KissMeData/033130/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190600,290792490,2060,2060,2060,2060,4245
20230825,190500,290792490,2060,2060,2060,2060,0
20230825,190400,290792490,2060,2060,2060,2060,0
20230825,190300,290792490,2060,2060,2060,2060,0
20230825,190200,290792490,2060,2060,2060,2060,0
20230825,190100,290792490,2060,2060,2060,2060,0
20230825,190000,290792490,2060,2060,2060,2060,0
20230825,185900,290792490,2060,2060,2060,2060,0
20230825,185800,290792490,2060,2060,2060,2060,0
20230825,185700,290792490,2060,2060,2060,2060,0
20230825,185600,290792490,2060,2060,2060,2060,0
20230825,185500,290792490,2060,2060,2060,2060,0
20230825,185400,290792490,2060,2060,2060,2060,0
20230825,185300,290792490,2060,2060,2060,2060,0
20230825,185200,290792490,2060,2060,2060,2060,0
20230825,185100,290792490,2060,2060,2060,2060,0
20230825,185000,290792490,2060,2060,2060,2060,0
20230825,184900,290792490,2060,2060,2060,2060,0
20230825,184800,290792490,2060,2060,2060,2060,0
20230825,184700,290792490,2060,2060,2060,2060,0
20230825,184600,290792490,2060,2060,2060,2060,0
20230825,184500,290792490,2060,2060,2060,2060,0
20230825,184400,290792490,2060,2060,2060,2060,0
20230825,184300,290792490,2060,2060,2060,2060,0
20230825,184200,290792490,2060,2060,2060,2060,0
20230825,184100,290792490,2060,2060,2060,2060,0
20230825,184000,290792490,2060,2060,2060,2060,0
20230825,183900,290792490,2060,2060,2060,2060,0
20230825,183800,290792490,2060,2060,2060,2060,0
20230825,183700,290792490,2060,2060,2060,2060,0
20230825,183600,290792490,2060,2060,2060,2060,4245
20230825,183500,290792490,2060,2060,2060,2060,0
20230825,183400,290792490,2060,2060,2060,2060,0
20230825,183300,290792490,2060,2060,2060,2060,0
20230825,183200,290792490,2060,2060,2060,2060,0
20230825,183100,290792490,2060,2060,2060,2060,0
20230825,183000,290792490,2060,2060,2060,2060,0
20230825,182900,290792490,2060,2060,2060,2060,0
20230825,182800,290792490,2060,2060,2060,2060,0
20230825,182700,290792490,2060,2060,2060,2060,0
20230825,182600,290792490,2060,2060,2060,2060,0
20230825,182500,290792490,2060,2060,2060,2060,0
20230825,182400,290792490,2060,2060,2060,2060,0
20230825,182300,290792490,2060,2060,2060,2060,0
20230825,182200,290792490,2060,2060,2060,2060,0
20230825,182100,290792490,2060,2060,2060,2060,0
20230825,182000,290792490,2060,2060,2060,2060,0
20230825,181900,290792490,2060,2060,2060,2060,0
20230825,181800,290792490,2060,2060,2060,2060,0
20230825,181700,290792490,2060,2060,2060,2060,0
20230825,181600,290792490,2060,2060,2060,2060,0
20230825,181500,290792490,2060,2060,2060,2060,0
20230825,181400,290792490,2060,2060,2060,2060,0
20230825,181300,290792490,2060,2060,2060,2060,0
20230825,181200,290792490,2060,2060,2060,2060,0
20230825,181100,290792490,2060,2060,2060,2060,0
20230825,181000,290792490,2060,2060,2060,2060,0
20230825,180900,290792490,2060,2060,2060,2060,0
20230825,180800,290792490,2060,2060,2060,2060,0
20230825,180700,290792490,2060,2060,2060,2060,0
20230825,180600,290792490,2060,2060,2060,2060,4245
20230825,180500,290792490,2060,2060,2060,2060,0
20230825,180400,290792490,2060,2060,2060,2060,0
20230825,180300,290792490,2060,2060,2060,2060,0
20230825,180200,290792490,2060,2060,2060,2060,0
20230825,180100,290792490,2060,2060,2060,2060,0
20230825,180000,290792490,2060,2060,2060,2060,0
20230825,175900,290792490,2060,2060,2060,2060,0
20230825,175800,290792490,2060,2060,2060,2060,0
20230825,175700,290792490,2060,2060,2060,2060,0
20230825,175600,290792490,2060,2060,2060,2060,0
20230825,175500,290792490,2060,2060,2060,2060,0
20230825,175400,290792490,2060,2060,2060,2060,0
20230825,175300,290792490,2060,2060,2060,2060,0
20230825,175200,290792490,2060,2060,2060,2060,0
20230825,175100,290792490,2060,2060,2060,2060,0
20230825,175000,290792490,2060,2060,2060,2060,0
20230825,174900,290792490,2060,2060,2060,2060,0
20230825,174800,290792490,2060,2060,2060,2060,0
20230825,174700,290792490,2060,2060,2060,2060,0
20230825,174600,290792490,2060,2060,2060,2060,0
20230825,174500,290792490,2060,2060,2060,2060,0
20230825,174400,290792490,2060,2060,2060,2060,0
20230825,174300,290792490,2060,2060,2060,2060,0
20230825,174200,290792490,2060,2060,2060,2060,0
20230825,174100,290792490,2060,2060,2060,2060,0
20230825,174000,290792490,2060,2060,2060,2060,0
20230825,173900,290792490,2060,2060,2060,2060,0
20230825,173800,290792490,2060,2060,2060,2060,0
20230825,173700,290792490,2060,2060,2060,2060,0
20230825,173600,290792490,2060,2060,2060,2060,4245
20230825,173500,290792490,2060,2060,2060,2060,0
20230825,173400,290792490,2060,2060,2060,2060,0
20230825,173300,290792490,2060,2060,2060,2060,0
20230825,173200,290792490,2060,2060,2060,2060,0
20230825,173100,290792490,2060,2060,2060,2060,0
20230825,173000,290792490,2060,2060,2060,2060,0
20230825,172900,290792490,2060,2060,2060,2060,0
20230825,172800,290792490,2060,2060,2060,2060,0
20230825,172700,290792490,2060,2060,2060,2060,0
20230825,172600,290792490,2060,2060,2060,2060,0
20230825,172500,290792490,2060,2060,2060,2060,0
20230825,172400,290792490,2060,2060,2060,2060,0
20230825,172300,290792490,2060,2060,2060,2060,0
20230825,172200,290792490,2060,2060,2060,2060,0
20230825,172100,290792490,2060,2060,2060,2060,0
20230825,172000,290792490,2060,2060,2060,2060,0
20230825,171900,290792490,2060,2060,2060,2060,0
20230825,171800,290792490,2060,2060,2060,2060,0
20230825,171700,290792490,2060,2060,2060,2060,0
20230825,171600,290792490,2060,2060,2060,2060,0
20230825,171500,290792490,2060,2060,2060,2060,0
20230825,171400,290792490,2060,2060,2060,2060,0
20230825,171300,290792490,2060,2060,2060,2060,0
20230825,171200,290792490,2060,2060,2060,2060,0
20230825,171100,290792490,2060,2060,2060,2060,0
20230825,171000,290792490,2060,2060,2060,2060,0
20230825,170900,290792490,2060,2060,2060,2060,0
20230825,170800,290792490,2060,2060,2060,2060,0
20230825,170700,290792490,2060,2060,2060,2060,0
20230825,170600,290792490,2060,2060,2060,2060,4245
20230825,170500,290792490,2060,2060,2060,2060,0
20230825,170400,290792490,2060,2060,2060,2060,0
20230825,170300,290792490,2060,2060,2060,2060,0
20230825,170200,290792490,2060,2060,2060,2060,0
20230825,170100,290792490,2060,2060,2060,2060,0
20230825,170000,290792490,2060,2060,2060,2060,0
20230825,165900,290792490,2060,2060,2060,2060,0
20230825,165800,290792490,2060,2060,2060,2060,0
20230825,165700,290792490,2060,2060,2060,2060,0
20230825,165600,290792490,2060,2060,2060,2060,0
20230825,165500,290792490,2060,2060,2060,2060,0
20230825,165400,290792490,2060,2060,2060,2060,0
20230825,165300,290792490,2060,2060,2060,2060,0
20230825,165200,290792490,2060,2060,2060,2060,0
20230825,165100,290792490,2060,2060,2060,2060,0
20230825,165000,290792490,2060,2060,2060,2060,0
20230825,164900,290792490,2060,2060,2060,2060,0
20230825,164800,290792490,2060,2060,2060,2060,0
20230825,164700,290792490,2060,2060,2060,2060,0
20230825,164600,290792490,2060,2060,2060,2060,0
20230825,164500,290792490,2060,2060,2060,2060,0
20230825,164400,290792490,2060,2060,2060,2060,0
20230825,164300,290792490,2060,2060,2060,2060,0
20230825,164200,290792490,2060,2060,2060,2060,0
20230825,164100,290792490,2060,2060,2060,2060,0
20230825,164000,290792490,2060,2060,2060,2060,0
20230825,163900,290792490,2060,2060,2060,2060,0
20230825,163800,290792490,2060,2060,2060,2060,0
20230825,163700,290792490,2060,2060,2060,2060,0
20230825,163600,290792490,2060,2060,2060,2060,4245
20230825,163500,290792490,2060,2060,2060,2060,0
20230825,163400,290792490,2060,2060,2060,2060,0
20230825,163300,290792490,2060,2060,2060,2060,0
20230825,163200,290792490,2060,2060,2060,2060,0
20230825,163100,290792490,2060,2060,2060,2060,0
20230825,163000,290792490,2060,2060,2060,2060,0
20230825,162900,290792490,2060,2060,2060,2060,0
20230825,162800,290792490,2060,2060,2060,2060,0
20230825,162700,290792490,2060,2060,2060,2060,0
20230825,162600,290792490,2060,2060,2060,2060,0
20230825,162500,290792490,2060,2060,2060,2060,0
20230825,162400,290792490,2060,2060,2060,2060,0
20230825,162300,290792490,2060,2060,2060,2060,0
20230825,162200,290792490,2060,2060,2060,2060,0
20230825,162100,290792490,2060,2060,2060,2060,0
20230825,162000,290792490,2060,2060,2060,2060,0
20230825,161900,290792490,2060,2060,2060,2060,0
20230825,161800,290792490,2060,2060,2060,2060,0
20230825,161700,290792490,2060,2060,2060,2060,0
20230825,161600,290792490,2060,2060,2060,2060,0
20230825,161500,290792490,2060,2060,2060,2060,0
20230825,161400,290792490,2060,2060,2060,2060,0
20230825,161300,290792490,2060,2060,2060,2060,0
20230825,161200,290792490,2060,2060,2060,2060,0
20230825,161100,290792490,2060,2060,2060,2060,0
20230825,161000,290792490,2060,2060,2060,2060,0
20230825,160900,290792490,2060,2060,2060,2060,0
20230825,160800,290792490,2060,2060,2060,2060,0
20230825,160700,290792490,2060,2060,2060,2060,0
20230825,160600,290792490,2060,2060,2060,2060,4245
20230825,160500,290792490,2060,2060,2060,2060,0
20230825,160400,290792490,2060,2060,2060,2060,0
20230825,160300,290792490,2060,2060,2060,2060,0
20230825,160200,290792490,2060,2060,2060,2060,0
20230825,160100,290792490,2060,2060,2060,2060,0
20230825,160000,290792490,2060,2060,2060,2060,0
20230825,155900,290792490,2060,2060,2060,2060,0
20230825,155800,290792490,2060,2060,2060,2060,0
20230825,155700,290792490,2060,2060,2060,2060,0
20230825,155600,290792490,2060,2060,2060,2060,0
20230825,155500,290792490,2060,2060,2060,2060,0
20230825,155400,290792490,2060,2060,2060,2060,0
20230825,155300,290792490,2060,2060,2060,2060,0
20230825,155200,290792490,2060,2060,2060,2060,0
20230825,155100,290792490,2060,2060,2060,2060,0
20230825,155000,290792490,2060,2060,2060,2060,0
20230825,154900,290792490,2060,2060,2060,2060,0
20230825,154800,290792490,2060,2060,2060,2060,0
20230825,154700,290792490,2060,2060,2060,2060,0
20230825,154600,290792490,2060,2060,2060,2060,0
20230825,154500,290792490,2060,2060,2060,2060,0
20230825,154400,290792490,2060,2060,2060,2060,0
20230825,154300,290792490,2060,2060,2060,2060,0
20230825,154200,290792490,2060,2060,2060,2060,0
20230825,154100,290792490,2060,2060,2060,2060,0
20230825,154000,290792490,2060,2060,2060,2060,0
20230825,153900,290792490,2060,2060,2060,2060,0
20230825,153800,290792490,2060,2060,2060,2060,0
20230825,153700,290792490,2060,2060,2060,2060,0
20230825,153600,290792490,2060,2060,2060,2060,4245
20230825,153500,290792490,2060,2060,2060,2060,0
20230825,153400,290792490,2060,2060,2060,2060,0
20230825,153300,290792490,2060,2060,2060,2060,0
20230825,153200,290792490,2060,2060,2060,2060,0
20230825,153100,290792490,2060,2060,2060,2060,0
20230825,153000,290792490,2060,2060,2060,2060,4245
20230825,152900,282047790,2055,2055,2055,2055,0
20230825,152800,282047790,2055,2055,2055,2055,0
20230825,152700,282047790,2055,2055,2055,2055,0
20230825,152600,282047790,2055,2055,2055,2055,0
20230825,152500,282047790,2055,2055,2055,2055,0
20230825,152400,282047790,2055,2055,2055,2055,0
20230825,152300,282047790,2055,2055,2055,2055,0
20230825,152200,282047790,2055,2055,2055,2055,0
20230825,152100,282047790,2055,2055,2055,2055,0
20230825,152000,282047790,2055,2055,2055,2055,0
20230825,151900,282047790,2055,2055,2055,2055,160
20230825,151800,281718990,2050,2050,2050,2050,0
20230825,151700,281718990,2050,2050,2050,2050,148
20230825,151600,281415590,2055,2055,2055,2055,0
20230825,151500,281415590,2055,2055,2055,2055,0
20230825,151400,281415590,2055,2055,2055,2055,0
20230825,151300,281415590,2055,2055,2055,2055,0
20230825,151200,281415590,2055,2055,2055,2055,34
20230825,151100,281345720,2060,2055,2060,2055,52
20230825,151000,281238850,2050,2050,2050,2050,0
20230825,150900,281238850,2050,2050,2050,2050,0
20230825,150800,281238850,2050,2050,2050,2050,0
20230825,150700,281238850,2050,2050,2050,2050,0
20230825,150600,281238850,2050,2050,2050,2050,0
20230825,150500,281238850,2050,2050,2050,2050,0
20230825,150400,281238850,2050,2050,2050,2050,0
20230825,150300,281238850,2050,2050,2050,2050,1753
20230825,150200,277645200,2050,2050,2050,2050,2764
20230825,150100,271979000,2050,2050,2050,2050,0
20230825,150000,271979000,2050,2050,2050,2050,0
20230825,145900,271979000,2050,2050,2050,2050,0
20230825,145800,271979000,2050,2050,2050,2050,0
20230825,145700,271979000,2050,2050,2050,2050,0
20230825,145600,271979000,2050,2050,2050,2050,0
20230825,145500,271979000,2050,2050,2050,2050,0
20230825,145400,271979000,2050,2050,2050,2050,0
20230825,145300,271979000,2050,2050,2050,2050,0
20230825,145200,271979000,2050,2050,2050,2050,333
20230825,145100,271296350,2045,2045,2045,2045,0
20230825,145000,271296350,2045,2045,2045,2045,0
20230825,144900,271296350,2045,2045,2045,2045,0
20230825,144800,271296350,2045,2045,2045,2045,0
20230825,144700,271296350,2045,2045,2045,2045,2000
20230825,144600,267206350,2045,2045,2045,2045,0
20230825,144500,267206350,2045,2050,2050,2045,3000
20230825,144400,261065735,2055,2055,2055,2055,0
20230825,144300,261065735,2055,2055,2055,2055,0
20230825,144200,261065735,2055,2055,2055,2055,0
20230825,144100,261065735,2055,2055,2055,2055,0
20230825,144000,261065735,2055,2050,2055,2050,1567
20230825,143900,257853360,2050,2050,2050,2050,2000
20230825,143800,253753360,2055,2050,2055,2050,1997
20230825,143700,249654525,2050,2055,2055,2050,5310
20230825,143600,238747025,2060,2060,2060,2060,4
20230825,143500,238738785,2055,2060,2060,2055,497
20230825,143400,237714970,2060,2060,2060,2060,0
20230825,143300,237714970,2060,2060,2060,2060,3488
20230825,143200,230529690,2065,2065,2065,2065,21
20230825,143100,230486325,2065,2065,2065,2065,21
20230825,143000,230442960,2065,2065,2065,2065,0
20230825,142900,230442960,2065,2065,2065,2065,50
20230825,142800,230339710,2065,2065,2065,2065,0
20230825,142700,230339710,2065,2065,2065,2065,0
20230825,142600,230339710,2065,2065,2065,2065,533
20230825,142500,229239065,2065,2065,2065,2065,0
20230825,142400,229239065,2065,2065,2065,2065,0
20230825,142300,229239065,2065,2065,2065,2065,0
20230825,142200,229239065,2065,2065,2065,2065,0
20230825,142100,229239065,2065,2065,2065,2065,0
20230825,142000,229239065,2065,2065,2065,2065,0
20230825,141900,229239065,2065,2065,2065,2065,0
20230825,141800,229239065,2065,2065,2065,2065,0
20230825,141700,229239065,2065,2065,2065,2065,10
20230825,141600,229218415,2065,2065,2065,2065,30
20230825,141500,229156465,2065,2065,2065,2065,0
20230825,141400,229156465,2065,2065,2065,2065,0
20230825,141300,229156465,2065,2065,2065,2065,0
20230825,141200,229156465,2065,2065,2065,2065,0
20230825,141100,229156465,2065,2065,2065,2065,0
20230825,141000,229156465,2065,2065,2065,2065,0
20230825,140900,229156465,2065,2065,2065,2065,0
20230825,140800,229156465,2065,2065,2065,2065,52
20230825,140700,229049085,2065,2065,2065,2065,1000
20230825,140600,226984085,2070,2075,2075,2070,101
20230825,140500,226774760,2070,2070,2070,2070,50
20230825,140400,226671260,2070,2070,2070,2070,2124
20230825,140300,222274580,2070,2070,2070,2070,0
20230825,140200,222274580,2070,2075,2075,2070,1235
20230825,140100,219718030,2070,2070,2070,2070,2064
20230825,140000,215445550,2070,2070,2070,2070,0
20230825,135900,215445550,2070,2070,2070,2070,286
20230825,135800,214853530,2070,2070,2075,2065,55
20230825,135700,214739650,2070,2065,2070,2065,2970
20230825,135600,208598600,2070,2065,2070,2065,1500
20230825,135500,205496100,2065,2065,2065,2065,510
20230825,135400,204442950,2070,2070,2070,2070,1700
20230825,135300,200923950,2070,2065,2070,2060,2688
20230825,135200,195373230,2060,2060,2060,2060,2
20230825,135100,195369110,2060,2060,2060,2060,527
20230825,135000,194283490,2060,2060,2060,2060,1000
20230825,134900,192223490,2065,2055,2065,2055,8757
20230825,134800,174186040,2050,2050,2050,2050,14
20230825,134700,174157340,2045,2045,2045,2045,0
20230825,134600,174157340,2045,2045,2045,2045,500
20230825,134500,173134840,2045,2045,2045,2045,0
20230825,134400,173134840,2045,2055,2055,2045,4877
20230825,134300,163158830,2055,2055,2055,2055,0
20230825,134200,163158830,2055,2055,2055,2055,0
20230825,134100,163158830,2055,2055,2055,2055,0
20230825,134000,163158830,2055,2050,2055,2050,3020
20230825,133900,156967730,2055,2055,2055,2055,0
20230825,133800,156967730,2055,2055,2055,2055,0
20230825,133700,156967730,2055,2055,2055,2055,0
20230825,133600,156967730,2055,2055,2055,2055,4
20230825,133500,156959510,2045,2045,2045,2045,0
20230825,133400,156959510,2045,2050,2050,2045,3000
20230825,133300,150812455,2050,2050,2050,2050,0
20230825,133200,150812455,2050,2050,2050,2050,0
20230825,133100,150812455,2050,2050,2050,2050,61
20230825,133000,150687405,2050,2050,2050,2050,39
20230825,132900,150607455,2050,2050,2050,2050,1000
20230825,132800,148557455,2055,2055,2055,2055,0
20230825,132700,148557455,2055,2055,2055,2055,159
20230825,132600,148230710,2055,2055,2055,2055,0
20230825,132500,148230710,2055,2055,2055,2055,0
20230825,132400,148230710,2055,2055,2055,2055,0
20230825,132300,148230710,2055,2055,2055,2055,0
20230825,132200,148230710,2055,2055,2055,2055,0
20230825,132100,148230710,2055,2055,2055,2055,0
20230825,132000,148230710,2055,2055,2055,2055,0
20230825,131900,148230710,2055,2055,2055,2055,0
20230825,131800,148230710,2055,2055,2055,2055,0
20230825,131700,148230710,2055,2055,2055,2055,0
20230825,131600,148230710,2055,2055,2055,2055,1
20230825,131500,148228655,2055,2055,2055,2055,0
20230825,131400,148228655,2055,2055,2055,2055,0
20230825,131300,148228655,2055,2055,2055,2055,0
20230825,131200,148228655,2055,2055,2055,2055,0
20230825,131100,148228655,2055,2055,2055,2055,0
20230825,131000,148228655,2055,2055,2055,2055,0
20230825,130900,148228655,2055,2050,2055,2050,204
20230825,130800,147810435,2050,2050,2050,2050,500
20230825,130700,146785435,2050,2050,2050,2050,0
20230825,130600,146785435,2050,2050,2050,2050,80
20230825,130500,146621435,2050,2055,2055,2050,5152
20230825,130400,136053680,2055,2055,2055,2055,2579
20230825,130300,130753835,2055,2050,2055,2050,110
20230825,130200,130528135,2050,2050,2050,2050,542
20230825,130100,129417035,2055,2055,2055,2055,0
20230825,130000,129417035,2055,2055,2055,2055,73
20230825,125900,129267020,2050,2050,2050,2050,0
20230825,125800,129267020,2050,2050,2050,2050,355
20230825,125700,128539270,2055,2055,2055,2055,0
20230825,125600,128539270,2055,2055,2055,2055,0
20230825,125500,128539270,2055,2055,2055,2055,83
20230825,125400,128368705,2055,2050,2055,2050,53
20230825,125300,128259960,2045,2045,2045,2045,171
20230825,125200,127910265,2045,2045,2045,2045,0
20230825,125100,127910265,2045,2045,2045,2045,0
20230825,125000,127910265,2045,2045,2045,2045,0
20230825,124900,127910265,2045,2045,2045,2045,0
20230825,124800,127910265,2045,2045,2045,2045,53
20230825,124700,127801880,2045,2045,2045,2045,50
20230825,124600,127699630,2045,2045,2045,2045,0
20230825,124500,127699630,2045,2045,2045,2045,1293
20230825,124400,125055445,2045,2045,2045,2045,0
20230825,124300,125055445,2045,2045,2045,2045,0
20230825,124200,125055445,2045,2045,2045,2045,53
20230825,124100,124947060,2045,2045,2045,2045,0
20230825,124000,124947060,2045,2045,2045,2045,30
20230825,123900,124885710,2040,2040,2040,2040,0
20230825,123800,124885710,2040,2040,2040,2040,0
20230825,123700,124885710,2040,2040,2040,2040,200
20230825,123600,124477710,2040,2040,2040,2040,53
20230825,123500,124369590,2040,2040,2040,2040,0
20230825,123400,124369590,2040,2040,2040,2040,0
20230825,123300,124369590,2040,2040,2040,2040,0
20230825,123200,124369590,2040,2040,2040,2040,0
20230825,123100,124369590,2040,2040,2040,2040,0
20230825,123000,124369590,2040,2040,2040,2040,53
20230825,122900,124261470,2040,2040,2040,2040,0
20230825,122800,124261470,2040,2040,2040,2040,0
20230825,122700,124261470,2040,2040,2040,2040,0
20230825,122600,124261470,2040,2040,2040,2040,0
20230825,122500,124261470,2040,2040,2040,2040,0
20230825,122400,124261470,2040,2040,2040,2040,53
20230825,122300,124153350,2040,2040,2040,2040,0
20230825,122200,124153350,2040,2040,2040,2040,0
20230825,122100,124153350,2040,2040,2040,2040,0
20230825,122000,124153350,2040,2040,2040,2040,30
20230825,121900,124092150,2040,2040,2040,2040,0
20230825,121800,124092150,2040,2040,2040,2040,53
20230825,121700,123984030,2040,2040,2040,2040,0
20230825,121600,123984030,2040,2040,2040,2040,497
20230825,121500,122970150,2040,2040,2040,2040,0
20230825,121400,122970150,2040,2040,2040,2040,0
20230825,121300,122970150,2040,2040,2040,2040,0
20230825,121200,122970150,2040,2040,2040,2040,53
20230825,121100,122862030,2040,2040,2040,2040,54
20230825,121000,122751870,2040,2040,2040,2040,0
20230825,120900,122751870,2040,2040,2040,2040,0
20230825,120800,122751870,2040,2040,2040,2040,0
20230825,120700,122751870,2040,2040,2040,2040,0
20230825,120600,122751870,2040,2040,2040,2040,848
20230825,120500,121021950,2040,2040,2040,2040,0
20230825,120400,121021950,2040,2040,2040,2040,0
20230825,120300,121021950,2040,2040,2040,2040,13
20230825,120200,120995430,2040,2040,2040,2040,0
20230825,120100,120995430,2040,2040,2040,2040,0
20230825,120000,120995430,2040,2040,2040,2040,33
20230825,115900,120928110,2040,2040,2040,2040,0
20230825,115800,120928110,2040,2040,2040,2040,0
20230825,115700,120928110,2040,2040,2040,2040,500
20230825,115600,119908110,2040,2040,2040,2040,0
20230825,115500,119908110,2040,2040,2040,2040,0
20230825,115400,119908110,2040,2040,2040,2040,7000
20230825,115300,105628110,2040,2040,2040,2040,0
20230825,115200,105628110,2040,2040,2040,2040,500
20230825,115100,104608110,2050,2050,2050,2050,0
20230825,115000,104608110,2050,2050,2050,2050,0
20230825,114900,104608110,2050,2050,2050,2050,0
20230825,114800,104608110,2050,2050,2050,2050,0
20230825,114700,104608110,2050,2050,2050,2050,0
20230825,114600,104608110,2050,2050,2050,2050,0
20230825,114500,104608110,2050,2050,2050,2050,0
20230825,114400,104608110,2050,2050,2050,2050,0
20230825,114300,104608110,2050,2050,2050,2050,0
20230825,114200,104608110,2050,2050,2050,2050,0
20230825,114100,104608110,2050,2050,2050,2050,0
20230825,114000,104608110,2050,2050,2050,2050,20
20230825,113900,104567110,2045,2045,2045,2045,500
20230825,113800,103544610,2040,2040,2040,2040,0
20230825,113700,103544610,2040,2040,2040,2040,0
20230825,113600,103544610,2040,2040,2040,2040,0
20230825,113500,103544610,2040,2040,2040,2040,0
20230825,113400,103544610,2040,2040,2040,2040,0
20230825,113300,103544610,2040,2040,2040,2040,0
20230825,113200,103544610,2040,2040,2040,2040,0
20230825,113100,103544610,2040,2040,2040,2040,100
20230825,113000,103340610,2040,2040,2040,2040,0
20230825,112900,103340610,2040,2040,2040,2040,0
20230825,112800,103340610,2040,2040,2040,2040,0
20230825,112700,103340610,2040,2040,2040,2040,0
20230825,112600,103340610,2040,2040,2040,2040,0
20230825,112500,103340610,2040,2040,2040,2040,0
20230825,112400,103340610,2040,2040,2040,2040,0
20230825,112300,103340610,2040,2040,2040,2040,0
20230825,112200,103340610,2040,2040,2040,2040,0
20230825,112100,103340610,2040,2040,2040,2040,0
20230825,112000,103340610,2040,2045,2045,2040,5000
20230825,111900,93132200,2050,2050,2050,2050,0
20230825,111800,93132200,2050,2050,2050,2050,0
20230825,111700,93132200,2050,2050,2050,2050,0
20230825,111600,93132200,2050,2050,2050,2050,0
20230825,111500,93132200,2050,2050,2050,2050,0
20230825,111400,93132200,2050,2050,2050,2050,0
20230825,111300,93132200,2050,2050,2050,2050,0
20230825,111200,93132200,2050,2050,2050,2050,1
20230825,111100,93130150,2050,2050,2050,2050,0
20230825,111000,93130150,2050,2050,2050,2050,0
20230825,110900,93130150,2050,2050,2050,2050,1
20230825,110800,93128100,2050,2050,2050,2050,4
20230825,110700,93119900,2045,2045,2045,2045,0
20230825,110600,93119900,2045,2045,2045,2045,1404
20230825,110500,90248720,2045,2045,2045,2045,200
20230825,110400,89839720,2045,2045,2045,2045,0
20230825,110300,89839720,2045,2045,2045,2045,502
20230825,110200,88813130,2045,2045,2045,2045,0
20230825,110100,88813130,2045,2045,2045,2045,0
20230825,110000,88813130,2045,2045,2045,2045,20
20230825,105900,88772230,2040,2040,2040,2040,0
20230825,105800,88772230,2040,2040,2040,2040,0
20230825,105700,88772230,2040,2040,2040,2040,0
20230825,105600,88772230,2040,2040,2040,2040,0
20230825,105500,88772230,2040,2040,2040,2040,0
20230825,105400,88772230,2040,2040,2040,2040,0
20230825,105300,88772230,2040,2040,2040,2040,0
20230825,105200,88772230,2040,2040,2040,2040,480
20230825,105100,87793030,2040,2040,2040,2040,0
20230825,105000,87793030,2040,2040,2040,2040,0
20230825,104900,87793030,2040,2040,2040,2040,820
20230825,104800,86120230,2040,2040,2040,2040,0
20230825,104700,86120230,2040,2040,2040,2040,0
20230825,104600,86120230,2040,2040,2040,2040,0
20230825,104500,86120230,2040,2040,2040,2040,0
20230825,104400,86120230,2040,2040,2040,2040,0
20230825,104300,86120230,2040,2040,2040,2040,0
20230825,104200,86120230,2040,2040,2040,2040,65
20230825,104100,85987630,2040,2050,2050,2040,5187
20230825,104000,75396010,2045,2050,2050,2045,186
20230825,103900,75014730,2050,2050,2050,2050,0
20230825,103800,75014730,2050,2050,2050,2050,999
20230825,103700,72966780,2050,2050,2050,2050,999
20230825,103600,70918830,2055,2055,2055,2055,0
20230825,103500,70918830,2055,2055,2055,2055,0
20230825,103400,70918830,2055,2055,2055,2055,0
20230825,103300,70918830,2055,2050,2055,2050,242
20230825,103200,70422670,2050,2050,2050,2050,211
20230825,103100,69990120,2055,2055,2055,2055,0
20230825,103000,69990120,2055,2055,2055,2055,0
20230825,102900,69990120,2055,2050,2060,2050,3983
20230825,102800,61820360,2050,2050,2050,2050,2065
20230825,102700,57587110,2050,2050,2050,2050,435
20230825,102600,56695360,2050,2050,2050,2050,5234
20230825,102500,45965660,2045,2045,2045,2045,1193
20230825,102400,43525975,2040,2040,2040,2040,0
20230825,102300,43525975,2040,2040,2040,2040,0
20230825,102200,43525975,2040,2040,2040,2040,0
20230825,102100,43525975,2040,2040,2040,2040,700
20230825,102000,42097975,2040,2040,2040,2040,0
20230825,101900,42097975,2040,2040,2040,2040,0
20230825,101800,42097975,2040,2040,2040,2040,30
20230825,101700,42036775,2040,2040,2040,2040,0
20230825,101600,42036775,2040,2040,2040,2040,0
20230825,101500,42036775,2040,2040,2040,2040,0
20230825,101400,42036775,2040,2040,2040,2040,0
20230825,101300,42036775,2040,2040,2040,2040,0
20230825,101200,42036775,2040,2040,2040,2040,500
20230825,101100,41016775,2040,2040,2040,2040,567
20230825,101000,39860095,2040,2040,2040,2040,0
20230825,100900,39860095,2040,2040,2040,2040,0
20230825,100800,39860095,2040,2040,2040,2040,0
20230825,100700,39860095,2040,2040,2040,2040,0
20230825,100600,39860095,2040,2040,2040,2040,0
20230825,100500,39860095,2040,2040,2040,2040,0
20230825,100400,39860095,2040,2040,2040,2040,0
20230825,100300,39860095,2040,2040,2040,2040,0
20230825,100200,39860095,2040,2040,2040,2040,0
20230825,100100,39860095,2040,2040,2040,2040,0
20230825,100000,39860095,2040,2040,2040,2040,0
20230825,095900,39860095,2040,2040,2040,2040,0
20230825,095800,39860095,2040,2040,2040,2040,0
20230825,095700,39860095,2040,2040,2040,2040,0
20230825,095600,39860095,2040,2040,2040,2040,0
20230825,095500,39860095,2040,2040,2040,2040,0
20230825,095400,39860095,2040,2040,2040,2040,0
20230825,095300,39860095,2040,2040,2040,2040,96
20230825,095200,39664255,2045,2045,2045,2045,416
20230825,095100,38813535,2045,2045,2045,2045,1000
20230825,095000,36768535,2050,2045,2050,2045,2836
20230825,094900,30957535,2045,2045,2045,2045,50
20230825,094800,30855285,2045,2045,2045,2045,0
20230825,094700,30855285,2045,2045,2045,2045,0
20230825,094600,30855285,2045,2045,2045,2045,100
20230825,094500,30650785,2045,2045,2045,2045,0
20230825,094400,30650785,2045,2045,2045,2045,0
20230825,094300,30650785,2045,2045,2045,2045,8
20230825,094200,30634425,2040,2040,2040,2040,0
20230825,094100,30634425,2040,2040,2040,2040,186
20230825,094000,30254985,2045,2045,2045,2045,42
20230825,093900,30169095,2040,2040,2040,2040,0
20230825,093800,30169095,2040,2040,2040,2040,0
20230825,093700,30169095,2040,2040,2040,2040,0
20230825,093600,30169095,2040,2040,2040,2040,0
20230825,093500,30169095,2040,2045,2045,2040,214
20230825,093400,29732485,2040,2040,2040,2040,0
20230825,093300,29732485,2040,2040,2040,2040,0
20230825,093200,29732485,2040,2040,2040,2040,0
20230825,093100,29732485,2040,2040,2040,2040,0
20230825,093000,29732485,2040,2040,2040,2040,560
20230825,092900,28590085,2040,2040,2040,2040,0
20230825,092800,28590085,2040,2040,2040,2040,535
20230825,092700,27498685,2045,2045,2045,2045,0
20230825,092600,27498685,2045,2045,2045,2045,0
20230825,092500,27498685,2045,2050,2050,2045,4
20230825,092400,27490490,2050,2050,2050,2050,20
20230825,092300,27449490,2045,2045,2045,2045,124
20230825,092200,27195910,2045,2045,2045,2045,0
20230825,092100,27195910,2045,2045,2045,2045,0
20230825,092000,27195910,2045,2045,2045,2045,242
20230825,091900,26701020,2045,2045,2045,2045,0
20230825,091800,26701020,2045,2045,2045,2045,68
20230825,091700,26561960,2040,2040,2040,2040,0
20230825,091600,26561960,2040,2035,2040,2035,1623
20230825,091500,23255090,2035,2035,2035,2035,53
20230825,091400,23147235,2025,2030,2035,2025,80
20230825,091300,22984820,2035,2035,2035,2035,0
20230825,091200,22984820,2035,2035,2035,2035,1
20230825,091100,22982785,2035,2035,2035,2035,0
20230825,091000,22982785,2035,2035,2035,2035,0
20230825,090900,22982785,2035,2035,2035,2035,0
20230825,090800,22982785,2035,2035,2035,2035,0
20230825,090700,22982785,2035,2035,2035,2035,248
20230825,090600,22478105,2030,2030,2030,2030,0
20230825,090500,22478105,2030,2025,2030,2025,4118
20230825,090400,14139065,2020,2020,2020,2020,1108
20230825,090300,11900905,2010,2010,2010,2010,0
20230825,090200,11900905,2010,2010,2010,2010,0
20230825,090100,11900905,2010,2010,2010,2010,0
20230825,090000,11900905,2010,2035,2035,2010,5880