KissMeData/033130/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190500,159700930,2040,2040,2040,2040,1583
20230824,190400,159700930,2040,2040,2040,2040,0
20230824,190300,159700930,2040,2040,2040,2040,0
20230824,190200,159700930,2040,2040,2040,2040,0
20230824,190100,159700930,2040,2040,2040,2040,0
20230824,190000,159700930,2040,2040,2040,2040,0
20230824,185900,159700930,2040,2040,2040,2040,0
20230824,185800,159700930,2040,2040,2040,2040,0
20230824,185700,159700930,2040,2040,2040,2040,0
20230824,185600,159700930,2040,2040,2040,2040,0
20230824,185500,159700930,2040,2040,2040,2040,0
20230824,185400,159700930,2040,2040,2040,2040,0
20230824,185300,159700930,2040,2040,2040,2040,0
20230824,185200,159700930,2040,2040,2040,2040,0
20230824,185100,159700930,2040,2040,2040,2040,0
20230824,185000,159700930,2040,2040,2040,2040,0
20230824,184900,159700930,2040,2040,2040,2040,0
20230824,184800,159700930,2040,2040,2040,2040,0
20230824,184700,159700930,2040,2040,2040,2040,0
20230824,184600,159700930,2040,2040,2040,2040,0
20230824,184500,159700930,2040,2040,2040,2040,0
20230824,184400,159700930,2040,2040,2040,2040,0
20230824,184300,159700930,2040,2040,2040,2040,0
20230824,184200,159700930,2040,2040,2040,2040,0
20230824,184100,159700930,2040,2040,2040,2040,0
20230824,184000,159700930,2040,2040,2040,2040,0
20230824,183900,159700930,2040,2040,2040,2040,0
20230824,183800,159700930,2040,2040,2040,2040,0
20230824,183700,159700930,2040,2040,2040,2040,0
20230824,183600,159700930,2040,2040,2040,2040,0
20230824,183500,159700930,2040,2040,2040,2040,1583
20230824,183400,159700930,2040,2040,2040,2040,0
20230824,183300,159700930,2040,2040,2040,2040,0
20230824,183200,159700930,2040,2040,2040,2040,0
20230824,183100,159700930,2040,2040,2040,2040,0
20230824,183000,159700930,2040,2040,2040,2040,0
20230824,182900,159700930,2040,2040,2040,2040,0
20230824,182800,159700930,2040,2040,2040,2040,0
20230824,182700,159700930,2040,2040,2040,2040,0
20230824,182600,159700930,2040,2040,2040,2040,0
20230824,182500,159700930,2040,2040,2040,2040,0
20230824,182400,159700930,2040,2040,2040,2040,0
20230824,182300,159700930,2040,2040,2040,2040,0
20230824,182200,159700930,2040,2040,2040,2040,0
20230824,182100,159700930,2040,2040,2040,2040,0
20230824,182000,159700930,2040,2040,2040,2040,0
20230824,181900,159700930,2040,2040,2040,2040,0
20230824,181800,159700930,2040,2040,2040,2040,0
20230824,181700,159700930,2040,2040,2040,2040,0
20230824,181600,159700930,2040,2040,2040,2040,0
20230824,181500,159700930,2040,2040,2040,2040,0
20230824,181400,159700930,2040,2040,2040,2040,0
20230824,181300,159700930,2040,2040,2040,2040,0
20230824,181200,159700930,2040,2040,2040,2040,0
20230824,181100,159700930,2040,2040,2040,2040,0
20230824,181000,159700930,2040,2040,2040,2040,0
20230824,180900,159700930,2040,2040,2040,2040,0
20230824,180800,159700930,2040,2040,2040,2040,0
20230824,180700,159700930,2040,2040,2040,2040,0
20230824,180600,159700930,2040,2040,2040,2040,0
20230824,180500,159700930,2040,2040,2040,2040,1583
20230824,180400,159700930,2040,2040,2040,2040,0
20230824,180300,159700930,2040,2040,2040,2040,0
20230824,180200,159700930,2040,2040,2040,2040,0
20230824,180100,159700930,2040,2040,2040,2040,0
20230824,180000,159700930,2040,2040,2040,2040,0
20230824,175900,159700930,2040,2040,2040,2040,0
20230824,175800,159700930,2040,2040,2040,2040,0
20230824,175700,159700930,2040,2040,2040,2040,0
20230824,175600,159700930,2040,2040,2040,2040,0
20230824,175500,159700930,2040,2040,2040,2040,0
20230824,175400,159700930,2040,2040,2040,2040,0
20230824,175300,159700930,2040,2040,2040,2040,0
20230824,175200,159700930,2040,2040,2040,2040,0
20230824,175100,159700930,2040,2040,2040,2040,0
20230824,175000,159700930,2040,2040,2040,2040,0
20230824,174900,159700930,2040,2040,2040,2040,0
20230824,174800,159700930,2040,2040,2040,2040,0
20230824,174700,159700930,2040,2040,2040,2040,0
20230824,174600,159700930,2040,2040,2040,2040,0
20230824,174500,159700930,2040,2040,2040,2040,0
20230824,174400,159700930,2040,2040,2040,2040,0
20230824,174300,159700930,2040,2040,2040,2040,0
20230824,174200,159700930,2040,2040,2040,2040,0
20230824,174100,159700930,2040,2040,2040,2040,0
20230824,174000,159700930,2040,2040,2040,2040,0
20230824,173900,159700930,2040,2040,2040,2040,0
20230824,173800,159700930,2040,2040,2040,2040,0
20230824,173700,159700930,2040,2040,2040,2040,0
20230824,173600,159700930,2040,2040,2040,2040,0
20230824,173500,159700930,2040,2040,2040,2040,1583
20230824,173400,159700930,2040,2040,2040,2040,0
20230824,173300,159700930,2040,2040,2040,2040,0
20230824,173200,159700930,2040,2040,2040,2040,0
20230824,173100,159700930,2040,2040,2040,2040,0
20230824,173000,159700930,2040,2040,2040,2040,0
20230824,172900,159700930,2040,2040,2040,2040,0
20230824,172800,159700930,2040,2040,2040,2040,0
20230824,172700,159700930,2040,2040,2040,2040,0
20230824,172600,159700930,2040,2040,2040,2040,0
20230824,172500,159700930,2040,2040,2040,2040,0
20230824,172400,159700930,2040,2040,2040,2040,0
20230824,172300,159700930,2040,2040,2040,2040,0
20230824,172200,159700930,2040,2040,2040,2040,0
20230824,172100,159700930,2040,2040,2040,2040,0
20230824,172000,159700930,2040,2040,2040,2040,0
20230824,171900,159700930,2040,2040,2040,2040,0
20230824,171800,159700930,2040,2040,2040,2040,0
20230824,171700,159700930,2040,2040,2040,2040,0
20230824,171600,159700930,2040,2040,2040,2040,0
20230824,171500,159700930,2040,2040,2040,2040,0
20230824,171400,159700930,2040,2040,2040,2040,0
20230824,171300,159700930,2040,2040,2040,2040,0
20230824,171200,159700930,2040,2040,2040,2040,0
20230824,171100,159700930,2040,2040,2040,2040,0
20230824,171000,159700930,2040,2040,2040,2040,0
20230824,170900,159700930,2040,2040,2040,2040,0
20230824,170800,159700930,2040,2040,2040,2040,0
20230824,170700,159700930,2040,2040,2040,2040,0
20230824,170600,159700930,2040,2040,2040,2040,0
20230824,170500,159700930,2040,2040,2040,2040,1583
20230824,170400,159700930,2040,2040,2040,2040,0
20230824,170300,159700930,2040,2040,2040,2040,0
20230824,170200,159700930,2040,2040,2040,2040,0
20230824,170100,159700930,2040,2040,2040,2040,0
20230824,170000,159700930,2040,2040,2040,2040,0
20230824,165900,159700930,2040,2040,2040,2040,0
20230824,165800,159700930,2040,2040,2040,2040,0
20230824,165700,159700930,2040,2040,2040,2040,0
20230824,165600,159700930,2040,2040,2040,2040,0
20230824,165500,159700930,2040,2040,2040,2040,0
20230824,165400,159700930,2040,2040,2040,2040,0
20230824,165300,159700930,2040,2040,2040,2040,0
20230824,165200,159700930,2040,2040,2040,2040,0
20230824,165100,159700930,2040,2040,2040,2040,0
20230824,165000,159700930,2040,2040,2040,2040,0
20230824,164900,159700930,2040,2040,2040,2040,0
20230824,164800,159700930,2040,2040,2040,2040,0
20230824,164700,159700930,2040,2040,2040,2040,0
20230824,164600,159700930,2040,2040,2040,2040,0
20230824,164500,159700930,2040,2040,2040,2040,0
20230824,164400,159700930,2040,2040,2040,2040,0
20230824,164300,159700930,2040,2040,2040,2040,0
20230824,164200,159700930,2040,2040,2040,2040,0
20230824,164100,159700930,2040,2040,2040,2040,0
20230824,164000,159700930,2040,2040,2040,2040,0
20230824,163900,159700930,2040,2040,2040,2040,0
20230824,163800,159700930,2040,2040,2040,2040,0
20230824,163700,159700930,2040,2040,2040,2040,0
20230824,163600,159700930,2040,2040,2040,2040,0
20230824,163500,159700930,2040,2040,2040,2040,1583
20230824,163400,159700930,2040,2040,2040,2040,0
20230824,163300,159700930,2040,2040,2040,2040,0
20230824,163200,159700930,2040,2040,2040,2040,0
20230824,163100,159700930,2040,2040,2040,2040,0
20230824,163000,159700930,2040,2040,2040,2040,0
20230824,162900,159700930,2040,2040,2040,2040,0
20230824,162800,159700930,2040,2040,2040,2040,0
20230824,162700,159700930,2040,2040,2040,2040,0
20230824,162600,159700930,2040,2040,2040,2040,0
20230824,162500,159700930,2040,2040,2040,2040,0
20230824,162400,159700930,2040,2040,2040,2040,0
20230824,162300,159700930,2040,2040,2040,2040,0
20230824,162200,159700930,2040,2040,2040,2040,0
20230824,162100,159700930,2040,2040,2040,2040,0
20230824,162000,159700930,2040,2040,2040,2040,0
20230824,161900,159700930,2040,2040,2040,2040,0
20230824,161800,159700930,2040,2040,2040,2040,0
20230824,161700,159700930,2040,2040,2040,2040,0
20230824,161600,159700930,2040,2040,2040,2040,0
20230824,161500,159700930,2040,2040,2040,2040,0
20230824,161400,159700930,2040,2040,2040,2040,0
20230824,161300,159700930,2040,2040,2040,2040,0
20230824,161200,159700930,2040,2040,2040,2040,0
20230824,161100,159700930,2040,2040,2040,2040,0
20230824,161000,159700930,2040,2040,2040,2040,0
20230824,160900,159700930,2040,2040,2040,2040,0
20230824,160800,159700930,2040,2040,2040,2040,0
20230824,160700,159700930,2040,2040,2040,2040,0
20230824,160600,159700930,2040,2040,2040,2040,0
20230824,160500,159700930,2040,2040,2040,2040,1583
20230824,160400,159700930,2040,2040,2040,2040,0
20230824,160300,159700930,2040,2040,2040,2040,0
20230824,160200,159700930,2040,2040,2040,2040,0
20230824,160100,159700930,2040,2040,2040,2040,0
20230824,160000,159700930,2040,2040,2040,2040,0
20230824,155900,159700930,2040,2040,2040,2040,0
20230824,155800,159700930,2040,2040,2040,2040,0
20230824,155700,159700930,2040,2040,2040,2040,0
20230824,155600,159700930,2040,2040,2040,2040,0
20230824,155500,159700930,2040,2040,2040,2040,0
20230824,155400,159700930,2040,2040,2040,2040,0
20230824,155300,159700930,2040,2040,2040,2040,0
20230824,155200,159700930,2040,2040,2040,2040,0
20230824,155100,159700930,2040,2040,2040,2040,0
20230824,155000,159700930,2040,2040,2040,2040,0
20230824,154900,159700930,2040,2040,2040,2040,0
20230824,154800,159700930,2040,2040,2040,2040,0
20230824,154700,159700930,2040,2040,2040,2040,0
20230824,154600,159700930,2040,2040,2040,2040,0
20230824,154500,159700930,2040,2040,2040,2040,0
20230824,154400,159700930,2040,2040,2040,2040,0
20230824,154300,159700930,2040,2040,2040,2040,0
20230824,154200,159700930,2040,2040,2040,2040,0
20230824,154100,159700930,2040,2040,2040,2040,0
20230824,154000,159700930,2040,2040,2040,2040,0
20230824,153900,159700930,2040,2040,2040,2040,0
20230824,153800,159700930,2040,2040,2040,2040,0
20230824,153700,159700930,2040,2040,2040,2040,0
20230824,153600,159700930,2040,2040,2040,2040,0
20230824,153500,159700930,2040,2040,2040,2040,1583
20230824,153400,159700930,2040,2040,2040,2040,0
20230824,153300,159700930,2040,2040,2040,2040,0
20230824,153200,159700930,2040,2040,2040,2040,0
20230824,153100,159700930,2040,2040,2040,2040,0
20230824,153000,159700930,2040,2040,2040,2040,1583
20230824,152900,156471610,2040,2040,2040,2040,0
20230824,152800,156471610,2040,2040,2040,2040,0
20230824,152700,156471610,2040,2040,2040,2040,0
20230824,152600,156471610,2040,2040,2040,2040,0
20230824,152500,156471610,2040,2040,2040,2040,0
20230824,152400,156471610,2040,2040,2040,2040,0
20230824,152300,156471610,2040,2040,2040,2040,0
20230824,152200,156471610,2040,2040,2040,2040,0
20230824,152100,156471610,2040,2040,2040,2040,0
20230824,152000,156471610,2040,2040,2040,2040,0
20230824,151900,156471610,2040,2040,2040,2040,1
20230824,151800,156469570,2040,2040,2040,2040,0
20230824,151700,156469570,2040,2040,2040,2040,0
20230824,151600,156469570,2040,2040,2040,2040,0
20230824,151500,156469570,2040,2040,2040,2040,0
20230824,151400,156469570,2040,2040,2040,2040,0
20230824,151300,156469570,2040,2040,2040,2040,0
20230824,151200,156469570,2040,2040,2040,2040,0
20230824,151100,156469570,2040,2040,2040,2040,1000
20230824,151000,154429570,2045,2045,2045,2045,0
20230824,150900,154429570,2045,2045,2045,2045,0
20230824,150800,154429570,2045,2045,2045,2045,0
20230824,150700,154429570,2045,2045,2045,2045,0
20230824,150600,154429570,2045,2045,2045,2045,0
20230824,150500,154429570,2045,2050,2050,2045,1319
20230824,150400,151731965,2045,2045,2045,2045,0
20230824,150300,151731965,2045,2045,2045,2045,0
20230824,150200,151731965,2045,2050,2050,2045,81
20230824,150100,151565995,2050,2050,2050,2050,0
20230824,150000,151565995,2050,2050,2050,2050,0
20230824,145900,151565995,2050,2050,2050,2050,400
20230824,145800,150745995,2050,2050,2050,2050,0
20230824,145700,150745995,2050,2050,2050,2050,0
20230824,145600,150745995,2050,2050,2050,2050,0
20230824,145500,150745995,2050,2045,2050,2045,442
20230824,145400,149842085,2045,2045,2045,2045,0
20230824,145300,149842085,2045,2045,2045,2045,0
20230824,145200,149842085,2045,2045,2045,2045,0
20230824,145100,149842085,2045,2040,2045,2040,24
20230824,145000,149793120,2040,2040,2040,2040,190
20230824,144900,149405520,2040,2040,2040,2040,1294
20230824,144800,146765760,2040,2040,2040,2040,521
20230824,144700,145702920,2035,2035,2035,2035,501
20230824,144600,144683385,2035,2035,2035,2035,0
20230824,144500,144683385,2035,2035,2035,2035,0
20230824,144400,144683385,2035,2035,2035,2035,0
20230824,144300,144683385,2035,2035,2035,2035,0
20230824,144200,144683385,2035,2035,2035,2035,500
20230824,144100,143665885,2040,2040,2040,2040,4
20230824,144000,143657725,2035,2035,2035,2035,0
20230824,143900,143657725,2035,2035,2035,2035,258
20230824,143800,143132695,2035,2035,2035,2035,3
20230824,143700,143126590,2035,2035,2035,2035,0
20230824,143600,143126590,2035,2035,2035,2035,0
20230824,143500,143126590,2035,2035,2035,2035,99
20230824,143400,142925125,2030,2030,2030,2030,0
20230824,143300,142925125,2030,2030,2030,2030,0
20230824,143200,142925125,2030,2030,2030,2030,0
20230824,143100,142925125,2030,2030,2030,2030,200
20230824,143000,142519125,2030,2030,2030,2030,0
20230824,142900,142519125,2030,2030,2030,2030,0
20230824,142800,142519125,2030,2030,2030,2030,0
20230824,142700,142519125,2030,2030,2030,2030,0
20230824,142600,142519125,2030,2030,2030,2030,4000
20230824,142500,134399125,2030,2030,2030,2030,0
20230824,142400,134399125,2030,2030,2030,2030,0
20230824,142300,134399125,2030,2030,2030,2030,1346
20230824,142200,131666745,2030,2030,2030,2030,1000
20230824,142100,129636745,2035,2035,2035,2035,0
20230824,142000,129636745,2035,2035,2035,2035,0
20230824,141900,129636745,2035,2035,2035,2035,0
20230824,141800,129636745,2035,2035,2035,2035,5
20230824,141700,129626570,2035,2035,2035,2035,0
20230824,141600,129626570,2035,2035,2035,2035,100
20230824,141500,129423070,2035,2035,2035,2035,684
20230824,141400,128031130,2030,2030,2030,2030,0
20230824,141300,128031130,2030,2030,2030,2030,0
20230824,141200,128031130,2030,2030,2030,2030,0
20230824,141100,128031130,2030,2030,2030,2030,0
20230824,141000,128031130,2030,2030,2030,2030,0
20230824,140900,128031130,2030,2030,2030,2030,0
20230824,140800,128031130,2030,2030,2030,2030,0
20230824,140700,128031130,2030,2030,2030,2030,2326
20230824,140600,123309350,2035,2035,2035,2035,0
20230824,140500,123309350,2035,2035,2035,2035,0
20230824,140400,123309350,2035,2035,2035,2035,0
20230824,140300,123309350,2035,2035,2035,2035,27
20230824,140200,123254405,2035,2035,2035,2035,50
20230824,140100,123152655,2035,2035,2035,2035,3
20230824,140000,123146550,2040,2040,2040,2040,2
20230824,135900,123142470,2035,2035,2035,2035,1
20230824,135800,123140435,2035,2035,2035,2035,0
20230824,135700,123140435,2035,2035,2035,2035,1
20230824,135600,123138400,2035,2035,2035,2035,0
20230824,135500,123138400,2035,2030,2035,2030,4185
20230824,135400,114630350,2035,2035,2035,2035,5313
20230824,135300,103818395,2035,2035,2035,2035,900
20230824,135200,101986895,2040,2040,2040,2040,0
20230824,135100,101986895,2040,2040,2040,2040,0
20230824,135000,101986895,2040,2040,2040,2040,0
20230824,134900,101986895,2040,2040,2040,2040,0
20230824,134800,101986895,2040,2040,2040,2040,0
20230824,134700,101986895,2040,2040,2040,2040,0
20230824,134600,101986895,2040,2040,2040,2040,0
20230824,134500,101986895,2040,2040,2040,2040,0
20230824,134400,101986895,2040,2040,2040,2040,0
20230824,134300,101986895,2040,2040,2040,2040,0
20230824,134200,101986895,2040,2040,2040,2040,0
20230824,134100,101986895,2040,2035,2040,2035,138
20230824,134000,101706050,2035,2035,2035,2035,439
20230824,133900,100812685,2035,2035,2035,2035,700
20230824,133800,99388185,2040,2040,2040,2040,6
20230824,133700,99375945,2040,2040,2040,2040,0
20230824,133600,99375945,2040,2040,2040,2040,10
20230824,133500,99355545,2040,2040,2040,2040,0
20230824,133400,99355545,2040,2040,2040,2040,10
20230824,133300,99335145,2040,2040,2040,2040,0
20230824,133200,99335145,2040,2040,2040,2040,19
20230824,133100,99296385,2040,2040,2040,2040,0
20230824,133000,99296385,2040,2040,2040,2040,159
20230824,132900,98972025,2040,2040,2040,2040,151
20230824,132800,98663985,2040,2040,2040,2040,0
20230824,132700,98663985,2040,2040,2040,2040,0
20230824,132600,98663985,2040,2040,2040,2040,95
20230824,132500,98470185,2040,2040,2040,2040,5
20230824,132400,98459985,2035,2035,2035,2035,6
20230824,132300,98447775,2040,2040,2040,2040,1
20230824,132200,98445735,2035,2035,2035,2035,8
20230824,132100,98429455,2040,2035,2040,2035,6
20230824,132000,98417220,2040,2040,2040,2040,5
20230824,131900,98407020,2040,2040,2040,2040,4
20230824,131800,98398860,2035,2040,2040,2035,4
20230824,131700,98390705,2040,2040,2040,2040,201
20230824,131600,97980665,2040,2040,2040,2040,366
20230824,131500,97234025,2040,2040,2040,2040,0
20230824,131400,97234025,2040,2040,2040,2040,0
20230824,131300,97234025,2040,2040,2040,2040,0
20230824,131200,97234025,2040,2040,2040,2040,0
20230824,131100,97234025,2040,2040,2040,2040,0
20230824,131000,97234025,2040,2040,2040,2040,0
20230824,130900,97234025,2040,2040,2040,2040,0
20230824,130800,97234025,2040,2040,2040,2040,0
20230824,130700,97234025,2040,2040,2040,2040,0
20230824,130600,97234025,2040,2040,2040,2040,0
20230824,130500,97234025,2040,2040,2040,2040,0
20230824,130400,97234025,2040,2040,2040,2040,0
20230824,130300,97234025,2040,2040,2040,2040,789
20230824,130200,95624465,2045,2045,2045,2045,0
20230824,130100,95624465,2045,2045,2045,2045,0
20230824,130000,95624465,2045,2045,2045,2045,37
20230824,125900,95548800,2045,2045,2045,2045,30
20230824,125800,95487450,2045,2045,2045,2045,0
20230824,125700,95487450,2045,2045,2045,2045,0
20230824,125600,95487450,2045,2045,2045,2045,0
20230824,125500,95487450,2045,2045,2045,2045,25
20230824,125400,95436325,2050,2050,2050,2050,0
20230824,125300,95436325,2050,2050,2050,2050,0
20230824,125200,95436325,2050,2050,2050,2050,0
20230824,125100,95436325,2050,2050,2050,2050,0
20230824,125000,95436325,2050,2050,2050,2050,0
20230824,124900,95436325,2050,2050,2050,2050,96
20230824,124800,95239525,2050,2050,2050,2050,1
20230824,124700,95237475,2050,2050,2050,2050,12
20230824,124600,95212875,2055,2055,2055,2055,14
20230824,124500,95184105,2055,2050,2055,2050,401
20230824,124400,94362050,2060,2040,2060,2040,10004
20230824,124300,73873720,2040,2040,2040,2040,0
20230824,124200,73873720,2040,2040,2040,2040,0
20230824,124100,73873720,2040,2040,2040,2040,0
20230824,124000,73873720,2040,2040,2040,2040,2
20230824,123900,73869640,2040,2040,2040,2040,0
20230824,123800,73869640,2040,2040,2040,2040,40
20230824,123700,73788040,2040,2040,2040,2040,19
20230824,123600,73749280,2040,2040,2040,2040,0
20230824,123500,73749280,2040,2040,2040,2040,1
20230824,123400,73747240,2035,2035,2035,2035,0
20230824,123300,73747240,2035,2035,2035,2035,0
20230824,123200,73747240,2035,2035,2035,2035,0
20230824,123100,73747240,2035,2035,2035,2035,0
20230824,123000,73747240,2035,2035,2035,2035,0
20230824,122900,73747240,2035,2035,2035,2035,0
20230824,122800,73747240,2035,2035,2035,2035,0
20230824,122700,73747240,2035,2035,2035,2035,0
20230824,122600,73747240,2035,2035,2035,2035,0
20230824,122500,73747240,2035,2035,2035,2035,281
20230824,122400,73175405,2040,2040,2040,2040,0
20230824,122300,73175405,2040,2040,2040,2040,0
20230824,122200,73175405,2040,2040,2040,2040,0
20230824,122100,73175405,2040,2040,2040,2040,0
20230824,122000,73175405,2040,2040,2040,2040,1
20230824,121900,73173365,2040,2040,2040,2040,0
20230824,121800,73173365,2040,2040,2040,2040,0
20230824,121700,73173365,2040,2040,2040,2040,3
20230824,121600,73167245,2040,2040,2040,2040,0
20230824,121500,73167245,2040,2040,2040,2040,1
20230824,121400,73165205,2035,2035,2035,2035,0
20230824,121300,73165205,2035,2035,2035,2035,0
20230824,121200,73165205,2035,2035,2035,2035,0
20230824,121100,73165205,2035,2035,2035,2035,0
20230824,121000,73165205,2035,2035,2035,2035,0
20230824,120900,73165205,2035,2035,2035,2035,0
20230824,120800,73165205,2035,2035,2035,2035,0
20230824,120700,73165205,2035,2035,2035,2035,210
20230824,120600,72737855,2035,2035,2035,2035,0
20230824,120500,72737855,2035,2035,2035,2035,0
20230824,120400,72737855,2035,2035,2035,2035,1
20230824,120300,72735820,2035,2035,2035,2035,189
20230824,120200,72351205,2035,2035,2035,2035,0
20230824,120100,72351205,2035,2035,2035,2035,10
20230824,120000,72330855,2035,2035,2035,2035,291
20230824,115900,71738670,2035,2035,2035,2035,10
20230824,115800,71718320,2035,2035,2035,2035,0
20230824,115700,71718320,2035,2035,2035,2035,57
20230824,115600,71602325,2035,2035,2035,2035,0
20230824,115500,71602325,2035,2035,2035,2035,92
20230824,115400,71415105,2035,2035,2035,2035,150
20230824,115300,71109855,2035,2035,2035,2035,21
20230824,115200,71067120,2035,2035,2035,2035,0
20230824,115100,71067120,2035,2035,2035,2035,0
20230824,115000,71067120,2035,2035,2035,2035,0
20230824,114900,71067120,2035,2035,2035,2035,0
20230824,114800,71067120,2035,2035,2035,2035,0
20230824,114700,71067120,2035,2035,2035,2035,329
20230824,114600,70397605,2035,2035,2035,2035,0
20230824,114500,70397605,2035,2035,2035,2035,0
20230824,114400,70397605,2035,2035,2035,2035,0
20230824,114300,70397605,2035,2035,2035,2035,302
20230824,114200,69783035,2040,2040,2040,2040,0
20230824,114100,69783035,2040,2040,2040,2040,0
20230824,114000,69783035,2040,2040,2040,2040,0
20230824,113900,69783035,2040,2040,2040,2040,1
20230824,113800,69780995,2040,2035,2040,2035,371
20230824,113700,69026005,2035,2035,2035,2035,1256
20230824,113600,66470045,2035,2035,2035,2035,0
20230824,113500,66470045,2035,2035,2035,2035,1
20230824,113400,66468010,2035,2035,2035,2035,0
20230824,113300,66468010,2035,2035,2035,2035,0
20230824,113200,66468010,2035,2035,2035,2035,45
20230824,113100,66376435,2035,2035,2035,2035,1763
20230824,113000,62788730,2035,2035,2035,2035,25
20230824,112900,62737855,2030,2030,2030,2030,0
20230824,112800,62737855,2030,2030,2030,2030,0
20230824,112700,62737855,2030,2030,2030,2030,0
20230824,112600,62737855,2030,2030,2030,2030,0
20230824,112500,62737855,2030,2030,2030,2030,0
20230824,112400,62737855,2030,2030,2030,2030,0
20230824,112300,62737855,2030,2030,2030,2030,0
20230824,112200,62737855,2030,2030,2030,2030,0
20230824,112100,62737855,2030,2030,2030,2030,1
20230824,112000,62735825,2035,2035,2035,2035,0
20230824,111900,62735825,2035,2035,2035,2035,0
20230824,111800,62735825,2035,2035,2035,2035,0
20230824,111700,62735825,2035,2035,2035,2035,0
20230824,111600,62735825,2035,2035,2035,2035,0
20230824,111500,62735825,2035,2035,2035,2035,0
20230824,111400,62735825,2035,2035,2035,2035,0
20230824,111300,62735825,2035,2035,2035,2035,0
20230824,111200,62735825,2035,2035,2035,2035,0
20230824,111100,62735825,2035,2035,2035,2035,10
20230824,111000,62715475,2030,2030,2030,2030,0
20230824,110900,62715475,2030,2030,2030,2030,0
20230824,110800,62715475,2030,2030,2030,2030,0
20230824,110700,62715475,2030,2030,2030,2030,0
20230824,110600,62715475,2030,2030,2030,2030,0
20230824,110500,62715475,2030,2030,2030,2030,0
20230824,110400,62715475,2030,2030,2030,2030,0
20230824,110300,62715475,2030,2030,2030,2030,24
20230824,110200,62666755,2030,2030,2030,2030,0
20230824,110100,62666755,2030,2030,2030,2030,0
20230824,110000,62666755,2030,2030,2030,2030,0
20230824,105900,62666755,2030,2030,2030,2030,0
20230824,105800,62666755,2030,2030,2030,2030,0
20230824,105700,62666755,2030,2030,2030,2030,0
20230824,105600,62666755,2030,2030,2030,2030,0
20230824,105500,62666755,2030,2030,2030,2030,500
20230824,105400,61651755,2030,2030,2030,2030,0
20230824,105300,61651755,2030,2030,2030,2030,4
20230824,105200,61643635,2030,2030,2030,2030,10
20230824,105100,61623335,2030,2030,2030,2030,36
20230824,105000,61550255,2030,2030,2030,2030,0
20230824,104900,61550255,2030,2030,2030,2030,0
20230824,104800,61550255,2030,2030,2030,2030,1
20230824,104700,61548225,2030,2030,2030,2030,0
20230824,104600,61548225,2030,2030,2030,2030,0
20230824,104500,61548225,2030,2030,2030,2030,0
20230824,104400,61548225,2030,2030,2030,2030,0
20230824,104300,61548225,2030,2030,2030,2030,0
20230824,104200,61548225,2030,2030,2030,2030,0
20230824,104100,61548225,2030,2030,2030,2030,0
20230824,104000,61548225,2030,2030,2030,2030,0
20230824,103900,61548225,2030,2030,2030,2030,0
20230824,103800,61548225,2030,2030,2030,2030,0
20230824,103700,61548225,2030,2030,2030,2030,0
20230824,103600,61548225,2030,2030,2030,2030,0
20230824,103500,61548225,2030,2030,2030,2030,170
20230824,103400,61203125,2025,2025,2025,2025,0
20230824,103300,61203125,2025,2025,2025,2025,0
20230824,103200,61203125,2025,2025,2025,2025,0
20230824,103100,61203125,2025,2025,2025,2025,0
20230824,103000,61203125,2025,2025,2025,2025,0
20230824,102900,61203125,2025,2025,2025,2025,0
20230824,102800,61203125,2025,2025,2025,2025,0
20230824,102700,61203125,2025,2025,2025,2025,0
20230824,102600,61203125,2025,2025,2025,2025,0
20230824,102500,61203125,2025,2025,2025,2025,10
20230824,102400,61182875,2025,2025,2025,2025,0
20230824,102300,61182875,2025,2025,2025,2025,0
20230824,102200,61182875,2025,2025,2025,2025,520
20230824,102100,60129875,2030,2030,2030,2030,0
20230824,102000,60129875,2030,2030,2030,2030,0
20230824,101900,60129875,2030,2030,2030,2030,0
20230824,101800,60129875,2030,2030,2030,2030,0
20230824,101700,60129875,2030,2030,2030,2030,4
20230824,101600,60121755,2030,2030,2030,2030,0
20230824,101500,60121755,2030,2030,2030,2030,0
20230824,101400,60121755,2030,2030,2030,2030,0
20230824,101300,60121755,2030,2030,2030,2030,0
20230824,101200,60121755,2030,2030,2030,2030,0
20230824,101100,60121755,2030,2030,2030,2030,0
20230824,101000,60121755,2030,2030,2030,2030,0
20230824,100900,60121755,2030,2030,2030,2030,0
20230824,100800,60121755,2030,2030,2030,2030,38
20230824,100700,60044615,2030,2030,2030,2030,0
20230824,100600,60044615,2030,2030,2030,2030,0
20230824,100500,60044615,2030,2035,2035,2030,2
20230824,100400,60040550,2015,2015,2015,2015,2989
20230824,100300,54017715,2020,2020,2020,2020,2000
20230824,100200,49977715,2020,2020,2020,2020,3384
20230824,100100,43142035,2035,2020,2035,2020,12
20230824,100000,43117630,2025,2025,2025,2025,1627
20230824,095900,39822955,2030,2030,2030,2030,54
20230824,095800,39713335,2035,2035,2035,2035,0
20230824,095700,39713335,2035,2035,2035,2035,0
20230824,095600,39713335,2035,2035,2035,2035,0
20230824,095500,39713335,2035,2035,2035,2035,0
20230824,095400,39713335,2035,2035,2035,2035,0
20230824,095300,39713335,2035,2035,2035,2035,0
20230824,095200,39713335,2035,2035,2035,2035,0
20230824,095100,39713335,2035,2035,2035,2035,5
20230824,095000,39703160,2035,2035,2035,2035,6
20230824,094900,39690950,2035,2035,2035,2035,0
20230824,094800,39690950,2035,2035,2035,2035,10
20230824,094700,39670600,2035,2035,2035,2035,9
20230824,094600,39652285,2035,2035,2035,2035,0
20230824,094500,39652285,2035,2035,2035,2035,0
20230824,094400,39652285,2035,2035,2035,2035,11
20230824,094300,39629900,2035,2035,2035,2035,1
20230824,094200,39627865,2035,2035,2035,2035,0
20230824,094100,39627865,2035,2035,2035,2035,3
20230824,094000,39621760,2035,2030,2035,2030,130
20230824,093900,39357215,2030,2030,2030,2030,0
20230824,093800,39357215,2030,2030,2030,2030,101
20230824,093700,39152185,2025,2025,2025,2025,0
20230824,093600,39152185,2025,2025,2025,2025,0
20230824,093500,39152185,2025,2025,2025,2025,0
20230824,093400,39152185,2025,2025,2025,2025,3805
20230824,093300,31447060,2020,2030,2030,2015,9344
20230824,093200,12557450,2030,2030,2030,2030,0
20230824,093100,12557450,2030,2030,2030,2030,511
20230824,093000,11520120,2035,2035,2035,2035,0
20230824,092900,11520120,2035,2035,2035,2035,0
20230824,092800,11520120,2035,2035,2035,2035,0
20230824,092700,11520120,2035,2040,2040,2035,572
20230824,092600,10355600,2040,2040,2040,2040,0
20230824,092500,10355600,2040,2040,2040,2040,50
20230824,092400,10253600,2040,2040,2040,2040,0
20230824,092300,10253600,2040,2040,2040,2040,0
20230824,092200,10253600,2040,2040,2040,2040,0
20230824,092100,10253600,2040,2040,2040,2040,1
20230824,092000,10251560,2030,2030,2030,2030,0
20230824,091900,10251560,2030,2030,2030,2030,101
20230824,091800,10046530,2030,2030,2030,2030,0
20230824,091700,10046530,2030,2030,2030,2030,100
20230824,091600,9843530,2030,2030,2030,2030,159
20230824,091500,9520760,2030,2030,2030,2030,682
20230824,091400,8136300,2030,2030,2030,2030,1000
20230824,091300,6106300,2030,2030,2030,2030,0
20230824,091200,6106300,2030,2030,2030,2030,0
20230824,091100,6106300,2030,2030,2030,2030,0
20230824,091000,6106300,2030,2030,2030,2030,0
20230824,090900,6106300,2030,2030,2030,2030,0
20230824,090800,6106300,2030,2030,2030,2030,0
20230824,090700,6106300,2030,2035,2035,2030,750
20230824,090600,4580300,2040,2040,2040,2040,202
20230824,090500,4168220,2045,2040,2045,2040,43
20230824,090400,4080495,2045,2045,2045,2045,24
20230824,090300,4031415,2045,2045,2045,2045,75
20230824,090200,3878040,2045,2045,2045,2045,4
20230824,090100,3869860,2040,2040,2040,2040,0
20230824,090000,3869860,2040,2025,2040,2025,1906