KissMeData/083790/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194200,177641750,2980,2980,2980,2980,5385
20230927,194100,177641750,2980,2980,2980,2980,0
20230927,194000,177641750,2980,2980,2980,2980,0
20230927,193900,177641750,2980,2980,2980,2980,0
20230927,193800,177641750,2980,2980,2980,2980,0
20230927,193700,177641750,2980,2980,2980,2980,0
20230927,193600,177641750,2980,2980,2980,2980,0
20230927,193500,177641750,2980,2980,2980,2980,0
20230927,193400,177641750,2980,2980,2980,2980,0
20230927,193300,177641750,2980,2980,2980,2980,0
20230927,193200,177641750,2980,2980,2980,2980,0
20230927,193100,177641750,2980,2980,2980,2980,0
20230927,193000,177641750,2980,2980,2980,2980,0
20230927,192900,177641750,2980,2980,2980,2980,0
20230927,192800,177641750,2980,2980,2980,2980,0
20230927,192700,177641750,2980,2980,2980,2980,0
20230927,192600,177641750,2980,2980,2980,2980,0
20230927,192500,177641750,2980,2980,2980,2980,0
20230927,192400,177641750,2980,2980,2980,2980,0
20230927,192300,177641750,2980,2980,2980,2980,0
20230927,192200,177641750,2980,2980,2980,2980,0
20230927,192100,177641750,2980,2980,2980,2980,0
20230927,192000,177641750,2980,2980,2980,2980,0
20230927,191900,177641750,2980,2980,2980,2980,0
20230927,191800,177641750,2980,2980,2980,2980,0
20230927,191700,177641750,2980,2980,2980,2980,0
20230927,191600,177641750,2980,2980,2980,2980,0
20230927,191500,177641750,2980,2980,2980,2980,0
20230927,191400,177641750,2980,2980,2980,2980,0
20230927,191300,177641750,2980,2980,2980,2980,0
20230927,191200,177641750,2980,2980,2980,2980,5385
20230927,191100,177641750,2980,2980,2980,2980,0
20230927,191000,177641750,2980,2980,2980,2980,0
20230927,190900,177641750,2980,2980,2980,2980,0
20230927,190800,177641750,2980,2980,2980,2980,0
20230927,190700,177641750,2980,2980,2980,2980,0
20230927,190600,177641750,2980,2980,2980,2980,0
20230927,190500,177641750,2980,2980,2980,2980,0
20230927,190400,177641750,2980,2980,2980,2980,0
20230927,190300,177641750,2980,2980,2980,2980,0
20230927,190200,177641750,2980,2980,2980,2980,0
20230927,190100,177641750,2980,2980,2980,2980,0
20230927,190000,177641750,2980,2980,2980,2980,0
20230927,185900,177641750,2980,2980,2980,2980,0
20230927,185800,177641750,2980,2980,2980,2980,0
20230927,185700,177641750,2980,2980,2980,2980,0
20230927,185600,177641750,2980,2980,2980,2980,0
20230927,185500,177641750,2980,2980,2980,2980,0
20230927,185400,177641750,2980,2980,2980,2980,0
20230927,185300,177641750,2980,2980,2980,2980,0
20230927,185200,177641750,2980,2980,2980,2980,0
20230927,185100,177641750,2980,2980,2980,2980,0
20230927,185000,177641750,2980,2980,2980,2980,0
20230927,184900,177641750,2980,2980,2980,2980,0
20230927,184800,177641750,2980,2980,2980,2980,0
20230927,184700,177641750,2980,2980,2980,2980,0
20230927,184600,177641750,2980,2980,2980,2980,0
20230927,184500,177641750,2980,2980,2980,2980,0
20230927,184400,177641750,2980,2980,2980,2980,0
20230927,184300,177641750,2980,2980,2980,2980,0
20230927,184200,177641750,2980,2980,2980,2980,5385
20230927,184100,177641750,2980,2980,2980,2980,0
20230927,184000,177641750,2980,2980,2980,2980,0
20230927,183900,177641750,2980,2980,2980,2980,0
20230927,183800,177641750,2980,2980,2980,2980,0
20230927,183700,177641750,2980,2980,2980,2980,0
20230927,183600,177641750,2980,2980,2980,2980,0
20230927,183500,177641750,2980,2980,2980,2980,0
20230927,183400,177641750,2980,2980,2980,2980,0
20230927,183300,177641750,2980,2980,2980,2980,0
20230927,183200,177641750,2980,2980,2980,2980,0
20230927,183100,177641750,2980,2980,2980,2980,0
20230927,183000,177641750,2980,2980,2980,2980,0
20230927,182900,177641750,2980,2980,2980,2980,0
20230927,182800,177641750,2980,2980,2980,2980,0
20230927,182700,177641750,2980,2980,2980,2980,0
20230927,182600,177641750,2980,2980,2980,2980,0
20230927,182500,177641750,2980,2980,2980,2980,0
20230927,182400,177641750,2980,2980,2980,2980,0
20230927,182300,177641750,2980,2980,2980,2980,0
20230927,182200,177641750,2980,2980,2980,2980,0
20230927,182100,177641750,2980,2980,2980,2980,0
20230927,182000,177641750,2980,2980,2980,2980,0
20230927,181900,177641750,2980,2980,2980,2980,0
20230927,181800,177641750,2980,2980,2980,2980,0
20230927,181700,177641750,2980,2980,2980,2980,0
20230927,181600,177641750,2980,2980,2980,2980,0
20230927,181500,177641750,2980,2980,2980,2980,0
20230927,181400,177641750,2980,2980,2980,2980,0
20230927,181300,177641750,2980,2980,2980,2980,0
20230927,181200,177641750,2980,2980,2980,2980,5385
20230927,181100,177641750,2980,2980,2980,2980,0
20230927,181000,177641750,2980,2980,2980,2980,0
20230927,180900,177641750,2980,2980,2980,2980,0
20230927,180800,177641750,2980,2980,2980,2980,0
20230927,180700,177641750,2980,2980,2980,2980,0
20230927,180600,177641750,2980,2980,2980,2980,0
20230927,180500,177641750,2980,2980,2980,2980,0
20230927,180400,177641750,2980,2980,2980,2980,0
20230927,180300,177641750,2980,2980,2980,2980,0
20230927,180200,177641750,2980,2980,2980,2980,0
20230927,180100,177641750,2980,2980,2980,2980,0
20230927,180000,177641750,2980,2980,2980,2980,0
20230927,175900,177641750,2980,2980,2980,2980,0
20230927,175800,177641750,2980,2980,2980,2980,0
20230927,175700,177641750,2980,2980,2980,2980,0
20230927,175600,177641750,2980,2980,2980,2980,0
20230927,175500,177641750,2980,2980,2980,2980,0
20230927,175400,177641750,2980,2980,2980,2980,0
20230927,175300,177641750,2980,2980,2980,2980,0
20230927,175200,177641750,2980,2980,2980,2980,0
20230927,175100,177641750,2980,2980,2980,2980,0
20230927,175000,177641750,2980,2980,2980,2980,0
20230927,174900,177641750,2980,2980,2980,2980,0
20230927,174800,177641750,2980,2980,2980,2980,0
20230927,174700,177641750,2980,2980,2980,2980,0
20230927,174600,177641750,2980,2980,2980,2980,0
20230927,174500,177641750,2980,2980,2980,2980,0
20230927,174400,177641750,2980,2980,2980,2980,0
20230927,174300,177641750,2980,2980,2980,2980,0
20230927,174200,177641750,2980,2980,2980,2980,5385
20230927,174100,177641750,2980,2980,2980,2980,0
20230927,174000,177641750,2980,2980,2980,2980,0
20230927,173900,177641750,2980,2980,2980,2980,0
20230927,173800,177641750,2980,2980,2980,2980,0
20230927,173700,177641750,2980,2980,2980,2980,0
20230927,173600,177641750,2980,2980,2980,2980,0
20230927,173500,177641750,2980,2980,2980,2980,0
20230927,173400,177641750,2980,2980,2980,2980,0
20230927,173300,177641750,2980,2980,2980,2980,0
20230927,173200,177641750,2980,2980,2980,2980,0
20230927,173100,177641750,2980,2980,2980,2980,0
20230927,173000,177641750,2980,2980,2980,2980,0
20230927,172900,177641750,2980,2980,2980,2980,0
20230927,172800,177641750,2980,2980,2980,2980,0
20230927,172700,177641750,2980,2980,2980,2980,0
20230927,172600,177641750,2980,2980,2980,2980,0
20230927,172500,177641750,2980,2980,2980,2980,0
20230927,172400,177641750,2980,2980,2980,2980,0
20230927,172300,177641750,2980,2980,2980,2980,0
20230927,172200,177641750,2980,2980,2980,2980,0
20230927,172100,177641750,2980,2980,2980,2980,0
20230927,172000,177641750,2980,2980,2980,2980,0
20230927,171900,177641750,2980,2980,2980,2980,0
20230927,171800,177641750,2980,2980,2980,2980,0
20230927,171700,177641750,2980,2980,2980,2980,0
20230927,171600,177641750,2980,2980,2980,2980,0
20230927,171500,177641750,2980,2980,2980,2980,0
20230927,171400,177641750,2980,2980,2980,2980,0
20230927,171300,177641750,2980,2980,2980,2980,0
20230927,171200,177641750,2980,2980,2980,2980,5385
20230927,171100,177641750,2980,2980,2980,2980,0
20230927,171000,177641750,2980,2980,2980,2980,0
20230927,170900,177641750,2980,2980,2980,2980,0
20230927,170800,177641750,2980,2980,2980,2980,0
20230927,170700,177641750,2980,2980,2980,2980,0
20230927,170600,177641750,2980,2980,2980,2980,0
20230927,170500,177641750,2980,2980,2980,2980,0
20230927,170400,177641750,2980,2980,2980,2980,0
20230927,170300,177641750,2980,2980,2980,2980,0
20230927,170200,177641750,2980,2980,2980,2980,0
20230927,170100,177641750,2980,2980,2980,2980,0
20230927,170000,177641750,2980,2980,2980,2980,0
20230927,165900,177641750,2980,2980,2980,2980,0
20230927,165800,177641750,2980,2980,2980,2980,0
20230927,165700,177641750,2980,2980,2980,2980,0
20230927,165600,177641750,2980,2980,2980,2980,0
20230927,165500,177641750,2980,2980,2980,2980,0
20230927,165400,177641750,2980,2980,2980,2980,0
20230927,165300,177641750,2980,2980,2980,2980,0
20230927,165200,177641750,2980,2980,2980,2980,0
20230927,165100,177641750,2980,2980,2980,2980,0
20230927,165000,177641750,2980,2980,2980,2980,0
20230927,164900,177641750,2980,2980,2980,2980,0
20230927,164800,177641750,2980,2980,2980,2980,0
20230927,164700,177641750,2980,2980,2980,2980,0
20230927,164600,177641750,2980,2980,2980,2980,0
20230927,164500,177641750,2980,2980,2980,2980,0
20230927,164400,177641750,2980,2980,2980,2980,0
20230927,164300,177641750,2980,2980,2980,2980,0
20230927,164200,177641750,2980,2980,2980,2980,5385
20230927,164100,177641750,2980,2980,2980,2980,0
20230927,164000,177641750,2980,2980,2980,2980,0
20230927,163900,177641750,2980,2980,2980,2980,0
20230927,163800,177641750,2980,2980,2980,2980,0
20230927,163700,177641750,2980,2980,2980,2980,0
20230927,163600,177641750,2980,2980,2980,2980,0
20230927,163500,177641750,2980,2980,2980,2980,0
20230927,163400,177641750,2980,2980,2980,2980,0
20230927,163300,177641750,2980,2980,2980,2980,0
20230927,163200,177641750,2980,2980,2980,2980,0
20230927,163100,177641750,2980,2980,2980,2980,0
20230927,163000,177641750,2980,2980,2980,2980,0
20230927,162900,177641750,2980,2980,2980,2980,0
20230927,162800,177641750,2980,2980,2980,2980,0
20230927,162700,177641750,2980,2980,2980,2980,0
20230927,162600,177641750,2980,2980,2980,2980,0
20230927,162500,177641750,2980,2980,2980,2980,0
20230927,162400,177641750,2980,2980,2980,2980,0
20230927,162300,177641750,2980,2980,2980,2980,0
20230927,162200,177641750,2980,2980,2980,2980,0
20230927,162100,177641750,2980,2980,2980,2980,0
20230927,162000,177641750,2980,2980,2980,2980,0
20230927,161900,177641750,2980,2980,2980,2980,0
20230927,161800,177641750,2980,2980,2980,2980,0
20230927,161700,177641750,2980,2980,2980,2980,0
20230927,161600,177641750,2980,2980,2980,2980,0
20230927,161500,177641750,2980,2980,2980,2980,0
20230927,161400,177641750,2980,2980,2980,2980,0
20230927,161300,177641750,2980,2980,2980,2980,0
20230927,161200,177641750,2980,2980,2980,2980,5385
20230927,161100,177641750,2980,2980,2980,2980,0
20230927,161000,177641750,2980,2980,2980,2980,0
20230927,160900,177641750,2980,2980,2980,2980,0
20230927,160800,177641750,2980,2980,2980,2980,0
20230927,160700,177641750,2980,2980,2980,2980,0
20230927,160600,177641750,2980,2980,2980,2980,0
20230927,160500,177641750,2980,2980,2980,2980,0
20230927,160400,177641750,2980,2980,2980,2980,0
20230927,160300,177641750,2980,2980,2980,2980,0
20230927,160200,177641750,2980,2980,2980,2980,0
20230927,160100,177641750,2980,2980,2980,2980,0
20230927,160000,177641750,2980,2980,2980,2980,0
20230927,155900,177641750,2980,2980,2980,2980,0
20230927,155800,177641750,2980,2980,2980,2980,0
20230927,155700,177641750,2980,2980,2980,2980,0
20230927,155600,177641750,2980,2980,2980,2980,0
20230927,155500,177641750,2980,2980,2980,2980,0
20230927,155400,177641750,2980,2980,2980,2980,0
20230927,155300,177641750,2980,2980,2980,2980,0
20230927,155200,177641750,2980,2980,2980,2980,0
20230927,155100,177641750,2980,2980,2980,2980,0
20230927,155000,177641750,2980,2980,2980,2980,0
20230927,154900,177641750,2980,2980,2980,2980,0
20230927,154800,177641750,2980,2980,2980,2980,0
20230927,154700,177641750,2980,2980,2980,2980,0
20230927,154600,177641750,2980,2980,2980,2980,0
20230927,154500,177641750,2980,2980,2980,2980,0
20230927,154400,177641750,2980,2980,2980,2980,0
20230927,154300,177641750,2980,2980,2980,2980,0
20230927,154200,177641750,2980,2980,2980,2980,5385
20230927,154100,177641750,2980,2980,2980,2980,0
20230927,154000,177641750,2980,2980,2980,2980,0
20230927,153900,177641750,2980,2980,2980,2980,0
20230927,153800,177641750,2980,2980,2980,2980,0
20230927,153700,177641750,2980,2980,2980,2980,0
20230927,153600,177641750,2980,2980,2980,2980,0
20230927,153500,177641750,2980,2980,2980,2980,0
20230927,153400,177641750,2980,2980,2980,2980,0
20230927,153300,177641750,2980,2980,2980,2980,0
20230927,153200,177641750,2980,2980,2980,2980,0
20230927,153100,177641750,2980,2980,2980,2980,0
20230927,153000,177641750,2980,2980,2980,2980,5385
20230927,152900,161594450,2985,2985,2985,2985,0
20230927,152800,161594450,2985,2985,2985,2985,0
20230927,152700,161594450,2985,2985,2985,2985,0
20230927,152600,161594450,2985,2985,2985,2985,0
20230927,152500,161594450,2985,2985,2985,2985,0
20230927,152400,161594450,2985,2985,2985,2985,0
20230927,152300,161594450,2985,2985,2985,2985,0
20230927,152200,161594450,2985,2985,2985,2985,0
20230927,152100,161594450,2985,2985,2985,2985,0
20230927,152000,161594450,2985,2985,2985,2985,0
20230927,151900,161594450,2985,2985,2985,2985,0
20230927,151800,161594450,2985,2985,2985,2985,0
20230927,151700,161594450,2985,2985,2985,2985,0
20230927,151600,161594450,2985,2985,2985,2985,0
20230927,151500,161594450,2985,2985,2985,2985,0
20230927,151400,161594450,2985,2985,2985,2985,0
20230927,151300,161594450,2985,2985,2985,2985,0
20230927,151200,161594450,2985,2985,2985,2985,32
20230927,151100,161498930,2985,2985,2985,2985,0
20230927,151000,161498930,2985,2985,2985,2985,399
20230927,150900,160307915,2990,2985,2990,2985,56
20230927,150800,160140745,2985,2980,2985,2980,1510
20230927,150700,155633895,2980,2980,2980,2980,0
20230927,150600,155633895,2980,2980,2980,2980,0
20230927,150500,155633895,2980,2980,2980,2980,0
20230927,150400,155633895,2980,2980,2980,2980,0
20230927,150300,155633895,2980,2975,2980,2975,49
20230927,150200,155488075,2985,2985,2985,2985,0
20230927,150100,155488075,2985,2985,2985,2985,0
20230927,150000,155488075,2985,2985,2985,2985,0
20230927,145900,155488075,2985,2985,2985,2985,0
20230927,145800,155488075,2985,2985,2985,2985,0
20230927,145700,155488075,2985,2985,2985,2985,0
20230927,145600,155488075,2985,2985,2985,2985,0
20230927,145500,155488075,2985,2985,2985,2985,44
20230927,145400,155356735,2985,2985,2985,2985,0
20230927,145300,155356735,2985,2980,2985,2980,17
20230927,145200,155306070,2975,2975,2975,2975,0
20230927,145100,155306070,2975,2980,2980,2975,2
20230927,145000,155300115,2985,2985,2985,2985,14
20230927,144900,155258325,2975,2975,2975,2975,0
20230927,144800,155258325,2975,2975,2975,2975,0
20230927,144700,155258325,2975,2975,2975,2975,5
20230927,144600,155243450,2980,2980,2980,2980,0
20230927,144500,155243450,2980,2980,2980,2980,0
20230927,144400,155243450,2980,2980,2980,2980,0
20230927,144300,155243450,2980,2980,2980,2980,0
20230927,144200,155243450,2980,2980,2980,2980,1
20230927,144100,155240470,2980,2980,2980,2980,0
20230927,144000,155240470,2980,2980,2980,2980,1
20230927,143900,155237490,2980,2980,2980,2980,625
20230927,143800,153374990,2975,2975,2975,2975,0
20230927,143700,153374990,2975,2975,2975,2975,0
20230927,143600,153374990,2975,2975,2975,2975,1
20230927,143500,153372015,2980,2980,2980,2980,0
20230927,143400,153372015,2980,2980,2980,2980,82
20230927,143300,153127655,2980,2980,2980,2980,0
20230927,143200,153127655,2980,2980,2980,2980,0
20230927,143100,153127655,2980,2980,2980,2980,0
20230927,143000,153127655,2980,2980,2980,2980,0
20230927,142900,153127655,2980,2980,2980,2980,0
20230927,142800,153127655,2980,2980,2980,2980,0
20230927,142700,153127655,2980,2980,2980,2980,0
20230927,142600,153127655,2980,2980,2980,2980,1
20230927,142500,153124675,2980,2980,2980,2980,310
20230927,142400,152200875,2985,2965,2990,2965,3639
20230927,142300,141368620,2965,2965,2965,2965,0
20230927,142200,141368620,2965,2965,2965,2965,0
20230927,142100,141368620,2965,2965,2965,2965,0
20230927,142000,141368620,2965,2965,2965,2965,0
20230927,141900,141368620,2965,2965,2965,2965,1
20230927,141800,141365655,2950,2950,2950,2950,0
20230927,141700,141365655,2950,2955,2955,2950,208
20230927,141600,140751820,2965,2965,2965,2965,13
20230927,141500,140713275,2960,2960,2960,2960,330
20230927,141400,139736475,2960,2960,2960,2960,0
20230927,141300,139736475,2960,2960,2960,2960,0
20230927,141200,139736475,2960,2960,2960,2960,60
20230927,141100,139558875,2955,2955,2955,2955,305
20230927,141000,138657600,2955,2955,2955,2955,7
20230927,140900,138636915,2955,2955,2955,2955,0
20230927,140800,138636915,2955,2955,2955,2955,60
20230927,140700,138459615,2955,2955,2955,2955,6
20230927,140600,138441885,2940,2940,2940,2940,0
20230927,140500,138441885,2940,2940,2940,2940,0
20230927,140400,138441885,2940,2940,2940,2940,0
20230927,140300,138441885,2940,2940,2940,2940,0
20230927,140200,138441885,2940,2945,2945,2940,170
20230927,140100,137941620,2955,2955,2955,2955,0
20230927,140000,137941620,2955,2955,2955,2955,20
20230927,135900,137882520,2950,2950,2950,2950,85
20230927,135800,137631770,2955,2955,2955,2955,0
20230927,135700,137631770,2955,2955,2955,2955,0
20230927,135600,137631770,2955,2955,2955,2955,1
20230927,135500,137628815,2945,2945,2945,2945,0
20230927,135400,137628815,2945,2950,2950,2945,2
20230927,135300,137622920,2950,2950,2950,2950,0
20230927,135200,137622920,2950,2950,2950,2950,0
20230927,135100,137622920,2950,2950,2950,2950,0
20230927,135000,137622920,2950,2950,2950,2950,0
20230927,134900,137622920,2950,2950,2950,2950,0
20230927,134800,137622920,2950,2955,2955,2950,62
20230927,134700,137439885,2955,2955,2955,2955,0
20230927,134600,137439885,2955,2955,2955,2955,0
20230927,134500,137439885,2955,2955,2955,2955,0
20230927,134400,137439885,2955,2955,2955,2955,0
20230927,134300,137439885,2955,2955,2955,2955,0
20230927,134200,137439885,2955,2955,2955,2955,0
20230927,134100,137439885,2955,2960,2960,2955,802
20230927,134000,135065970,2955,2955,2955,2955,0
20230927,133900,135065970,2955,2955,2955,2955,0
20230927,133800,135065970,2955,2955,2955,2955,0
20230927,133700,135065970,2955,2955,2955,2955,0
20230927,133600,135065970,2955,2955,2955,2955,1563
20230927,133500,130447305,2950,2950,2950,2950,100
20230927,133400,130152305,2930,2930,2930,2930,0
20230927,133300,130152305,2930,2930,2930,2930,0
20230927,133200,130152305,2930,2955,2955,2930,8001
20230927,133100,106641260,2960,2960,2960,2960,0
20230927,133000,106641260,2960,2960,2960,2960,0
20230927,132900,106641260,2960,2960,2960,2960,0
20230927,132800,106641260,2960,2960,2960,2960,0
20230927,132700,106641260,2960,2960,2960,2960,0
20230927,132600,106641260,2960,2960,2960,2960,2580
20230927,132500,99004460,2970,2970,2970,2970,0
20230927,132400,99004460,2970,2970,2970,2970,0
20230927,132300,99004460,2970,2970,2970,2970,0
20230927,132200,99004460,2970,2970,2970,2970,0
20230927,132100,99004460,2970,2970,2970,2970,0
20230927,132000,99004460,2970,2970,2970,2970,0
20230927,131900,99004460,2970,2970,2970,2970,0
20230927,131800,99004460,2970,2965,2970,2965,2
20230927,131700,98998525,2965,2965,2965,2965,0
20230927,131600,98998525,2965,2965,2965,2965,0
20230927,131500,98998525,2965,2965,2965,2965,0
20230927,131400,98998525,2965,2965,2965,2965,0
20230927,131300,98998525,2965,2965,2965,2965,3
20230927,131200,98989630,2970,2970,2970,2970,0
20230927,131100,98989630,2970,2970,2970,2970,0
20230927,131000,98989630,2970,2970,2970,2970,0
20230927,130900,98989630,2970,2970,2970,2970,0
20230927,130800,98989630,2970,2970,2970,2970,1
20230927,130700,98986660,2970,2970,2970,2970,0
20230927,130600,98986660,2970,2970,2970,2970,0
20230927,130500,98986660,2970,2970,2970,2970,0
20230927,130400,98986660,2970,2970,2970,2970,0
20230927,130300,98986660,2970,2970,2970,2970,12
20230927,130200,98951020,2965,2965,2965,2965,0
20230927,130100,98951020,2965,2965,2965,2965,0
20230927,130000,98951020,2965,2965,2965,2965,0
20230927,125900,98951020,2965,2965,2965,2965,0
20230927,125800,98951020,2965,2965,2965,2965,0
20230927,125700,98951020,2965,2965,2965,2965,0
20230927,125600,98951020,2965,2965,2965,2965,69
20230927,125500,98746435,2960,2960,2960,2960,200
20230927,125400,98154435,2960,2960,2960,2960,0
20230927,125300,98154435,2960,2965,2965,2960,46
20230927,125200,98018050,2960,2965,2965,2960,332
20230927,125100,97033675,2960,2960,2960,2960,0
20230927,125000,97033675,2960,2960,2960,2960,0
20230927,124900,97033675,2960,2960,2960,2960,0
20230927,124800,97033675,2960,2960,2960,2960,0
20230927,124700,97033675,2960,2960,2960,2960,0
20230927,124600,97033675,2960,2960,2960,2960,1
20230927,124500,97030715,2960,2960,2960,2960,126
20230927,124400,96657755,2960,2960,2960,2960,0
20230927,124300,96657755,2960,2960,2960,2960,0
20230927,124200,96657755,2960,2960,2960,2960,0
20230927,124100,96657755,2960,2960,2960,2960,0
20230927,124000,96657755,2960,2960,2960,2960,0
20230927,123900,96657755,2960,2960,2960,2960,0
20230927,123800,96657755,2960,2960,2960,2960,0
20230927,123700,96657755,2960,2960,2960,2960,0
20230927,123600,96657755,2960,2960,2960,2960,0
20230927,123500,96657755,2960,2960,2960,2960,1
20230927,123400,96654795,2955,2955,2955,2955,0
20230927,123300,96654795,2955,2955,2955,2955,0
20230927,123200,96654795,2955,2955,2955,2955,0
20230927,123100,96654795,2955,2955,2955,2955,0
20230927,123000,96654795,2955,2955,2955,2955,0
20230927,122900,96654795,2955,2955,2955,2955,1
20230927,122800,96651840,2955,2955,2955,2955,0
20230927,122700,96651840,2955,2955,2955,2955,150
20230927,122600,96208590,2960,2960,2960,2960,0
20230927,122500,96208590,2960,2960,2960,2960,0
20230927,122400,96208590,2960,2960,2960,2960,0
20230927,122300,96208590,2960,2960,2960,2960,51
20230927,122200,96057630,2960,2960,2960,2960,196
20230927,122100,95477470,2960,2960,2960,2960,0
20230927,122000,95477470,2960,2960,2960,2960,0
20230927,121900,95477470,2960,2960,2960,2960,0
20230927,121800,95477470,2960,2960,2960,2960,371
20230927,121700,94379310,2960,2960,2960,2960,0
20230927,121600,94379310,2960,2960,2960,2960,0
20230927,121500,94379310,2960,2960,2960,2960,0
20230927,121400,94379310,2960,2960,2960,2960,0
20230927,121300,94379310,2960,2960,2960,2960,0
20230927,121200,94379310,2960,2960,2960,2960,0
20230927,121100,94379310,2960,2960,2960,2960,0
20230927,121000,94379310,2960,2960,2960,2960,0
20230927,120900,94379310,2960,2960,2960,2960,1
20230927,120800,94376350,2955,2955,2955,2955,0
20230927,120700,94376350,2955,2955,2955,2955,179
20230927,120600,93847405,2955,2955,2955,2955,0
20230927,120500,93847405,2955,2955,2955,2955,0
20230927,120400,93847405,2955,2955,2955,2955,0
20230927,120300,93847405,2955,2955,2955,2955,124
20230927,120200,93480985,2960,2960,2960,2960,0
20230927,120100,93480985,2960,2960,2960,2960,0
20230927,120000,93480985,2960,2960,2960,2960,0
20230927,115900,93480985,2960,2960,2960,2960,0
20230927,115800,93480985,2960,2960,2960,2960,0
20230927,115700,93480985,2960,2960,2960,2960,0
20230927,115600,93480985,2960,2960,2960,2960,0
20230927,115500,93480985,2960,2960,2960,2960,18
20230927,115400,93427705,2960,2960,2960,2960,0
20230927,115300,93427705,2960,2960,2960,2960,0
20230927,115200,93427705,2960,2960,2960,2960,0
20230927,115100,93427705,2960,2960,2960,2960,0
20230927,115000,93427705,2960,2960,2960,2960,1
20230927,114900,93424745,2960,2960,2960,2960,0
20230927,114800,93424745,2960,2960,2960,2960,0
20230927,114700,93424745,2960,2960,2960,2960,0
20230927,114600,93424745,2960,2960,2960,2960,0
20230927,114500,93424745,2960,2960,2960,2960,0
20230927,114400,93424745,2960,2960,2960,2960,0
20230927,114300,93424745,2960,2960,2960,2960,0
20230927,114200,93424745,2960,2960,2960,2960,0
20230927,114100,93424745,2960,2960,2960,2960,1
20230927,114000,93421785,2960,2960,2960,2960,520
20230927,113900,91882585,2965,2965,2965,2965,1
20230927,113800,91879620,2965,2965,2965,2965,5
20230927,113700,91864795,2965,2965,2965,2965,1
20230927,113600,91861830,2960,2960,2960,2960,0
20230927,113500,91861830,2960,2960,2960,2960,0
20230927,113400,91861830,2960,2960,2960,2960,0
20230927,113300,91861830,2960,2960,2960,2960,0
20230927,113200,91861830,2960,2960,2960,2960,0
20230927,113100,91861830,2960,2960,2960,2960,230
20230927,113000,91181030,2965,2965,2965,2965,201
20230927,112900,90585065,2970,2970,2970,2970,0
20230927,112800,90585065,2970,2970,2970,2970,0
20230927,112700,90585065,2970,2970,2970,2970,0
20230927,112600,90585065,2970,2970,2970,2970,0
20230927,112500,90585065,2970,2970,2970,2970,200
20230927,112400,89991065,2970,2970,2970,2970,0
20230927,112300,89991065,2970,2970,2970,2970,0
20230927,112200,89991065,2970,2970,2970,2970,0
20230927,112100,89991065,2970,2970,2970,2970,1
20230927,112000,89988095,2965,2965,2965,2965,0
20230927,111900,89988095,2965,2965,2965,2965,0
20230927,111800,89988095,2965,2965,2965,2965,3
20230927,111700,89979200,2965,2965,2965,2965,0
20230927,111600,89979200,2965,2965,2965,2965,0
20230927,111500,89979200,2965,2965,2965,2965,0
20230927,111400,89979200,2965,2965,2965,2965,0
20230927,111300,89979200,2965,2970,2970,2965,2253
20230927,111200,83299005,2970,2970,2970,2970,168
20230927,111100,82800045,2975,2975,2975,2975,0
20230927,111000,82800045,2975,2975,2975,2975,0
20230927,110900,82800045,2975,2975,2975,2975,0
20230927,110800,82800045,2975,2975,2975,2975,0
20230927,110700,82800045,2975,2975,2975,2975,0
20230927,110600,82800045,2975,2975,2975,2975,0
20230927,110500,82800045,2975,2975,2975,2975,0
20230927,110400,82800045,2975,2975,2975,2975,0
20230927,110300,82800045,2975,2975,2975,2975,0
20230927,110200,82800045,2975,2975,2975,2975,0
20230927,110100,82800045,2975,2975,2975,2975,0
20230927,110000,82800045,2975,2975,2975,2975,10
20230927,105900,82770295,2975,2975,2975,2975,0
20230927,105800,82770295,2975,2975,2975,2975,0
20230927,105700,82770295,2975,2975,2975,2975,0
20230927,105600,82770295,2975,2970,2975,2970,2332
20230927,105500,75844250,2970,2970,2970,2970,432
20230927,105400,74561210,2965,2965,2965,2965,0
20230927,105300,74561210,2965,2965,2965,2965,0
20230927,105200,74561210,2965,2965,2965,2965,1568
20230927,105100,69912090,2965,2965,2965,2965,1
20230927,105000,69909125,2965,2965,2965,2965,0
20230927,104900,69909125,2965,2965,2965,2965,0
20230927,104800,69909125,2965,2965,2965,2965,0
20230927,104700,69909125,2965,2965,2965,2965,0
20230927,104600,69909125,2965,2965,2965,2965,0
20230927,104500,69909125,2965,2965,2965,2965,0
20230927,104400,69909125,2965,2965,2965,2965,1
20230927,104300,69906160,2965,2965,2965,2965,0
20230927,104200,69906160,2965,2965,2965,2965,0
20230927,104100,69906160,2965,2965,2965,2965,0
20230927,104000,69906160,2965,2965,2965,2965,0
20230927,103900,69906160,2965,2965,2965,2965,0
20230927,103800,69906160,2965,2965,2965,2965,0
20230927,103700,69906160,2965,2965,2965,2965,0
20230927,103600,69906160,2965,2965,2965,2965,0
20230927,103500,69906160,2965,2965,2965,2965,0
20230927,103400,69906160,2965,2965,2965,2965,0
20230927,103300,69906160,2965,2965,2965,2965,0
20230927,103200,69906160,2965,2965,2965,2965,0
20230927,103100,69906160,2965,2965,2965,2965,5
20230927,103000,69891335,2965,2965,2965,2965,0
20230927,102900,69891335,2965,2960,2965,2960,1323
20230927,102800,65969790,2960,2960,2960,2960,1
20230927,102700,65966830,2945,2945,2945,2945,0
20230927,102600,65966830,2945,2945,2945,2945,0
20230927,102500,65966830,2945,2945,2945,2945,0
20230927,102400,65966830,2945,2955,2955,2945,401
20230927,102300,64784605,2960,2960,2960,2960,77
20230927,102200,64556685,2965,2955,2965,2955,3582
20230927,102100,53958475,2940,2940,2940,2940,0
20230927,102000,53958475,2940,2950,2950,2940,1000
20230927,101900,51018465,2960,2960,2960,2960,0
20230927,101800,51018465,2960,2960,2960,2960,0
20230927,101700,51018465,2960,2960,2960,2960,0
20230927,101600,51018465,2960,2960,2960,2960,0
20230927,101500,51018465,2960,2960,2960,2960,0
20230927,101400,51018465,2960,2960,2960,2960,0
20230927,101300,51018465,2960,2960,2960,2960,0
20230927,101200,51018465,2960,2960,2960,2960,0
20230927,101100,51018465,2960,2960,2960,2960,0
20230927,101000,51018465,2960,2960,2960,2960,1
20230927,100900,51015505,2930,2930,2930,2930,0
20230927,100800,51015505,2930,2930,2930,2930,0
20230927,100700,51015505,2930,2930,2930,2930,0
20230927,100600,51015505,2930,2930,2930,2930,0
20230927,100500,51015505,2930,2930,2930,2930,0
20230927,100400,51015505,2930,2930,2930,2930,0
20230927,100300,51015505,2930,2940,2940,2930,6600
20230927,100200,31660205,2950,2950,2950,2950,0
20230927,100100,31660205,2950,2950,2950,2950,0
20230927,100000,31660205,2950,2950,2950,2950,0
20230927,095900,31660205,2950,2950,2950,2950,0
20230927,095800,31660205,2950,2950,2950,2950,0
20230927,095700,31660205,2950,2950,2950,2950,0
20230927,095600,31660205,2950,2950,2950,2950,0
20230927,095500,31660205,2950,2950,2950,2950,0
20230927,095400,31660205,2950,2950,2950,2950,0
20230927,095300,31660205,2950,2950,2950,2950,0
20230927,095200,31660205,2950,2955,2955,2950,200
20230927,095100,31069215,2955,2955,2955,2955,0
20230927,095000,31069215,2955,2955,2955,2955,0
20230927,094900,31069215,2955,2955,2955,2955,0
20230927,094800,31069215,2955,2955,2955,2955,43
20230927,094700,30942150,2960,2960,2960,2960,560
20230927,094600,29284550,2965,2965,2965,2965,0
20230927,094500,29284550,2965,2965,2965,2965,0
20230927,094400,29284550,2965,2965,2965,2965,0
20230927,094300,29284550,2965,2965,2965,2965,428
20230927,094200,28015530,2965,2965,2965,2965,0
20230927,094100,28015530,2965,2965,2965,2965,40
20230927,094000,27896930,2965,2965,2965,2965,0
20230927,093900,27896930,2965,2960,2970,2960,1176
20230927,093800,24412005,2960,2950,2960,2950,35
20230927,093700,24308620,2950,2945,2950,2945,200
20230927,093600,23718820,2935,2935,2935,2935,0
20230927,093500,23718820,2935,2935,2935,2935,2006
20230927,093400,17831210,2935,2935,2935,2935,20
20230927,093300,17772510,2940,2940,2940,2940,266
20230927,093200,16990470,2940,2935,2940,2935,201
20230927,093100,16400530,2940,2940,2940,2940,5
20230927,093000,16385830,2930,2940,2940,2930,103
20230927,092900,16084010,2940,2940,2940,2940,0
20230927,092800,16084010,2940,2940,2940,2940,0
20230927,092700,16084010,2940,2940,2940,2940,0
20230927,092600,16084010,2940,2940,2940,2940,0
20230927,092500,16084010,2940,2940,2940,2940,0
20230927,092400,16084010,2940,2940,2940,2940,67
20230927,092300,15887030,2945,2945,2945,2945,88
20230927,092200,15627870,2945,2945,2945,2945,0
20230927,092100,15627870,2945,2945,2945,2945,30
20230927,092000,15539520,2950,2950,2950,2950,155
20230927,091900,15082270,2950,2950,2950,2950,0
20230927,091800,15082270,2950,2950,2950,2950,10
20230927,091700,15052770,2950,2950,2950,2950,44
20230927,091600,14922970,2955,2955,2955,2955,0
20230927,091500,14922970,2955,2955,2955,2955,0
20230927,091400,14922970,2955,2950,2955,2950,953
20230927,091300,12111535,2950,2950,2950,2950,50
20230927,091200,11964035,2930,2940,2940,2930,1104
20230927,091100,8719135,2930,2930,2930,2930,61
20230927,091000,8540405,2945,2945,2945,2945,0
20230927,090900,8540405,2945,2945,2945,2945,450
20230927,090800,7215155,2930,2930,2930,2930,0
20230927,090700,7215155,2930,2930,2930,2930,500
20230927,090600,5750155,2930,2930,2930,2930,820
20230927,090500,3347555,2930,2930,2930,2930,24
20230927,090400,3277235,2945,2940,2950,2940,214
20230927,090300,2646925,2920,2920,2920,2920,0
20230927,090200,2646925,2920,2940,2940,2920,17
20230927,090100,2597265,2940,2930,2940,2930,3
20230927,090000,2588460,2950,2900,2950,2900,891