KissMeData/033320/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190800,261720830,4025,4025,4025,4025,623
20230927,190700,261720830,4025,4025,4025,4025,0
20230927,190600,261720830,4025,4025,4025,4025,0
20230927,190500,261720830,4025,4025,4025,4025,0
20230927,190400,261720830,4025,4025,4025,4025,0
20230927,190300,261720830,4025,4025,4025,4025,0
20230927,190200,261720830,4025,4025,4025,4025,0
20230927,190100,261720830,4025,4025,4025,4025,0
20230927,190000,261720830,4025,4025,4025,4025,0
20230927,185900,261720830,4025,4025,4025,4025,0
20230927,185800,261720830,4025,4025,4025,4025,0
20230927,185700,261720830,4025,4025,4025,4025,0
20230927,185600,261720830,4025,4025,4025,4025,0
20230927,185500,261720830,4025,4025,4025,4025,0
20230927,185400,261720830,4025,4025,4025,4025,0
20230927,185300,261720830,4025,4025,4025,4025,0
20230927,185200,261720830,4025,4025,4025,4025,0
20230927,185100,261720830,4025,4025,4025,4025,0
20230927,185000,261720830,4025,4025,4025,4025,0
20230927,184900,261720830,4025,4025,4025,4025,0
20230927,184800,261720830,4025,4025,4025,4025,0
20230927,184700,261720830,4025,4025,4025,4025,0
20230927,184600,261720830,4025,4025,4025,4025,0
20230927,184500,261720830,4025,4025,4025,4025,0
20230927,184400,261720830,4025,4025,4025,4025,0
20230927,184300,261720830,4025,4025,4025,4025,0
20230927,184200,261720830,4025,4025,4025,4025,0
20230927,184100,261720830,4025,4025,4025,4025,0
20230927,184000,261720830,4025,4025,4025,4025,0
20230927,183900,261720830,4025,4025,4025,4025,0
20230927,183800,261720830,4025,4025,4025,4025,623
20230927,183700,261720830,4025,4025,4025,4025,0
20230927,183600,261720830,4025,4025,4025,4025,0
20230927,183500,261720830,4025,4025,4025,4025,0
20230927,183400,261720830,4025,4025,4025,4025,0
20230927,183300,261720830,4025,4025,4025,4025,0
20230927,183200,261720830,4025,4025,4025,4025,0
20230927,183100,261720830,4025,4025,4025,4025,0
20230927,183000,261720830,4025,4025,4025,4025,0
20230927,182900,261720830,4025,4025,4025,4025,0
20230927,182800,261720830,4025,4025,4025,4025,0
20230927,182700,261720830,4025,4025,4025,4025,0
20230927,182600,261720830,4025,4025,4025,4025,0
20230927,182500,261720830,4025,4025,4025,4025,0
20230927,182400,261720830,4025,4025,4025,4025,0
20230927,182300,261720830,4025,4025,4025,4025,0
20230927,182200,261720830,4025,4025,4025,4025,0
20230927,182100,261720830,4025,4025,4025,4025,0
20230927,182000,261720830,4025,4025,4025,4025,0
20230927,181900,261720830,4025,4025,4025,4025,0
20230927,181800,261720830,4025,4025,4025,4025,0
20230927,181700,261720830,4025,4025,4025,4025,0
20230927,181600,261720830,4025,4025,4025,4025,0
20230927,181500,261720830,4025,4025,4025,4025,0
20230927,181400,261720830,4025,4025,4025,4025,0
20230927,181300,261720830,4025,4025,4025,4025,0
20230927,181200,261720830,4025,4025,4025,4025,0
20230927,181100,261720830,4025,4025,4025,4025,0
20230927,181000,261720830,4025,4025,4025,4025,0
20230927,180900,261720830,4025,4025,4025,4025,0
20230927,180800,261720830,4025,4025,4025,4025,623
20230927,180700,261720830,4025,4025,4025,4025,0
20230927,180600,261720830,4025,4025,4025,4025,0
20230927,180500,261720830,4025,4025,4025,4025,0
20230927,180400,261720830,4025,4025,4025,4025,0
20230927,180300,261720830,4025,4025,4025,4025,0
20230927,180200,261720830,4025,4025,4025,4025,0
20230927,180100,261720830,4025,4025,4025,4025,0
20230927,180000,261720830,4025,4025,4025,4025,0
20230927,175900,261720830,4025,4025,4025,4025,0
20230927,175800,261720830,4025,4025,4025,4025,0
20230927,175700,261720830,4025,4025,4025,4025,0
20230927,175600,261720830,4025,4025,4025,4025,0
20230927,175500,261720830,4025,4025,4025,4025,0
20230927,175400,261720830,4025,4025,4025,4025,0
20230927,175300,261720830,4025,4025,4025,4025,0
20230927,175200,261720830,4025,4025,4025,4025,0
20230927,175100,261720830,4025,4025,4025,4025,0
20230927,175000,261720830,4025,4025,4025,4025,0
20230927,174900,261720830,4025,4025,4025,4025,0
20230927,174800,261720830,4025,4025,4025,4025,0
20230927,174700,261720830,4025,4025,4025,4025,0
20230927,174600,261720830,4025,4025,4025,4025,0
20230927,174500,261720830,4025,4025,4025,4025,0
20230927,174400,261720830,4025,4025,4025,4025,0
20230927,174300,261720830,4025,4025,4025,4025,0
20230927,174200,261720830,4025,4025,4025,4025,0
20230927,174100,261720830,4025,4025,4025,4025,0
20230927,174000,261720830,4025,4025,4025,4025,0
20230927,173900,261720830,4025,4025,4025,4025,0
20230927,173800,261720830,4025,4025,4025,4025,623
20230927,173700,261720830,4025,4025,4025,4025,0
20230927,173600,261720830,4025,4025,4025,4025,0
20230927,173500,261720830,4025,4025,4025,4025,0
20230927,173400,261720830,4025,4025,4025,4025,0
20230927,173300,261720830,4025,4025,4025,4025,0
20230927,173200,261720830,4025,4025,4025,4025,0
20230927,173100,261720830,4025,4025,4025,4025,0
20230927,173000,261720830,4025,4025,4025,4025,0
20230927,172900,261720830,4025,4025,4025,4025,0
20230927,172800,261720830,4025,4025,4025,4025,0
20230927,172700,261720830,4025,4025,4025,4025,0
20230927,172600,261720830,4025,4025,4025,4025,0
20230927,172500,261720830,4025,4025,4025,4025,0
20230927,172400,261720830,4025,4025,4025,4025,0
20230927,172300,261720830,4025,4025,4025,4025,0
20230927,172200,261720830,4025,4025,4025,4025,0
20230927,172100,261720830,4025,4025,4025,4025,0
20230927,172000,261720830,4025,4025,4025,4025,0
20230927,171900,261720830,4025,4025,4025,4025,0
20230927,171800,261720830,4025,4025,4025,4025,0
20230927,171700,261720830,4025,4025,4025,4025,0
20230927,171600,261720830,4025,4025,4025,4025,0
20230927,171500,261720830,4025,4025,4025,4025,0
20230927,171400,261720830,4025,4025,4025,4025,0
20230927,171300,261720830,4025,4025,4025,4025,0
20230927,171200,261720830,4025,4025,4025,4025,0
20230927,171100,261720830,4025,4025,4025,4025,0
20230927,171000,261720830,4025,4025,4025,4025,0
20230927,170900,261720830,4025,4025,4025,4025,0
20230927,170800,261720830,4025,4025,4025,4025,623
20230927,170700,261720830,4025,4025,4025,4025,0
20230927,170600,261720830,4025,4025,4025,4025,0
20230927,170500,261720830,4025,4025,4025,4025,0
20230927,170400,261720830,4025,4025,4025,4025,0
20230927,170300,261720830,4025,4025,4025,4025,0
20230927,170200,261720830,4025,4025,4025,4025,0
20230927,170100,261720830,4025,4025,4025,4025,0
20230927,170000,261720830,4025,4025,4025,4025,0
20230927,165900,261720830,4025,4025,4025,4025,0
20230927,165800,261720830,4025,4025,4025,4025,0
20230927,165700,261720830,4025,4025,4025,4025,0
20230927,165600,261720830,4025,4025,4025,4025,0
20230927,165500,261720830,4025,4025,4025,4025,0
20230927,165400,261720830,4025,4025,4025,4025,0
20230927,165300,261720830,4025,4025,4025,4025,0
20230927,165200,261720830,4025,4025,4025,4025,0
20230927,165100,261720830,4025,4025,4025,4025,0
20230927,165000,261720830,4025,4025,4025,4025,0
20230927,164900,261720830,4025,4025,4025,4025,0
20230927,164800,261720830,4025,4025,4025,4025,0
20230927,164700,261720830,4025,4025,4025,4025,0
20230927,164600,261720830,4025,4025,4025,4025,0
20230927,164500,261720830,4025,4025,4025,4025,0
20230927,164400,261720830,4025,4025,4025,4025,0
20230927,164300,261720830,4025,4025,4025,4025,0
20230927,164200,261720830,4025,4025,4025,4025,0
20230927,164100,261720830,4025,4025,4025,4025,0
20230927,164000,261720830,4025,4025,4025,4025,0
20230927,163900,261720830,4025,4025,4025,4025,0
20230927,163800,261720830,4025,4025,4025,4025,623
20230927,163700,261720830,4025,4025,4025,4025,0
20230927,163600,261720830,4025,4025,4025,4025,0
20230927,163500,261720830,4025,4025,4025,4025,0
20230927,163400,261720830,4025,4025,4025,4025,0
20230927,163300,261720830,4025,4025,4025,4025,0
20230927,163200,261720830,4025,4025,4025,4025,0
20230927,163100,261720830,4025,4025,4025,4025,0
20230927,163000,261720830,4025,4025,4025,4025,0
20230927,162900,261720830,4025,4025,4025,4025,0
20230927,162800,261720830,4025,4025,4025,4025,0
20230927,162700,261720830,4025,4025,4025,4025,0
20230927,162600,261720830,4025,4025,4025,4025,0
20230927,162500,261720830,4025,4025,4025,4025,0
20230927,162400,261720830,4025,4025,4025,4025,0
20230927,162300,261720830,4025,4025,4025,4025,0
20230927,162200,261720830,4025,4025,4025,4025,0
20230927,162100,261720830,4025,4025,4025,4025,0
20230927,162000,261720830,4025,4025,4025,4025,0
20230927,161900,261720830,4025,4025,4025,4025,0
20230927,161800,261720830,4025,4025,4025,4025,0
20230927,161700,261720830,4025,4025,4025,4025,0
20230927,161600,261720830,4025,4025,4025,4025,0
20230927,161500,261720830,4025,4025,4025,4025,0
20230927,161400,261720830,4025,4025,4025,4025,0
20230927,161300,261720830,4025,4025,4025,4025,0
20230927,161200,261720830,4025,4025,4025,4025,0
20230927,161100,261720830,4025,4025,4025,4025,0
20230927,161000,261720830,4025,4025,4025,4025,0
20230927,160900,261720830,4025,4025,4025,4025,0
20230927,160800,261720830,4025,4025,4025,4025,623
20230927,160700,261720830,4025,4025,4025,4025,0
20230927,160600,261720830,4025,4025,4025,4025,0
20230927,160500,261720830,4025,4025,4025,4025,0
20230927,160400,261720830,4025,4025,4025,4025,0
20230927,160300,261720830,4025,4025,4025,4025,0
20230927,160200,261720830,4025,4025,4025,4025,0
20230927,160100,261720830,4025,4025,4025,4025,0
20230927,160000,261720830,4025,4025,4025,4025,0
20230927,155900,261720830,4025,4025,4025,4025,0
20230927,155800,261720830,4025,4025,4025,4025,0
20230927,155700,261720830,4025,4025,4025,4025,0
20230927,155600,261720830,4025,4025,4025,4025,0
20230927,155500,261720830,4025,4025,4025,4025,0
20230927,155400,261720830,4025,4025,4025,4025,0
20230927,155300,261720830,4025,4025,4025,4025,0
20230927,155200,261720830,4025,4025,4025,4025,0
20230927,155100,261720830,4025,4025,4025,4025,0
20230927,155000,261720830,4025,4025,4025,4025,0
20230927,154900,261720830,4025,4025,4025,4025,0
20230927,154800,261720830,4025,4025,4025,4025,0
20230927,154700,261720830,4025,4025,4025,4025,0
20230927,154600,261720830,4025,4025,4025,4025,0
20230927,154500,261720830,4025,4025,4025,4025,0
20230927,154400,261720830,4025,4025,4025,4025,0
20230927,154300,261720830,4025,4025,4025,4025,0
20230927,154200,261720830,4025,4025,4025,4025,0
20230927,154100,261720830,4025,4025,4025,4025,0
20230927,154000,261720830,4025,4025,4025,4025,0
20230927,153900,261720830,4025,4025,4025,4025,0
20230927,153800,261720830,4025,4025,4025,4025,623
20230927,153700,261720830,4025,4025,4025,4025,0
20230927,153600,261720830,4025,4025,4025,4025,0
20230927,153500,261720830,4025,4025,4025,4025,0
20230927,153400,261720830,4025,4025,4025,4025,0
20230927,153300,261720830,4025,4025,4025,4025,0
20230927,153200,261720830,4025,4025,4025,4025,0
20230927,153100,261720830,4025,4025,4025,4025,0
20230927,153000,261720830,4025,4025,4025,4025,623
20230927,152900,259213255,4015,4015,4015,4015,0
20230927,152800,259213255,4015,4015,4015,4015,0
20230927,152700,259213255,4015,4015,4015,4015,0
20230927,152600,259213255,4015,4015,4015,4015,0
20230927,152500,259213255,4015,4015,4015,4015,0
20230927,152400,259213255,4015,4015,4015,4015,0
20230927,152300,259213255,4015,4015,4015,4015,0
20230927,152200,259213255,4015,4015,4015,4015,0
20230927,152100,259213255,4015,4015,4015,4015,0
20230927,152000,259213255,4015,4015,4015,4015,0
20230927,151900,259213255,4015,4010,4015,4010,159
20230927,151800,258575190,4000,4015,4020,4000,573
20230927,151700,256274930,4015,4015,4015,4015,0
20230927,151600,256274930,4015,4020,4020,4015,362
20230927,151500,254821260,4025,4025,4025,4025,0
20230927,151400,254821260,4025,4025,4025,4025,0
20230927,151300,254821260,4025,4020,4025,4020,35
20230927,151200,254680435,4020,4025,4025,4020,907
20230927,151100,251029960,4025,4025,4025,4025,70
20230927,151000,250748210,4025,4025,4025,4025,0
20230927,150900,250748210,4025,4025,4025,4025,0
20230927,150800,250748210,4025,4025,4025,4025,1
20230927,150700,250744185,4025,4025,4025,4025,25
20230927,150600,250643560,4025,4025,4025,4025,0
20230927,150500,250643560,4025,4025,4025,4025,606
20230927,150400,248204410,4025,4020,4025,4020,235
20230927,150300,247259235,4020,4020,4020,4020,10
20230927,150200,247219035,4020,4020,4020,4020,50
20230927,150100,247018035,4025,4025,4025,4025,0
20230927,150000,247018035,4025,4025,4025,4025,50
20230927,145900,246816785,4030,4030,4030,4030,0
20230927,145800,246816785,4030,4025,4030,4025,21
20230927,145700,246732205,4025,4025,4025,4025,118
20230927,145600,246257255,4025,4025,4025,4025,70
20230927,145500,245975505,4020,4020,4020,4020,0
20230927,145400,245975505,4020,4020,4020,4020,54
20230927,145300,245758425,4020,4020,4020,4020,0
20230927,145200,245758425,4020,4020,4020,4020,76
20230927,145100,245452905,4015,4015,4015,4015,38
20230927,145000,245300335,4010,4010,4010,4010,0
20230927,144900,245300335,4010,4010,4010,4010,0
20230927,144800,245300335,4010,4010,4010,4010,31
20230927,144700,245176025,4000,4000,4000,4000,33
20230927,144600,245044025,4020,4020,4020,4020,0
20230927,144500,245044025,4020,4020,4020,4020,0
20230927,144400,245044025,4020,4020,4020,4020,0
20230927,144300,245044025,4020,4020,4020,4020,0
20230927,144200,245044025,4020,4020,4020,4020,0
20230927,144100,245044025,4020,4015,4025,4015,29
20230927,144000,244927420,4020,4020,4020,4020,0
20230927,143900,244927420,4020,4015,4020,4015,118
20230927,143800,244453560,4015,4015,4015,4015,18
20230927,143700,244381290,4000,4000,4000,4000,0
20230927,143600,244381290,4000,4000,4000,4000,100
20230927,143500,243981290,4000,4000,4000,4000,0
20230927,143400,243981290,4000,4000,4000,4000,250
20230927,143300,242981290,4015,4010,4015,4010,16
20230927,143200,242917125,4005,4005,4005,4005,0
20230927,143100,242917125,4005,4005,4005,4005,0
20230927,143000,242917125,4005,3995,4005,3995,1258
20230927,142900,237885635,3995,3995,3995,3995,0
20230927,142800,237885635,3995,3995,3995,3995,1045
20230927,142700,233710860,3990,3975,3990,3975,17923
20230927,142600,162372025,3970,3970,3970,3970,10
20230927,142500,162332325,3975,3975,3975,3975,565
20230927,142400,160086450,3970,3970,3970,3970,1
20230927,142300,160082480,3965,3965,3965,3955,1186
20230927,142200,155385310,3960,3960,3960,3960,0
20230927,142100,155385310,3960,3960,3960,3960,0
20230927,142000,155385310,3960,3960,3960,3960,0
20230927,141900,155385310,3960,3960,3960,3960,143
20230927,141800,154819030,3955,3955,3955,3955,0
20230927,141700,154819030,3955,3955,3955,3955,0
20230927,141600,154819030,3955,3960,3960,3955,208
20230927,141500,153996350,3955,3960,3960,3955,208
20230927,141400,153173670,3960,3960,3960,3960,1
20230927,141300,153169710,3960,3965,3965,3960,306
20230927,141200,151957920,3965,3965,3965,3965,4
20230927,141100,151942060,3965,3965,3965,3965,200
20230927,141000,151149060,3975,3975,3975,3975,0
20230927,140900,151149060,3975,3975,3975,3975,100
20230927,140800,150751560,3975,3975,3975,3975,0
20230927,140700,150751560,3975,3975,3975,3975,0
20230927,140600,150751560,3975,3975,3975,3975,0
20230927,140500,150751560,3975,3975,3975,3975,0
20230927,140400,150751560,3975,3975,3975,3975,0
20230927,140300,150751560,3975,3975,3975,3975,0
20230927,140200,150751560,3975,3975,3975,3975,0
20230927,140100,150751560,3975,3975,3975,3975,0
20230927,140000,150751560,3975,3975,3975,3975,0
20230927,135900,150751560,3975,3975,3975,3975,0
20230927,135800,150751560,3975,3975,3975,3975,0
20230927,135700,150751560,3975,3975,3975,3975,0
20230927,135600,150751560,3975,3975,3975,3975,0
20230927,135500,150751560,3975,3975,3975,3975,0
20230927,135400,150751560,3975,3975,3975,3975,10
20230927,135300,150711810,3975,3975,3975,3975,0
20230927,135200,150711810,3975,3975,3975,3975,0
20230927,135100,150711810,3975,3975,3975,3975,0
20230927,135000,150711810,3975,3975,3975,3975,1
20230927,134900,150707835,3975,3975,3975,3975,1
20230927,134800,150703860,3975,3975,3975,3970,127
20230927,134700,150199040,3960,3970,3970,3960,753
20230927,134600,147216180,3975,3975,3975,3975,1
20230927,134500,147212205,3975,3975,3975,3975,0
20230927,134400,147212205,3975,3975,3975,3975,1039
20230927,134300,143082180,3975,3975,3975,3975,313
20230927,134200,141838005,3980,3980,3980,3980,0
20230927,134100,141838005,3980,3980,3980,3980,444
20230927,134000,140070885,3980,3980,3980,3980,0
20230927,133900,140070885,3980,3980,3980,3980,4264
20230927,133800,123100165,3980,3980,3980,3980,57
20230927,133700,122873305,3980,3980,3980,3980,0
20230927,133600,122873305,3980,3980,3980,3980,120
20230927,133500,122395705,3975,3975,3975,3975,0
20230927,133400,122395705,3975,3975,3975,3975,0
20230927,133300,122395705,3975,3975,3975,3975,0
20230927,133200,122395705,3975,3975,3975,3975,0
20230927,133100,122395705,3975,3975,3975,3975,610
20230927,133000,119970955,3980,3980,3980,3980,0
20230927,132900,119970955,3980,3980,3980,3980,8
20230927,132800,119939115,3980,3980,3980,3980,0
20230927,132700,119939115,3980,3980,3980,3980,10
20230927,132600,119899315,3980,3980,3980,3980,35
20230927,132500,119760015,3975,3975,3975,3975,0
20230927,132400,119760015,3975,3975,3975,3975,0
20230927,132300,119760015,3975,3975,3975,3975,1010
20230927,132200,115745265,3975,3975,3975,3975,0
20230927,132100,115745265,3975,3975,3975,3975,0
20230927,132000,115745265,3975,3975,3975,3975,0
20230927,131900,115745265,3975,3975,3975,3975,0
20230927,131800,115745265,3975,3975,3975,3975,0
20230927,131700,115745265,3975,3975,3975,3975,0
20230927,131600,115745265,3975,3975,3975,3975,0
20230927,131500,115745265,3975,3975,3975,3975,42
20230927,131400,115578315,3975,3975,3975,3975,0
20230927,131300,115578315,3975,3975,3975,3975,4
20230927,131200,115562415,3975,3975,3975,3975,0
20230927,131100,115562415,3975,3975,3975,3975,0
20230927,131000,115562415,3975,3975,3975,3975,0
20230927,130900,115562415,3975,3975,3975,3975,38
20230927,130800,115411365,3975,3975,3975,3975,0
20230927,130700,115411365,3975,3975,3975,3975,0
20230927,130600,115411365,3975,3975,3975,3975,0
20230927,130500,115411365,3975,3980,3980,3975,11
20230927,130400,115367590,3980,3980,3980,3980,0
20230927,130300,115367590,3980,3980,3980,3980,50
20230927,130200,115168590,3980,3980,3980,3980,0
20230927,130100,115168590,3980,3980,3980,3980,0
20230927,130000,115168590,3980,3975,3980,3975,12
20230927,125900,115120885,3975,3975,3975,3975,0
20230927,125800,115120885,3975,3975,3975,3975,0
20230927,125700,115120885,3975,3975,3975,3975,1
20230927,125600,115116910,3970,3970,3970,3970,16
20230927,125500,115053390,3965,3965,3965,3965,0
20230927,125400,115053390,3965,3965,3965,3965,0
20230927,125300,115053390,3965,3965,3965,3965,0
20230927,125200,115053390,3965,3965,3965,3965,0
20230927,125100,115053390,3965,3965,3965,3965,243
20230927,125000,114089895,3965,3965,3965,3965,0
20230927,124900,114089895,3965,3965,3965,3965,0
20230927,124800,114089895,3965,3965,3965,3965,48
20230927,124700,113899575,3965,3965,3965,3965,0
20230927,124600,113899575,3965,3965,3965,3965,1
20230927,124500,113895610,3960,3960,3960,3960,0
20230927,124400,113895610,3960,3960,3960,3960,0
20230927,124300,113895610,3960,3960,3960,3960,0
20230927,124200,113895610,3960,3960,3960,3960,0
20230927,124100,113895610,3960,3960,3960,3960,0
20230927,124000,113895610,3960,3960,3960,3960,0
20230927,123900,113895610,3960,3960,3960,3960,0
20230927,123800,113895610,3960,3960,3960,3960,0
20230927,123700,113895610,3960,3960,3960,3960,0
20230927,123600,113895610,3960,3960,3960,3960,0
20230927,123500,113895610,3960,3960,3960,3960,0
20230927,123400,113895610,3960,3960,3960,3960,0
20230927,123300,113895610,3960,3960,3960,3960,0
20230927,123200,113895610,3960,3960,3960,3960,0
20230927,123100,113895610,3960,3960,3960,3960,0
20230927,123000,113895610,3960,3960,3960,3960,0
20230927,122900,113895610,3960,3960,3960,3960,0
20230927,122800,113895610,3960,3960,3960,3960,310
20230927,122700,112668010,3960,3960,3960,3960,0
20230927,122600,112668010,3960,3960,3960,3960,0
20230927,122500,112668010,3960,3960,3960,3960,0
20230927,122400,112668010,3960,3960,3960,3960,12
20230927,122300,112620490,3960,3960,3960,3960,0
20230927,122200,112620490,3960,3960,3960,3960,0
20230927,122100,112620490,3960,3960,3960,3960,1065
20230927,122000,108403090,3980,3970,3980,3970,126
20230927,121900,107901625,3960,3960,3960,3960,2
20230927,121800,107893705,3960,3960,3960,3960,50
20230927,121700,107695705,3960,3960,3960,3960,0
20230927,121600,107695705,3960,3960,3960,3960,0
20230927,121500,107695705,3960,3960,3960,3960,0
20230927,121400,107695705,3960,3960,3960,3960,50
20230927,121300,107497705,3960,3960,3960,3960,0
20230927,121200,107497705,3960,3970,3970,3960,15
20230927,121100,107438255,3970,3965,3970,3965,20
20230927,121000,107358880,3960,3960,3960,3960,0
20230927,120900,107358880,3960,3960,3960,3960,1
20230927,120800,107354920,3965,3965,3965,3965,0
20230927,120700,107354920,3965,3965,3965,3965,0
20230927,120600,107354920,3965,3965,3965,3965,1911
20230927,120500,99777805,3965,3965,3965,3965,0
20230927,120400,99777805,3965,3965,3965,3965,27
20230927,120300,99670750,3965,3965,3965,3965,0
20230927,120200,99670750,3965,3965,3965,3965,0
20230927,120100,99670750,3965,3965,3965,3965,0
20230927,120000,99670750,3965,3965,3965,3965,0
20230927,115900,99670750,3965,3965,3965,3965,0
20230927,115800,99670750,3965,3965,3965,3965,0
20230927,115700,99670750,3965,3965,3965,3965,0
20230927,115600,99670750,3965,3965,3965,3965,300
20230927,115500,98481250,3965,3965,3965,3965,0
20230927,115400,98481250,3965,3965,3965,3965,0
20230927,115300,98481250,3965,3965,3965,3965,0
20230927,115200,98481250,3965,3965,3965,3965,0
20230927,115100,98481250,3965,3965,3965,3965,50
20230927,115000,98283000,3970,3965,3970,3965,115
20230927,114900,97826975,3965,3965,3965,3965,0
20230927,114800,97826975,3965,3965,3965,3965,0
20230927,114700,97826975,3965,3965,3965,3965,0
20230927,114600,97826975,3965,3965,3965,3965,0
20230927,114500,97826975,3965,3965,3965,3965,0
20230927,114400,97826975,3965,3965,3965,3965,13
20230927,114300,97775430,3970,3970,3970,3970,0
20230927,114200,97775430,3970,3970,3970,3970,603
20230927,114100,95381520,3970,3970,3970,3970,0
20230927,114000,95381520,3970,3970,3970,3970,0
20230927,113900,95381520,3970,3970,3970,3970,250
20230927,113800,94389020,3970,3980,3980,3970,2440
20230927,113700,84694305,3975,3975,3975,3975,50
20230927,113600,84495555,3980,3975,3980,3975,512
20230927,113500,82460350,3985,3985,3985,3985,0
20230927,113400,82460350,3985,3985,3985,3985,0
20230927,113300,82460350,3985,3985,3985,3985,0
20230927,113200,82460350,3985,3985,3985,3985,0
20230927,113100,82460350,3985,3985,3985,3985,1
20230927,113000,82456365,3985,3985,3985,3985,2
20230927,112900,82448395,3985,3985,3985,3985,0
20230927,112800,82448395,3985,3985,3985,3985,0
20230927,112700,82448395,3985,3985,3985,3985,0
20230927,112600,82448395,3985,3985,3985,3985,0
20230927,112500,82448395,3985,3985,3985,3985,125
20230927,112400,81950270,3985,3985,3985,3985,0
20230927,112300,81950270,3985,3985,3985,3985,1
20230927,112200,81946285,3975,3975,3975,3975,0
20230927,112100,81946285,3975,3975,3975,3975,0
20230927,112000,81946285,3975,3975,3975,3975,20
20230927,111900,81866785,3975,3975,3975,3975,0
20230927,111800,81866785,3975,3980,3980,3975,42
20230927,111700,81699630,3980,3980,3980,3980,0
20230927,111600,81699630,3980,3980,3980,3980,0
20230927,111500,81699630,3980,3980,3980,3980,0
20230927,111400,81699630,3980,3980,3980,3980,1
20230927,111300,81695650,3975,3975,3975,3975,0
20230927,111200,81695650,3975,3975,3975,3975,0
20230927,111100,81695650,3975,3975,3975,3975,0
20230927,111000,81695650,3975,3975,3975,3975,16
20230927,110900,81632050,3975,3975,3975,3975,1
20230927,110800,81628075,3975,3975,3975,3975,0
20230927,110700,81628075,3975,3980,3980,3975,217
20230927,110600,80765000,3985,3985,3985,3985,0
20230927,110500,80765000,3985,3985,3985,3985,0
20230927,110400,80765000,3985,3980,3985,3980,3
20230927,110300,80753055,3980,3980,3980,3980,0
20230927,110200,80753055,3980,3980,3980,3980,0
20230927,110100,80753055,3980,3980,3980,3980,0
20230927,110000,80753055,3980,3980,3980,3980,1
20230927,105900,80749075,3980,3980,3980,3980,0
20230927,105800,80749075,3980,3980,3980,3980,4
20230927,105700,80733155,3985,3985,3985,3985,7
20230927,105600,80705260,3985,3985,3985,3985,0
20230927,105500,80705260,3985,3985,3985,3985,0
20230927,105400,80705260,3985,3985,3985,3985,0
20230927,105300,80705260,3985,3985,3985,3985,0
20230927,105200,80705260,3985,3985,3985,3985,79
20230927,105100,80390445,3985,3985,3985,3985,16
20230927,105000,80326685,3985,3985,3985,3985,0
20230927,104900,80326685,3985,3985,3985,3985,0
20230927,104800,80326685,3985,3985,3985,3985,1
20230927,104700,80322700,3990,3990,3990,3990,0
20230927,104600,80322700,3990,3990,3990,3990,0
20230927,104500,80322700,3990,3990,3990,3990,128
20230927,104400,79811980,3985,3985,3985,3985,1
20230927,104300,79807995,3975,3975,3975,3975,0
20230927,104200,79807995,3975,3975,3975,3975,21
20230927,104100,79724520,3985,3985,3985,3985,100
20230927,104000,79326020,3985,3985,3985,3985,0
20230927,103900,79326020,3985,3985,3985,3985,0
20230927,103800,79326020,3985,3985,3985,3985,0
20230927,103700,79326020,3985,3985,3985,3985,1
20230927,103600,79322035,3970,3970,3970,3970,0
20230927,103500,79322035,3970,3970,3970,3970,0
20230927,103400,79322035,3970,3970,3970,3970,0
20230927,103300,79322035,3970,3970,3970,3970,0
20230927,103200,79322035,3970,3975,3975,3970,303
20230927,103100,78118885,3990,3980,3990,3980,361
20230927,103000,76678565,3980,3980,3980,3980,0
20230927,102900,76678565,3980,3980,3980,3980,1
20230927,102800,76674585,3990,3990,3990,3990,25
20230927,102700,76574835,3990,3985,3990,3985,4
20230927,102600,76558880,3980,3980,3980,3980,59
20230927,102500,76324060,3980,3980,3980,3980,0
20230927,102400,76324060,3980,3980,3980,3980,0
20230927,102300,76324060,3980,3980,3980,3980,0
20230927,102200,76324060,3980,3980,3980,3980,0
20230927,102100,76324060,3980,3980,3980,3980,1
20230927,102000,76320080,3970,3970,3970,3970,0
20230927,101900,76320080,3970,3980,3980,3970,120
20230927,101800,75843020,3990,3990,3990,3990,1
20230927,101700,75839030,3985,3985,3985,3985,2
20230927,101600,75831060,3980,3980,3980,3980,0
20230927,101500,75831060,3980,3980,3980,3980,525
20230927,101400,73741560,3980,3970,3980,3970,10
20230927,101300,73701770,3980,3980,3980,3980,1
20230927,101200,73697790,3975,3975,3975,3975,4
20230927,101100,73681890,3975,3975,3975,3975,0
20230927,101000,73681890,3975,3975,3975,3975,0
20230927,100900,73681890,3975,3975,3975,3975,463
20230927,100800,71841465,3975,3975,3975,3975,0
20230927,100700,71841465,3975,3975,3975,3975,0
20230927,100600,71841465,3975,3975,3975,3975,0
20230927,100500,71841465,3975,3975,3975,3975,0
20230927,100400,71841465,3975,3975,3975,3975,0
20230927,100300,71841465,3975,3970,3975,3970,12
20230927,100200,71793815,3965,3965,3965,3965,0
20230927,100100,71793815,3965,3965,3965,3965,100
20230927,100000,71397315,3965,3965,3965,3965,2
20230927,095900,71389385,3965,3965,3965,3965,348
20230927,095800,70009565,3970,3970,3970,3970,0
20230927,095700,70009565,3970,3970,3970,3970,181
20230927,095600,69290995,3970,3970,3970,3970,185
20230927,095500,68556545,3965,3965,3965,3965,0
20230927,095400,68556545,3965,3965,3965,3965,0
20230927,095300,68556545,3965,3965,3965,3965,0
20230927,095200,68556545,3965,3965,3965,3965,0
20230927,095100,68556545,3965,3965,3965,3965,250
20230927,095000,67565295,3975,3975,3975,3975,0
20230927,094900,67565295,3975,3975,3975,3975,0
20230927,094800,67565295,3975,3970,3975,3970,117
20230927,094700,67100780,3980,3980,3980,3980,0
20230927,094600,67100780,3980,3980,3980,3980,0
20230927,094500,67100780,3980,3980,3980,3980,105
20230927,094400,66682880,3980,3970,3980,3970,6
20230927,094300,66659010,3970,3970,3970,3970,37
20230927,094200,66512120,3970,3965,3970,3965,7
20230927,094100,66484360,3965,3965,3965,3965,45
20230927,094000,66305935,3960,3960,3960,3960,0
20230927,093900,66305935,3960,3960,3960,3960,0
20230927,093800,66305935,3960,3960,3960,3960,0
20230927,093700,66305935,3960,3960,3960,3960,0
20230927,093600,66305935,3960,3960,3960,3960,226
20230927,093500,65410975,3960,3960,3960,3960,0
20230927,093400,65410975,3960,3960,3960,3960,1
20230927,093300,65407015,3960,3955,3960,3955,179
20230927,093200,64699045,3955,3950,3955,3940,148
20230927,093100,64113945,3950,3950,3950,3950,0
20230927,093000,64113945,3950,3950,3950,3950,23
20230927,092900,64023095,3950,3950,3950,3950,453
20230927,092800,62233745,3940,3940,3940,3940,0
20230927,092700,62233745,3940,3940,3940,3940,0
20230927,092600,62233745,3940,3940,3940,3940,164
20230927,092500,61587585,3940,3940,3940,3940,1
20230927,092400,61583645,3940,3940,3940,3940,35
20230927,092300,61445745,3945,3945,3945,3945,38
20230927,092200,61295835,3950,3950,3950,3950,639
20230927,092100,58771785,3950,3950,3950,3950,596
20230927,092000,56417585,3940,3940,3940,3940,0
20230927,091900,56417585,3940,3940,3940,3940,603
20230927,091800,54041765,3935,3940,3940,3935,333
20230927,091700,52729760,3940,3940,3940,3940,1
20230927,091600,52725820,3950,3940,3950,3940,151
20230927,091500,52130750,3940,3940,3940,3940,365
20230927,091400,50692650,3935,3935,3935,3935,3
20230927,091300,50680845,3935,3935,3935,3935,300
20230927,091200,49500345,3930,3935,3935,3920,703
20230927,091100,46737530,3935,3935,3935,3935,3
20230927,091000,46725725,3940,3940,3940,3930,33
20230927,090900,46595735,3930,3930,3935,3920,802
20230927,090800,43442355,3930,3935,3935,3925,251
20230927,090700,42456930,3935,3925,3935,3920,1387
20230927,090600,37007040,3920,3915,3920,3915,203
20230927,090500,36211295,3920,3910,3920,3910,23
20230927,090400,36121165,3910,3875,3910,3875,1284
20230927,090300,31107130,3880,3880,3880,3880,272
20230927,090200,30051770,3895,3900,3910,3895,62
20230927,090100,29810035,3915,3915,3915,3915,39
20230927,090000,29657350,3905,3865,4000,3865,7659