927,181200,85773640,3000,3000,3000,3000,0
20230927,181100,85773640,3000,3000,3000,3000,0
20230927,181000,85773640,3000,3000,3000,3000,0
20230927,180900,85773640,3000,3000,3000,3000,0
20230927,180800,85773640,3000,3000,3000,3000,0
20230927,180700,85773640,3000,3000,3000,3000,0
20230927,180600,85773640,3000,3000,3000,3000,0
20230927,180500,85773640,3000,3000,3000,3000,0
20230927,180400,85773640,3000,3000,3000,3000,0
20230927,180300,85773640,3000,3000,3000,3000,0
20230927,180200,85773640,3000,3000,3000,3000,0
20230927,180100,85773640,3000,3000,3000,3000,0
20230927,180000,85773640,3000,3000,3000,3000,0
20230927,175900,85773640,3000,3000,3000,3000,0
20230927,175800,85773640,3000,3000,3000,3000,0
20230927,175700,85773640,3000,3000,3000,3000,0
20230927,175600,85773640,3000,3000,3000,3000,0
20230927,175500,85773640,3000,3000,3000,3000,0
20230927,175400,85773640,3000,3000,3000,3000,0
20230927,175300,85773640,3000,3000,3000,3000,0
20230927,175200,85773640,3000,3000,3000,3000,0
20230927,175100,85773640,3000,3000,3000,3000,240
20230927,175000,85773640,3000,3000,3000,3000,0
20230927,174900,85773640,3000,3000,3000,3000,0
20230927,174800,85773640,3000,3000,3000,3000,0
20230927,174700,85773640,3000,3000,3000,3000,0
20230927,174600,85773640,3000,3000,3000,3000,0
20230927,174500,85773640,3000,3000,3000,3000,0
20230927,174400,85773640,3000,3000,3000,3000,0
20230927,174300,85773640,3000,3000,3000,3000,0
20230927,174200,85773640,3000,3000,3000,3000,0
20230927,174100,85773640,3000,3000,3000,3000,0
20230927,174000,85773640,3000,3000,3000,3000,0
20230927,173900,85773640,3000,3000,3000,3000,0
20230927,173800,85773640,3000,3000,3000,3000,0
20230927,173700,85773640,3000,3000,3000,3000,0
20230927,173600,85773640,3000,3000,3000,3000,0
20230927,173500,85773640,3000,3000,3000,3000,0
20230927,173400,85773640,3000,3000,3000,3000,0
20230927,173300,85773640,3000,3000,3000,3000,0
20230927,173200,85773640,3000,3000,3000,3000,0
20230927,173100,85773640,3000,3000,3000,3000,0
20230927,173000,85773640,3000,3000,3000,3000,0
20230927,172900,85773640,3000,3000,3000,3000,0
20230927,172800,85773640,3000,3000,3000,3000,0
20230927,172700,85773640,3000,3000,3000,3000,0
20230927,172600,85773640,3000,3000,3000,3000,0
20230927,172500,85773640,3000,3000,3000,3000,0
20230927,172400,85773640,3000,3000,3000,3000,0
20230927,172300,85773640,3000,3000,3000,3000,0
20230927,172200,85773640,3000,3000,3000,3000,0
20230927,172100,85773640,3000,3000,3000,3000,240
20230927,172000,85773640,3000,3000,3000,3000,0
20230927,171900,85773640,3000,3000,3000,3000,0
20230927,171800,85773640,3000,3000,3000,3000,0
20230927,171700,85773640,3000,3000,3000,3000,0
20230927,171600,85773640,3000,3000,3000,3000,0
20230927,171500,85773640,3000,3000,3000,3000,0
20230927,171400,85773640,3000,3000,3000,3000,0
20230927,171300,85773640,3000,3000,3000,3000,0
20230927,171200,85773640,3000,3000,3000,3000,0
20230927,171100,85773640,3000,3000,3000,3000,0
20230927,171000,85773640,3000,3000,3000,3000,0
20230927,170900,85773640,3000,3000,3000,3000,0
20230927,170800,85773640,3000,3000,3000,3000,0
20230927,170700,85773640,3000,3000,3000,3000,0
20230927,170600,85773640,3000,3000,3000,3000,0
20230927,170500,85773640,3000,3000,3000,3000,0
20230927,170400,85773640,3000,3000,3000,3000,0
20230927,170300,85773640,3000,3000,3000,3000,0
20230927,170200,85773640,3000,3000,3000,3000,0
20230927,170100,85773640,3000,3000,3000,3000,0
20230927,170000,85773640,3000,3000,3000,3000,0
20230927,165900,85773640,3000,3000,3000,3000,0
20230927,165800,85773640,3000,3000,3000,3000,0
20230927,165700,85773640,3000,3000,3000,3000,0
20230927,165600,85773640,3000,3000,3000,3000,0
20230927,165500,85773640,3000,3000,3000,3000,0
20230927,165400,85773640,3000,3000,3000,3000,0
20230927,165300,85773640,3000,3000,3000,3000,0
20230927,165200,85773640,3000,3000,3000,3000,0
20230927,165100,85773640,3000,3000,3000,3000,240
20230927,165000,85773640,3000,3000,3000,3000,0
20230927,164900,85773640,3000,3000,3000,3000,0
20230927,164800,85773640,3000,3000,3000,3000,0
20230927,164700,85773640,3000,3000,3000,3000,0
20230927,164600,85773640,3000,3000,3000,3000,0
20230927,164500,85773640,3000,3000,3000,3000,0
20230927,164400,85773640,3000,3000,3000,3000,0
20230927,164300,85773640,3000,3000,3000,3000,0
20230927,164200,85773640,3000,3000,3000,3000,0
20230927,164100,85773640,3000,3000,3000,3000,0
20230927,164000,85773640,3000,3000,3000,3000,0
20230927,163900,85773640,3000,3000,3000,3000,0
20230927,163800,85773640,3000,3000,3000,3000,0
20230927,163700,85773640,3000,3000,3000,3000,0
20230927,163600,85773640,3000,3000,3000,3000,0
20230927,163500,85773640,3000,3000,3000,3000,0
20230927,163400,85773640,3000,3000,3000,3000,0
20230927,163300,85773640,3000,3000,3000,3000,0
20230927,163200,85773640,3000,3000,3000,3000,0
20230927,163100,85773640,3000,3000,3000,3000,0
20230927,163000,85773640,3000,3000,3000,3000,0
20230927,162900,85773640,3000,3000,3000,3000,0
20230927,162800,85773640,3000,3000,3000,3000,0
20230927,162700,85773640,3000,3000,3000,3000,0
20230927,162600,85773640,3000,3000,3000,3000,0
20230927,162500,85773640,3000,3000,3000,3000,0
20230927,162400,85773640,3000,3000,3000,3000,0
20230927,162300,85773640,3000,3000,3000,3000,0
20230927,162200,85773640,3000,3000,3000,3000,0
20230927,162100,85773640,3000,3000,3000,3000,240
20230927,162000,85773640,3000,3000,3000,3000,0
20230927,161900,85773640,3000,3000,3000,3000,0
20230927,161800,85773640,3000,3000,3000,3000,0
20230927,161700,85773640,3000,3000,3000,3000,0
20230927,161600,85773640,3000,3000,3000,3000,0
20230927,161500,85773640,3000,3000,3000,3000,0
20230927,161400,85773640,3000,3000,3000,3000,0
20230927,161300,85773640,3000,3000,3000,3000,0
20230927,161200,85773640,3000,3000,3000,3000,0
20230927,161100,85773640,3000,3000,3000,3000,0
20230927,161000,85773640,3000,3000,3000,3000,0
20230927,160900,85773640,3000,3000,3000,3000,0
20230927,160800,85773640,3000,3000,3000,3000,0
20230927,160700,85773640,3000,3000,3000,3000,0
20230927,160600,85773640,3000,3000,3000,3000,0
20230927,160500,85773640,3000,3000,3000,3000,0
20230927,160400,85773640,3000,3000,3000,3000,0
20230927,160300,85773640,3000,3000,3000,3000,0
20230927,160200,85773640,3000,3000,3000,3000,0
20230927,160100,85773640,3000,3000,3000,3000,0
20230927,160000,85773640,3000,3000,3000,3000,0
20230927,155900,85773640,3000,3000,3000,3000,0
20230927,155800,85773640,3000,3000,3000,3000,0
20230927,155700,85773640,3000,3000,3000,3000,0
20230927,155600,85773640,3000,3000,3000,3000,0
20230927,155500,85773640,3000,3000,3000,3000,0
20230927,155400,85773640,3000,3000,3000,3000,0
20230927,155300,85773640,3000,3000,3000,3000,0
20230927,155200,85773640,3000,3000,3000,3000,0
20230927,155100,85773640,3000,3000,3000,3000,240
20230927,155000,85773640,3000,3000,3000,3000,0
20230927,154900,85773640,3000,3000,3000,3000,0
20230927,154800,85773640,3000,3000,3000,3000,0
20230927,154700,85773640,3000,3000,3000,3000,0
20230927,154600,85773640,3000,3000,3000,3000,0
20230927,154500,85773640,3000,3000,3000,3000,0
20230927,154400,85773640,3000,3000,3000,3000,0
20230927,154300,85773640,3000,3000,3000,3000,0
20230927,154200,85773640,3000,3000,3000,3000,0
20230927,154100,85773640,3000,3000,3000,3000,0
20230927,154000,85773640,3000,3000,3000,3000,0
20230927,153900,85773640,3000,3000,3000,3000,0
20230927,153800,85773640,3000,3000,3000,3000,0
20230927,153700,85773640,3000,3000,3000,3000,0
20230927,153600,85773640,3000,3000,3000,3000,0
20230927,153500,85773640,3000,3000,3000,3000,0
20230927,153400,85773640,3000,3000,3000,3000,0
20230927,153300,85773640,3000,3000,3000,3000,0
20230927,153200,85773640,3000,3000,3000,3000,0
20230927,153100,85773640,3000,3000,3000,3000,0
20230927,153000,85773640,3000,3000,3000,3000,240
20230927,152900,85053640,3000,3000,3000,3000,0
20230927,152800,85053640,3000,3000,3000,3000,0
20230927,152700,85053640,3000,3000,3000,3000,0
20230927,152600,85053640,3000,3000,3000,3000,0
20230927,152500,85053640,3000,3000,3000,3000,0
20230927,152400,85053640,3000,3000,3000,3000,0
20230927,152300,85053640,3000,3000,3000,3000,0
20230927,152200,85053640,3000,3000,3000,3000,0
20230927,152100,85053640,3000,3000,3000,3000,0
20230927,152000,85053640,3000,3000,3000,3000,0
20230927,151900,85053640,3000,3000,3000,3000,10
20230927,151800,85023640,2975,3000,3000,2975,31
20230927,151700,84930990,2975,2975,2975,2975,46
20230927,151600,84794140,3010,3010,3010,3010,0
20230927,151500,84794140,3010,3010,3010,3010,39
20230927,151400,84676750,3000,3000,3000,3000,92
20230927,151300,84400750,2995,2990,2995,2990,74
20230927,151200,84179210,2975,2970,2975,2970,32
20230927,151100,84084015,2970,2970,2970,2970,31
20230927,151000,83991945,2970,2970,2970,2970,862
20230927,150900,81431805,2975,2975,2975,2975,0
20230927,150800,81431805,2975,2980,2980,2975,33
20230927,150700,81333470,2980,2980,2980,2980,0
20230927,150600,81333470,2980,2980,2980,2980,0
20230927,150500,81333470,2980,2980,2980,2980,45
20230927,150400,81199370,2995,2995,2995,2995,0
20230927,150300,81199370,2995,2995,2995,2995,0
20230927,150200,81199370,2995,2995,2995,2995,2034
20230927,150100,75107540,2995,2995,2995,2995,0
20230927,150000,75107540,2995,2995,2995,2995,1000
20230927,145900,72112540,3000,3000,3000,3000,0
20230927,145800,72112540,3000,3000,3000,3000,0
20230927,145700,72112540,3000,3000,3000,3000,656
20230927,145600,70144540,3000,3000,3000,3000,344
20230927,145500,69112540,3000,3000,3000,3000,0
20230927,145400,69112540,3000,3000,3000,3000,0
20230927,145300,69112540,3000,3000,3000,3000,0
20230927,145200,69112540,3000,3000,3000,3000,1
20230927,145100,69109540,3005,3005,3005,3005,0
20230927,145000,69109540,3005,2975,3005,2975,1500
20230927,144900,64618145,2970,2970,2970,2970,486
20230927,144800,63174725,2970,2970,2970,2970,0
20230927,144700,63174725,2970,2970,2970,2970,0
20230927,144600,63174725,2970,2970,2970,2970,0
20230927,144500,63174725,2970,2970,2970,2970,774
20230927,144400,60875945,2970,2970,2970,2970,0
20230927,144300,60875945,2970,2970,2970,2970,0
20230927,144200,60875945,2970,2970,2970,2970,0
20230927,144100,60875945,2970,2950,2970,2950,39
20230927,144000,60760875,2955,2955,2955,2955,2
20230927,143900,60754965,2950,2965,2965,2950,1000
20230927,143800,57804650,2970,2965,2970,2965,21
20230927,143700,57742375,2950,2950,2950,2950,0
20230927,143600,57742375,2950,2955,2955,2950,2500
20230927,143500,50367060,2965,2965,2965,2965,0
20230927,143400,50367060,2965,2965,2965,2965,0
20230927,143300,50367060,2965,2965,2965,2965,0
20230927,143200,50367060,2965,2965,2965,2965,0
20230927,143100,50367060,2965,2965,2965,2965,0
20230927,143000,50367060,2965,2965,2965,2965,0
20230927,142900,50367060,2965,2965,2965,2965,0
20230927,142800,50367060,2965,2965,2965,2965,80
20230927,142700,50129860,2960,2960,2960,2960,0
20230927,142600,50129860,2960,2960,2960,2960,0
20230927,142500,50129860,2960,2960,2960,2960,151
20230927,142400,49682900,2955,2955,2955,2955,0
20230927,142300,49682900,2955,2955,2955,2955,0
20230927,142200,49682900,2955,2955,2955,2955,0
20230927,142100,49682900,2955,2955,2955,2955,0
20230927,142000,49682900,2955,2955,2955,2955,0
20230927,141900,49682900,2955,2955,2955,2955,0
20230927,141800,49682900,2955,2955,2955,2955,0
20230927,141700,49682900,2955,2955,2955,2955,0
20230927,141600,49682900,2955,2955,2955,2955,0
20230927,141500,49682900,2955,2955,2955,2955,0
20230927,141400,49682900,2955,2955,2955,2955,0
20230927,141300,49682900,2955,2955,2955,2955,0
20230927,141200,49682900,2955,2955,2955,2955,0
20230927,141100,49682900,2955,2955,2955,2955,0
20230927,141000,49682900,2955,2955,2955,2955,0
20230927,140900,49682900,2955,2955,2955,2955,25
20230927,140800,49609025,2955,2955,2955,2955,0
20230927,140700,49609025,2955,2955,2955,2955,0
20230927,140600,49609025,2955,2955,2955,2955,0
20230927,140500,49609025,2955,2955,2955,2955,0
20230927,140400,49609025,2955,2955,2955,2955,329
20230927,140300,48636830,2955,2955,2955,2955,0
20230927,140200,48636830,2955,2955,2955,2955,0
20230927,140100,48636830,2955,2955,2955,2955,1
20230927,140000,48633875,2945,2945,2945,2945,0
20230927,135900,48633875,2945,2945,2945,2945,0
20230927,135800,48633875,2945,2950,2950,2945,400
20230927,135700,47455525,2955,2955,2955,2955,0
20230927,135600,47455525,2955,2955,2955,2955,0
20230927,135500,47455525,2955,2955,2955,2955,0
20230927,135400,47455525,2955,2955,2955,2955,0
20230927,135300,47455525,2955,2955,2955,2955,0
20230927,135200,47455525,2955,2955,2955,2955,0
20230927,135100,47455525,2955,2955,2955,2955,0
20230927,135000,47455525,2955,2955,2955,2955,0
20230927,134900,47455525,2955,2955,2955,2955,0
20230927,134800,47455525,2955,2955,2955,2955,0
20230927,134700,47455525,2955,2955,2955,2955,0
20230927,134600,47455525,2955,2955,2955,2955,0
20230927,134500,47455525,2955,2955,2955,2955,0
20230927,134400,47455525,2955,2955,2955,2955,0
20230927,134300,47455525,2955,2955,2955,2955,0
20230927,134200,47455525,2955,2955,2955,2955,0
20230927,134100,47455525,2955,2955,2955,2955,0
20230927,134000,47455525,2955,2955,2955,2955,0
20230927,133900,47455525,2955,2955,2955,2955,0
20230927,133800,47455525,2955,2955,2955,2955,0
20230927,133700,47455525,2955,2955,2955,2955,1
20230927,133600,47452570,2950,2950,2950,2950,0
20230927,133500,47452570,2950,2950,2950,2950,0
20230927,133400,47452570,2950,2950,2950,2950,0
20230927,133300,47452570,2950,2950,2950,2950,0
20230927,133200,47452570,2950,2950,2950,2950,10
20230927,133100,47423070,2955,2955,2955,2955,0
20230927,133000,47423070,2955,2955,2955,2955,0
20230927,132900,47423070,2955,2955,2955,2955,1
20230927,132800,47420115,2950,2950,2950,2950,0
20230927,132700,47420115,2950,2950,2950,2950,0
20230927,132600,47420115,2950,2950,2950,2950,0
20230927,132500,47420115,2950,2950,2950,2950,100
20230927,132400,47125115,2955,2955,2955,2955,0
20230927,132300,47125115,2955,2955,2955,2955,0
20230927,132200,47125115,2955,2955,2955,2955,0
20230927,132100,47125115,2955,2955,2955,2955,0
20230927,132000,47125115,2955,2955,2955,2955,0
20230927,131900,47125115,2955,2955,2955,2955,0
20230927,131800,47125115,2955,2955,2955,2955,0
20230927,131700,47125115,2955,2955,2955,2955,0
20230927,131600,47125115,2955,2955,2955,2955,0
20230927,131500,47125115,2955,2955,2955,2955,0
20230927,131400,47125115,2955,2955,2955,2955,0
20230927,131300,47125115,2955,2955,2955,2955,0
20230927,131200,47125115,2955,2955,2955,2955,0
20230927,131100,47125115,2955,2955,2955,2955,1
20230927,131000,47122160,2955,2955,2955,2955,0
20230927,130900,47122160,2955,2955,2955,2955,0
20230927,130800,47122160,2955,2955,2955,2955,0
20230927,130700,47122160,2955,2955,2955,2955,0
20230927,130600,47122160,2955,2955,2955,2955,1
20230927,130500,47119205,2950,2950,2950,2950,0
20230927,130400,47119205,2950,2950,2950,2950,0
20230927,130300,47119205,2950,2950,2950,2950,0
20230927,130200,47119205,2950,2950,2950,2950,0
20230927,130100,47119205,2950,2950,2950,2950,18
20230927,130000,47066105,2940,2940,2940,2940,0
20230927,125900,47066105,2940,2940,2940,2940,106
20230927,125800,46754465,2950,2950,2950,2950,0
20230927,125700,46754465,2950,2950,2950,2950,1
20230927,125600,46751515,2950,2950,2950,2950,0
20230927,125500,46751515,2950,2950,2950,2950,1
20230927,125400,46748565,2940,2950,2950,2940,101
20230927,125300,46450625,2950,2950,2950,2950,0
20230927,125200,46450625,2950,2950,2950,2950,0
20230927,125100,46450625,2950,2950,2950,2950,1
20230927,125000,46447675,2950,2950,2950,2950,0
20230927,124900,46447675,2950,2950,2950,2950,0
20230927,124800,46447675,2950,2940,2950,2940,202
20230927,124700,45853775,2950,2950,2950,2950,0
20230927,124600,45853775,2950,2950,2950,2950,1
20230927,124500,45850825,2945,2945,2945,2945,0
20230927,124400,45850825,2945,2945,2945,2945,0
20230927,124300,45850825,2945,2945,2945,2945,0
20230927,124200,45850825,2945,2945,2945,2945,0
20230927,124100,45850825,2945,2945,2945,2945,0
20230927,124000,45850825,2945,2945,2945,2945,0
20230927,123900,45850825,2945,2945,2945,2945,15
20230927,123800,45806650,2945,2940,2945,2940,203
20230927,123700,45209565,2945,2945,2945,2945,0
20230927,123600,45209565,2945,2945,2945,2945,0
20230927,123500,45209565,2945,2945,2945,2945,0
20230927,123400,45209565,2945,2945,2945,2945,0
20230927,123300,45209565,2945,2945,2945,2945,97
20230927,123200,44923900,2930,2930,2930,2930,0
20230927,123100,44923900,2930,2930,2930,2930,0
20230927,123000,44923900,2930,2930,2930,2930,0
20230927,122900,44923900,2930,2930,2930,2930,0
20230927,122800,44923900,2930,2930,2930,2930,0
20230927,122700,44923900,2930,2930,2930,2930,310
20230927,122600,44015600,2925,2925,2925,2925,0
20230927,122500,44015600,2925,2925,2925,2925,0
20230927,122400,44015600,2925,2925,2925,2925,0
20230927,122300,44015600,2925,2925,2925,2925,0
20230927,122200,44015600,2925,2925,2925,2925,0
20230927,122100,44015600,2925,2925,2925,2925,0
20230927,122000,44015600,2925,2925,2925,2925,0
20230927,121900,44015600,2925,2925,2925,2925,0
20230927,121800,44015600,2925,2925,2925,2925,0
20230927,121700,44015600,2925,2925,2925,2925,0
20230927,121600,44015600,2925,2925,2925,2925,0
20230927,121500,44015600,2925,2925,2925,2925,0
20230927,121400,44015600,2925,2925,2925,2925,0
20230927,121300,44015600,2925,2925,2925,2925,0
20230927,121200,44015600,2925,2925,2925,2925,0
20230927,121100,44015600,2925,2925,2925,2925,0
20230927,121000,44015600,2925,2925,2925,2925,0
20230927,120900,44015600,2925,2925,2925,2925,0
20230927,120800,44015600,2925,2925,2925,2925,0
20230927,120700,44015600,2925,2925,2925,2925,0
20230927,120600,44015600,2925,2925,2925,2925,0
20230927,120500,44015600,2925,2925,2925,2925,0
20230927,120400,44015600,2925,2925,2925,2925,0
20230927,120300,44015600,2925,2925,2925,2925,7
20230927,120200,43995125,2925,2925,2925,2925,0
20230927,120100,43995125,2925,2925,2925,2925,0
20230927,120000,43995125,2925,2925,2925,2925,0
20230927,115900,43995125,2925,2925,2925,2925,0
20230927,115800,43995125,2925,2925,2925,2925,0
20230927,115700,43995125,2925,2925,2925,2925,0
20230927,115600,43995125,2925,2925,2925,2925,0
20230927,115500,43995125,2925,2940,2940,2925,2000
20230927,115400,38132330,2940,2940,2940,2940,0
20230927,115300,38132330,2940,2940,2940,2940,0
20230927,115200,38132330,2940,2940,2940,2940,0
20230927,115100,38132330,2940,2940,2940,2940,0
20230927,115000,38132330,2940,2940,2940,2940,0
20230927,114900,38132330,2940,2940,2940,2940,0
20230927,114800,38132330,2940,2940,2940,2940,0
20230927,114700,38132330,2940,2940,2940,2940,0
20230927,114600,38132330,2940,2940,2940,2940,0
20230927,114500,38132330,2940,2940,2940,2940,0
20230927,114400,38132330,2940,2940,2940,2940,0
20230927,114300,38132330,2940,2940,2940,2940,0
20230927,114200,38132330,2940,2940,2940,2940,0
20230927,114100,38132330,2940,2940,2940,2940,0
20230927,114000,38132330,2940,2940,2940,2940,0
20230927,113900,38132330,2940,2940,2940,2940,0
20230927,113800,38132330,2940,2940,2940,2940,0
20230927,113700,38132330,2940,2940,2940,2940,0
20230927,113600,38132330,2940,2940,2940,2940,0
20230927,113500,38132330,2940,2940,2940,2940,0
20230927,113400,38132330,2940,2940,2940,2940,0
20230927,113300,38132330,2940,2940,2940,2940,0
20230927,113200,38132330,2940,2940,2940,2940,0
20230927,113100,38132330,2940,2940,2940,2940,0
20230927,113000,38132330,2940,2940,2940,2940,0
20230927,112900,38132330,2940,2940,2940,2940,0
20230927,112800,38132330,2940,2940,2940,2940,0
20230927,112700,38132330,2940,2940,2940,2940,0
20230927,112600,38132330,2940,2940,2940,2940,0
20230927,112500,38132330,2940,2940,2940,2940,0
20230927,112400,38132330,2940,2940,2940,2940,0
20230927,112300,38132330,2940,2940,2940,2940,0
20230927,112200,38132330,2940,2940,2940,2940,0
20230927,112100,38132330,2940,2940,2940,2940,0
20230927,112000,38132330,2940,2940,2940,2940,0
20230927,111900,38132330,2940,2940,2940,2940,0
20230927,111800,38132330,2940,2940,2940,2940,0
20230927,111700,38132330,2940,2940,2940,2940,350
20230927,111600,37103330,2940,2940,2940,2940,0
20230927,111500,37103330,2940,2940,2940,2940,0
20230927,111400,37103330,2940,2940,2940,2940,0
20230927,111300,37103330,2940,2940,2940,2940,0
20230927,111200,37103330,2940,2940,2940,2940,0
20230927,111100,37103330,2940,2940,2940,2940,0
20230927,111000,37103330,2940,2940,2940,2940,0
20230927,110900,37103330,2940,2940,2940,2940,0
20230927,110800,37103330,2940,2940,2940,2940,0
20230927,110700,37103330,2940,2940,2940,2940,0
20230927,110600,37103330,2940,2940,2940,2940,0
20230927,110500,37103330,2940,2940,2940,2940,0
20230927,110400,37103330,2940,2940,2940,2940,0
20230927,110300,37103330,2940,2940,2940,2940,0
20230927,110200,37103330,2940,2940,2940,2940,0
20230927,110100,37103330,2940,2940,2940,2940,100
20230927,110000,36809330,2945,2945,2945,2945,0
20230927,105900,36809330,2945,2945,2945,2945,0
20230927,105800,36809330,2945,2945,2945,2945,0
20230927,105700,36809330,2945,2945,2945,2945,0
20230927,105600,36809330,2945,2945,2945,2945,0
20230927,105500,36809330,2945,2945,2945,2945,0
20230927,105400,36809330,2945,2945,2945,2945,0
20230927,105300,36809330,2945,2945,2945,2945,0
20230927,105200,36809330,2945,2945,2945,2945,0
20230927,105100,36809330,2945,2945,2945,2945,13
20230927,105000,36771045,2950,2950,2950,2950,0
20230927,104900,36771045,2950,2950,2950,2950,1
20230927,104800,36768095,2950,2950,2950,2950,0
20230927,104700,36768095,2950,2950,2950,2950,0
20230927,104600,36768095,2950,2950,2950,2950,0
20230927,104500,36768095,2950,2950,2950,2950,0
20230927,104400,36768095,2950,2950,2950,2950,0
20230927,104300,36768095,2950,2950,2950,2950,0
20230927,104200,36768095,2950,2950,2950,2950,0
20230927,104100,36768095,2950,2950,2950,2950,0
20230927,104000,36768095,2950,2950,2950,2950,330
20230927,103900,35794595,2950,2950,2950,2950,0
20230927,103800,35794595,2950,2950,2950,2950,0
20230927,103700,35794595,2950,2950,2950,2950,0
20230927,103600,35794595,2950,2945,2950,2945,150
20230927,103500,35352365,2935,2935,2935,2935,0
20230927,103400,35352365,2935,2935,2935,2935,0
20230927,103300,35352365,2935,2935,2935,2935,0
20230927,103200,35352365,2935,2935,2935,2935,0
20230927,103100,35352365,2935,2935,2935,2935,0
20230927,103000,35352365,2935,2935,2935,2935,0
20230927,102900,35352365,2935,2935,2935,2935,0
20230927,102800,35352365,2935,2935,2935,2935,0
20230927,102700,35352365,2935,2935,2935,2935,0
20230927,102600,35352365,2935,2935,2935,2935,0
20230927,102500,35352365,2935,2935,2935,2935,0
20230927,102400,35352365,2935,2935,2935,2935,0
20230927,102300,35352365,2935,2925,2935,2920,1076
20230927,102200,32204995,2925,2925,2925,2925,0
20230927,102100,32204995,2925,2925,2925,2925,0
20230927,102000,32204995,2925,2925,2925,2925,0
20230927,101900,32204995,2925,2925,2925,2925,0
20230927,101800,32204995,2925,2925,2925,2925,0
20230927,101700,32204995,2925,2925,2925,2925,0
20230927,101600,32204995,2925,2925,2925,2925,0
20230927,101500,32204995,2925,2925,2925,2925,0
20230927,101400,32204995,2925,2925,2925,2925,0
20230927,101300,32204995,2925,2925,2925,2925,0
20230927,101200,32204995,2925,2925,2925,2925,415
20230927,101100,30991120,2950,2950,2950,2950,0
20230927,101000,30991120,2950,2950,2950,2950,0
20230927,100900,30991120,2950,2950,2950,2950,0
20230927,100800,30991120,2950,2950,2950,2950,0
20230927,100700,30991120,2950,2950,2950,2950,0
20230927,100600,30991120,2950,2950,2950,2950,0
20230927,100500,30991120,2950,2950,2950,2950,0
20230927,100400,30991120,2950,2950,2950,2950,0
20230927,100300,30991120,2950,2950,2950,2950,0
20230927,100200,30991120,2950,2950,2950,2950,0
20230927,100100,30991120,2950,2950,2950,2950,0
20230927,100000,30991120,2950,2950,2950,2950,0
20230927,095900,30991120,2950,2950,2950,2950,0
20230927,095800,30991120,2950,2950,2950,2950,0
20230927,095700,30991120,2950,2950,2950,2950,0
20230927,095600,30991120,2950,2950,2950,2950,0
20230927,095500,30991120,2950,2950,2950,2950,0
20230927,095400,30991120,2950,2950,2950,2950,0
20230927,095300,30991120,2950,2950,2950,2950,0
20230927,095200,30991120,2950,2950,2950,2950,1
20230927,095100,30988170,2925,2925,2925,2925,0
20230927,095000,30988170,2925,2925,2925,2925,1
20230927,094900,30985245,2945,2945,2945,2945,0
20230927,094800,30985245,2945,2945,2945,2945,0
20230927,094700,30985245,2945,2945,2945,2945,0
20230927,094600,30985245,2945,2945,2945,2945,0
20230927,094500,30985245,2945,2945,2945,2945,0
20230927,094400,30985245,2945,2935,2945,2935,325
20230927,094300,30029575,2935,2935,2935,2935,0
20230927,094200,30029575,2935,2935,2935,2935,0
20230927,094100,30029575,2935,2935,2935,2935,0
20230927,094000,30029575,2935,2935,2935,2935,10
20230927,093900,30000225,2910,2910,2910,2910,0
20230927,093800,30000225,2910,2910,2910,2910,0
20230927,093700,30000225,2910,2910,2910,2910,0
20230927,093600,30000225,2910,2910,2910,2910,0
20230927,093500,30000225,2910,2910,2910,2910,0
20230927,093400,30000225,2910,2910,2910,2910,20
20230927,093300,29942025,2910,2910,2910,2910,0
20230927,093200,29942025,2910,2920,2920,2905,1669
20230927,093100,25085560,2920,2920,2920,2920,0
20230927,093000,25085560,2920,2925,2925,2920,542
20230927,092900,23501850,2920,2920,2920,2920,0
20230927,092800,23501850,2920,2920,2920,2920,0
20230927,092700,23501850,2920,2920,2920,2920,0
20230927,092600,23501850,2920,2920,2920,2920,0
20230927,092500,23501850,2920,2930,2930,2920,432
20230927,092400,22238770,2945,2945,2945,2945,0
20230927,092300,22238770,2945,2945,2945,2945,0
20230927,092200,22238770,2945,2945,2945,2945,0
20230927,092100,22238770,2945,2945,2945,2945,100
20230927,092000,21944270,2950,2950,2950,2950,0
20230927,091900,21944270,2950,2950,2950,2950,0
20230927,091800,21944270,2950,2950,2950,2950,0
20230927,091700,21944270,2950,2950,2950,2950,0
20230927,091600,21944270,2950,2950,2950,2950,0
20230927,091500,21944270,2950,2950,2950,2950,19
20230927,091400,21888220,2955,2955,2955,2955,0
20230927,091300,21888220,2955,2955,2955,2955,0
20230927,091200,21888220,2955,2955,2955,2955,0
20230927,091100,21888220,2955,2955,2955,2955,10
20230927,091000,21858670,2930,2930,2950,2930,856
20230927,090900,19345635,2930,2925,2930,2925,354
20230927,090800,18310160,2920,2920,2920,2920,0
20230927,090700,18310160,2920,2910,2920,2905,3316
20230927,090600,8662535,2910,2915,2915,2910,404
20230927,090500,7485380,2925,2925,2925,2925,0
20230927,090400,7485380,2925,2925,2925,2925,0
20230927,090300,7485380,2925,2925,2925,2925,8
20230927,090200,7461980,2890,2890,2890,2890,0
20230927,090100,7461980,2890,2890,2890,2890,0
20230927,090000,7461980,2890,2890,2890,2890,2582