KissMeData/033130/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190800,222201770,2050,2050,2050,2050,2034
20230925,190700,222201770,2050,2050,2050,2050,0
20230925,190600,222201770,2050,2050,2050,2050,0
20230925,190500,222201770,2050,2050,2050,2050,0
20230925,190400,222201770,2050,2050,2050,2050,0
20230925,190300,222201770,2050,2050,2050,2050,0
20230925,190200,222201770,2050,2050,2050,2050,0
20230925,190100,222201770,2050,2050,2050,2050,0
20230925,190000,222201770,2050,2050,2050,2050,0
20230925,185900,222201770,2050,2050,2050,2050,0
20230925,185800,222201770,2050,2050,2050,2050,0
20230925,185700,222201770,2050,2050,2050,2050,0
20230925,185600,222201770,2050,2050,2050,2050,0
20230925,185500,222201770,2050,2050,2050,2050,0
20230925,185400,222201770,2050,2050,2050,2050,0
20230925,185300,222201770,2050,2050,2050,2050,0
20230925,185200,222201770,2050,2050,2050,2050,0
20230925,185100,222201770,2050,2050,2050,2050,0
20230925,185000,222201770,2050,2050,2050,2050,0
20230925,184900,222201770,2050,2050,2050,2050,0
20230925,184800,222201770,2050,2050,2050,2050,0
20230925,184700,222201770,2050,2050,2050,2050,0
20230925,184600,222201770,2050,2050,2050,2050,0
20230925,184500,222201770,2050,2050,2050,2050,0
20230925,184400,222201770,2050,2050,2050,2050,0
20230925,184300,222201770,2050,2050,2050,2050,0
20230925,184200,222201770,2050,2050,2050,2050,0
20230925,184100,222201770,2050,2050,2050,2050,0
20230925,184000,222201770,2050,2050,2050,2050,0
20230925,183900,222201770,2050,2050,2050,2050,0
20230925,183800,222201770,2050,2050,2050,2050,2034
20230925,183700,222201770,2050,2050,2050,2050,0
20230925,183600,222201770,2050,2050,2050,2050,0
20230925,183500,222201770,2050,2050,2050,2050,0
20230925,183400,222201770,2050,2050,2050,2050,0
20230925,183300,222201770,2050,2050,2050,2050,0
20230925,183200,222201770,2050,2050,2050,2050,0
20230925,183100,222201770,2050,2050,2050,2050,0
20230925,183000,222201770,2050,2050,2050,2050,0
20230925,182900,222201770,2050,2050,2050,2050,0
20230925,182800,222201770,2050,2050,2050,2050,0
20230925,182700,222201770,2050,2050,2050,2050,0
20230925,182600,222201770,2050,2050,2050,2050,0
20230925,182500,222201770,2050,2050,2050,2050,0
20230925,182400,222201770,2050,2050,2050,2050,0
20230925,182300,222201770,2050,2050,2050,2050,0
20230925,182200,222201770,2050,2050,2050,2050,0
20230925,182100,222201770,2050,2050,2050,2050,0
20230925,182000,222201770,2050,2050,2050,2050,0
20230925,181900,222201770,2050,2050,2050,2050,0
20230925,181800,222201770,2050,2050,2050,2050,0
20230925,181700,222201770,2050,2050,2050,2050,0
20230925,181600,222201770,2050,2050,2050,2050,0
20230925,181500,222201770,2050,2050,2050,2050,0
20230925,181400,222201770,2050,2050,2050,2050,0
20230925,181300,222201770,2050,2050,2050,2050,0
20230925,181200,222201770,2050,2050,2050,2050,0
20230925,181100,222201770,2050,2050,2050,2050,0
20230925,181000,222201770,2050,2050,2050,2050,0
20230925,180900,222201770,2050,2050,2050,2050,0
20230925,180800,222201770,2050,2050,2050,2050,2034
20230925,180700,222201770,2050,2050,2050,2050,0
20230925,180600,222201770,2050,2050,2050,2050,0
20230925,180500,222201770,2050,2050,2050,2050,0
20230925,180400,222201770,2050,2050,2050,2050,0
20230925,180300,222201770,2050,2050,2050,2050,0
20230925,180200,222201770,2050,2050,2050,2050,0
20230925,180100,222201770,2050,2050,2050,2050,0
20230925,180000,222201770,2050,2050,2050,2050,0
20230925,175900,222201770,2050,2050,2050,2050,0
20230925,175800,222201770,2050,2050,2050,2050,0
20230925,175700,222201770,2050,2050,2050,2050,0
20230925,175600,222201770,2050,2050,2050,2050,0
20230925,175500,222201770,2050,2050,2050,2050,0
20230925,175400,222201770,2050,2050,2050,2050,0
20230925,175300,222201770,2050,2050,2050,2050,0
20230925,175200,222201770,2050,2050,2050,2050,0
20230925,175100,222201770,2050,2050,2050,2050,0
20230925,175000,222201770,2050,2050,2050,2050,0
20230925,174900,222201770,2050,2050,2050,2050,0
20230925,174800,222201770,2050,2050,2050,2050,0
20230925,174700,222201770,2050,2050,2050,2050,0
20230925,174600,222201770,2050,2050,2050,2050,0
20230925,174500,222201770,2050,2050,2050,2050,0
20230925,174400,222201770,2050,2050,2050,2050,0
20230925,174300,222201770,2050,2050,2050,2050,0
20230925,174200,222201770,2050,2050,2050,2050,0
20230925,174100,222201770,2050,2050,2050,2050,0
20230925,174000,222201770,2050,2050,2050,2050,0
20230925,173900,222201770,2050,2050,2050,2050,0
20230925,173800,222201770,2050,2050,2050,2050,2034
20230925,173700,222201770,2050,2050,2050,2050,0
20230925,173600,222201770,2050,2050,2050,2050,0
20230925,173500,222201770,2050,2050,2050,2050,0
20230925,173400,222201770,2050,2050,2050,2050,0
20230925,173300,222201770,2050,2050,2050,2050,0
20230925,173200,222201770,2050,2050,2050,2050,0
20230925,173100,222201770,2050,2050,2050,2050,0
20230925,173000,222201770,2050,2050,2050,2050,0
20230925,172900,222201770,2050,2050,2050,2050,0
20230925,172800,222201770,2050,2050,2050,2050,0
20230925,172700,222201770,2050,2050,2050,2050,0
20230925,172600,222201770,2050,2050,2050,2050,0
20230925,172500,222201770,2050,2050,2050,2050,0
20230925,172400,222201770,2050,2050,2050,2050,0
20230925,172300,222201770,2050,2050,2050,2050,0
20230925,172200,222201770,2050,2050,2050,2050,0
20230925,172100,222201770,2050,2050,2050,2050,0
20230925,172000,222201770,2050,2050,2050,2050,0
20230925,171900,222201770,2050,2050,2050,2050,0
20230925,171800,222201770,2050,2050,2050,2050,0
20230925,171700,222201770,2050,2050,2050,2050,0
20230925,171600,222201770,2050,2050,2050,2050,0
20230925,171500,222201770,2050,2050,2050,2050,0
20230925,171400,222201770,2050,2050,2050,2050,0
20230925,171300,222201770,2050,2050,2050,2050,0
20230925,171200,222201770,2050,2050,2050,2050,0
20230925,171100,222201770,2050,2050,2050,2050,0
20230925,171000,222201770,2050,2050,2050,2050,0
20230925,170900,222201770,2050,2050,2050,2050,0
20230925,170800,222201770,2050,2050,2050,2050,2034
20230925,170700,222201770,2050,2050,2050,2050,0
20230925,170600,222201770,2050,2050,2050,2050,0
20230925,170500,222201770,2050,2050,2050,2050,0
20230925,170400,222201770,2050,2050,2050,2050,0
20230925,170300,222201770,2050,2050,2050,2050,0
20230925,170200,222201770,2050,2050,2050,2050,0
20230925,170100,222201770,2050,2050,2050,2050,0
20230925,170000,222201770,2050,2050,2050,2050,0
20230925,165900,222201770,2050,2050,2050,2050,0
20230925,165800,222201770,2050,2050,2050,2050,0
20230925,165700,222201770,2050,2050,2050,2050,0
20230925,165600,222201770,2050,2050,2050,2050,0
20230925,165500,222201770,2050,2050,2050,2050,0
20230925,165400,222201770,2050,2050,2050,2050,0
20230925,165300,222201770,2050,2050,2050,2050,0
20230925,165200,222201770,2050,2050,2050,2050,0
20230925,165100,222201770,2050,2050,2050,2050,0
20230925,165000,222201770,2050,2050,2050,2050,0
20230925,164900,222201770,2050,2050,2050,2050,0
20230925,164800,222201770,2050,2050,2050,2050,0
20230925,164700,222201770,2050,2050,2050,2050,0
20230925,164600,222201770,2050,2050,2050,2050,0
20230925,164500,222201770,2050,2050,2050,2050,0
20230925,164400,222201770,2050,2050,2050,2050,0
20230925,164300,222201770,2050,2050,2050,2050,0
20230925,164200,222201770,2050,2050,2050,2050,0
20230925,164100,222201770,2050,2050,2050,2050,0
20230925,164000,222201770,2050,2050,2050,2050,0
20230925,163900,222201770,2050,2050,2050,2050,0
20230925,163800,222201770,2050,2050,2050,2050,2034
20230925,163700,222201770,2050,2050,2050,2050,0
20230925,163600,222201770,2050,2050,2050,2050,0
20230925,163500,222201770,2050,2050,2050,2050,0
20230925,163400,222201770,2050,2050,2050,2050,0
20230925,163300,222201770,2050,2050,2050,2050,0
20230925,163200,222201770,2050,2050,2050,2050,0
20230925,163100,222201770,2050,2050,2050,2050,0
20230925,163000,222201770,2050,2050,2050,2050,0
20230925,162900,222201770,2050,2050,2050,2050,0
20230925,162800,222201770,2050,2050,2050,2050,0
20230925,162700,222201770,2050,2050,2050,2050,0
20230925,162600,222201770,2050,2050,2050,2050,0
20230925,162500,222201770,2050,2050,2050,2050,0
20230925,162400,222201770,2050,2050,2050,2050,0
20230925,162300,222201770,2050,2050,2050,2050,0
20230925,162200,222201770,2050,2050,2050,2050,0
20230925,162100,222201770,2050,2050,2050,2050,0
20230925,162000,222201770,2050,2050,2050,2050,0
20230925,161900,222201770,2050,2050,2050,2050,0
20230925,161800,222201770,2050,2050,2050,2050,0
20230925,161700,222201770,2050,2050,2050,2050,0
20230925,161600,222201770,2050,2050,2050,2050,0
20230925,161500,222201770,2050,2050,2050,2050,0
20230925,161400,222201770,2050,2050,2050,2050,0
20230925,161300,222201770,2050,2050,2050,2050,0
20230925,161200,222201770,2050,2050,2050,2050,0
20230925,161100,222201770,2050,2050,2050,2050,0
20230925,161000,222201770,2050,2050,2050,2050,0
20230925,160900,222201770,2050,2050,2050,2050,0
20230925,160800,222201770,2050,2050,2050,2050,2034
20230925,160700,222201770,2050,2050,2050,2050,0
20230925,160600,222201770,2050,2050,2050,2050,0
20230925,160500,222201770,2050,2050,2050,2050,0
20230925,160400,222201770,2050,2050,2050,2050,0
20230925,160300,222201770,2050,2050,2050,2050,0
20230925,160200,222201770,2050,2050,2050,2050,0
20230925,160100,222201770,2050,2050,2050,2050,0
20230925,160000,222201770,2050,2050,2050,2050,0
20230925,155900,222201770,2050,2050,2050,2050,0
20230925,155800,222201770,2050,2050,2050,2050,0
20230925,155700,222201770,2050,2050,2050,2050,0
20230925,155600,222201770,2050,2050,2050,2050,0
20230925,155500,222201770,2050,2050,2050,2050,0
20230925,155400,222201770,2050,2050,2050,2050,0
20230925,155300,222201770,2050,2050,2050,2050,0
20230925,155200,222201770,2050,2050,2050,2050,0
20230925,155100,222201770,2050,2050,2050,2050,0
20230925,155000,222201770,2050,2050,2050,2050,0
20230925,154900,222201770,2050,2050,2050,2050,0
20230925,154800,222201770,2050,2050,2050,2050,0
20230925,154700,222201770,2050,2050,2050,2050,0
20230925,154600,222201770,2050,2050,2050,2050,0
20230925,154500,222201770,2050,2050,2050,2050,0
20230925,154400,222201770,2050,2050,2050,2050,0
20230925,154300,222201770,2050,2050,2050,2050,0
20230925,154200,222201770,2050,2050,2050,2050,0
20230925,154100,222201770,2050,2050,2050,2050,0
20230925,154000,222201770,2050,2050,2050,2050,0
20230925,153900,222201770,2050,2050,2050,2050,0
20230925,153800,222201770,2050,2050,2050,2050,2034
20230925,153700,222201770,2050,2050,2050,2050,0
20230925,153600,222201770,2050,2050,2050,2050,0
20230925,153500,222201770,2050,2050,2050,2050,0
20230925,153400,222201770,2050,2050,2050,2050,0
20230925,153300,222201770,2050,2050,2050,2050,0
20230925,153200,222201770,2050,2050,2050,2050,0
20230925,153100,222201770,2050,2050,2050,2050,0
20230925,153000,222201770,2050,2050,2050,2050,2034
20230925,152900,218032070,2055,2055,2055,2055,0
20230925,152800,218032070,2055,2055,2055,2055,0
20230925,152700,218032070,2055,2055,2055,2055,0
20230925,152600,218032070,2055,2055,2055,2055,0
20230925,152500,218032070,2055,2055,2055,2055,0
20230925,152400,218032070,2055,2055,2055,2055,0
20230925,152300,218032070,2055,2055,2055,2055,0
20230925,152200,218032070,2055,2055,2055,2055,0
20230925,152100,218032070,2055,2055,2055,2055,0
20230925,152000,218032070,2055,2055,2055,2055,0
20230925,151900,218032070,2055,2055,2055,2055,1
20230925,151800,218030015,2050,2050,2050,2050,396
20230925,151700,217218215,2050,2050,2050,2050,603
20230925,151600,215982065,2050,2045,2050,2045,136
20230925,151500,215703295,2050,2050,2050,2050,270
20230925,151400,215149795,2050,2050,2050,2050,230
20230925,151300,214678295,2050,2050,2050,2050,740
20230925,151200,213161295,2050,2050,2050,2050,0
20230925,151100,213161295,2050,2050,2050,2050,10
20230925,151000,213140795,2050,2050,2050,2050,0
20230925,150900,213140795,2050,2050,2050,2050,0
20230925,150800,213140795,2050,2050,2050,2050,3600
20230925,150700,205760795,2050,2050,2050,2050,4233
20230925,150600,197083145,2055,2055,2055,2055,0
20230925,150500,197083145,2055,2055,2055,2055,0
20230925,150400,197083145,2055,2055,2055,2055,0
20230925,150300,197083145,2055,2050,2055,2050,805
20230925,150200,195432870,2050,2050,2050,2050,0
20230925,150100,195432870,2050,2050,2050,2050,0
20230925,150000,195432870,2050,2050,2050,2050,0
20230925,145900,195432870,2050,2050,2050,2050,12
20230925,145800,195408270,2050,2050,2050,2050,1000
20230925,145700,193358270,2060,2060,2060,2060,0
20230925,145600,193358270,2060,2060,2060,2060,5
20230925,145500,193347970,2060,2060,2060,2060,0
20230925,145400,193347970,2060,2060,2060,2060,12
20230925,145300,193323250,2055,2055,2055,2055,903
20230925,145200,191467585,2050,2050,2050,2050,0
20230925,145100,191467585,2050,2050,2050,2050,0
20230925,145000,191467585,2050,2050,2050,2050,0
20230925,144900,191467585,2050,2050,2050,2050,0
20230925,144800,191467585,2050,2050,2050,2050,0
20230925,144700,191467585,2050,2050,2050,2050,0
20230925,144600,191467585,2050,2050,2050,2050,0
20230925,144500,191467585,2050,2050,2050,2050,0
20230925,144400,191467585,2050,2050,2050,2050,0
20230925,144300,191467585,2050,2050,2050,2050,0
20230925,144200,191467585,2050,2050,2050,2050,0
20230925,144100,191467585,2050,2050,2050,2050,0
20230925,144000,191467585,2050,2050,2050,2050,0
20230925,143900,191467585,2050,2050,2050,2050,0
20230925,143800,191467585,2050,2050,2050,2050,0
20230925,143700,191467585,2050,2050,2050,2050,0
20230925,143600,191467585,2050,2050,2050,2050,0
20230925,143500,191467585,2050,2050,2050,2050,0
20230925,143400,191467585,2050,2050,2050,2050,0
20230925,143300,191467585,2050,2050,2050,2050,0
20230925,143200,191467585,2050,2050,2050,2050,0
20230925,143100,191467585,2050,2050,2050,2050,3657
20230925,143000,183970735,2050,2050,2050,2050,0
20230925,142900,183970735,2050,2050,2050,2050,0
20230925,142800,183970735,2050,2050,2050,2050,0
20230925,142700,183970735,2050,2055,2055,2050,1700
20230925,142600,180482760,2055,2055,2055,2055,0
20230925,142500,180482760,2055,2055,2055,2055,0
20230925,142400,180482760,2055,2055,2055,2055,0
20230925,142300,180482760,2055,2055,2055,2055,0
20230925,142200,180482760,2055,2055,2055,2055,0
20230925,142100,180482760,2055,2055,2055,2055,15
20230925,142000,180451935,2060,2060,2060,2060,0
20230925,141900,180451935,2060,2060,2060,2060,0
20230925,141800,180451935,2060,2060,2060,2060,10
20230925,141700,180431335,2060,2060,2060,2060,0
20230925,141600,180431335,2060,2060,2060,2060,10
20230925,141500,180410735,2060,2060,2060,2060,0
20230925,141400,180410735,2060,2060,2060,2060,0
20230925,141300,180410735,2060,2060,2060,2060,0
20230925,141200,180410735,2060,2060,2060,2060,0
20230925,141100,180410735,2060,2055,2060,2055,10
20230925,141000,180390160,2050,2050,2050,2050,0
20230925,140900,180390160,2050,2050,2050,2050,0
20230925,140800,180390160,2050,2050,2050,2050,0
20230925,140700,180390160,2050,2050,2050,2050,0
20230925,140600,180390160,2050,2050,2050,2050,0
20230925,140500,180390160,2050,2050,2050,2050,0
20230925,140400,180390160,2050,2050,2050,2050,0
20230925,140300,180390160,2050,2050,2050,2050,0
20230925,140200,180390160,2050,2050,2050,2050,0
20230925,140100,180390160,2050,2050,2050,2050,0
20230925,140000,180390160,2050,2050,2050,2050,100
20230925,135900,180185160,2055,2055,2055,2055,0
20230925,135800,180185160,2055,2055,2055,2055,0
20230925,135700,180185160,2055,2055,2055,2055,6005
20230925,135600,167844885,2050,2050,2050,2050,0
20230925,135500,167844885,2050,2060,2060,2050,15000
20230925,135400,137059250,2060,2060,2060,2060,69
20230925,135300,136917110,2060,2060,2060,2060,0
20230925,135200,136917110,2060,2060,2060,2060,0
20230925,135100,136917110,2060,2060,2060,2060,0
20230925,135000,136917110,2060,2060,2060,2060,0
20230925,134900,136917110,2060,2060,2060,2060,0
20230925,134800,136917110,2060,2060,2060,2060,0
20230925,134700,136917110,2060,2060,2060,2060,0
20230925,134600,136917110,2060,2060,2060,2060,0
20230925,134500,136917110,2060,2060,2060,2060,0
20230925,134400,136917110,2060,2060,2060,2060,0
20230925,134300,136917110,2060,2060,2060,2060,0
20230925,134200,136917110,2060,2060,2060,2060,0
20230925,134100,136917110,2060,2060,2060,2060,0
20230925,134000,136917110,2060,2060,2060,2060,0
20230925,133900,136917110,2060,2060,2060,2060,0
20230925,133800,136917110,2060,2060,2060,2060,0
20230925,133700,136917110,2060,2060,2060,2060,0
20230925,133600,136917110,2060,2060,2060,2060,0
20230925,133500,136917110,2060,2060,2060,2060,0
20230925,133400,136917110,2060,2060,2060,2060,713
20230925,133300,135448330,2065,2065,2065,2065,0
20230925,133200,135448330,2065,2065,2065,2065,188
20230925,133100,135060110,2060,2060,2060,2060,0
20230925,133000,135060110,2060,2060,2060,2060,0
20230925,132900,135060110,2060,2060,2060,2060,0
20230925,132800,135060110,2060,2060,2060,2060,0
20230925,132700,135060110,2060,2060,2060,2060,3553
20230925,132600,127740930,2060,2060,2060,2060,0
20230925,132500,127740930,2060,2060,2060,2060,0
20230925,132400,127740930,2060,2060,2060,2060,0
20230925,132300,127740930,2060,2060,2060,2060,0
20230925,132200,127740930,2060,2060,2060,2060,0
20230925,132100,127740930,2060,2060,2060,2060,0
20230925,132000,127740930,2060,2060,2060,2060,0
20230925,131900,127740930,2060,2060,2060,2060,0
20230925,131800,127740930,2060,2060,2060,2060,2990
20230925,131700,121581530,2065,2065,2065,2065,0
20230925,131600,121581530,2065,2065,2065,2065,1092
20230925,131500,119326550,2055,2055,2055,2055,0
20230925,131400,119326550,2055,2055,2055,2055,0
20230925,131300,119326550,2055,2055,2055,2055,0
20230925,131200,119326550,2055,2055,2055,2055,18321
20230925,131100,81676895,2070,2070,2070,2070,0
20230925,131000,81676895,2070,2070,2070,2070,0
20230925,130900,81676895,2070,2070,2070,2070,0
20230925,130800,81676895,2070,2070,2070,2070,0
20230925,130700,81676895,2070,2070,2070,2070,0
20230925,130600,81676895,2070,2070,2070,2070,1
20230925,130500,81674825,2060,2060,2060,2060,0
20230925,130400,81674825,2060,2065,2065,2060,912
20230925,130300,79795105,2065,2065,2065,2065,480
20230925,130200,78803905,2065,2065,2065,2065,0
20230925,130100,78803905,2065,2065,2065,2065,0
20230925,130000,78803905,2065,2065,2065,2065,0
20230925,125900,78803905,2065,2065,2065,2065,0
20230925,125800,78803905,2065,2065,2065,2065,0
20230925,125700,78803905,2065,2065,2065,2065,120
20230925,125600,78556105,2065,2065,2065,2065,0
20230925,125500,78556105,2065,2065,2065,2065,0
20230925,125400,78556105,2065,2065,2065,2065,0
20230925,125300,78556105,2065,2065,2065,2065,0
20230925,125200,78556105,2065,2065,2065,2065,0
20230925,125100,78556105,2065,2065,2065,2065,0
20230925,125000,78556105,2065,2065,2065,2065,0
20230925,124900,78556105,2065,2065,2065,2065,0
20230925,124800,78556105,2065,2065,2065,2065,0
20230925,124700,78556105,2065,2065,2065,2065,0
20230925,124600,78556105,2065,2065,2065,2065,0
20230925,124500,78556105,2065,2065,2065,2065,200
20230925,124400,78143105,2060,2060,2060,2060,0
20230925,124300,78143105,2060,2060,2060,2060,0
20230925,124200,78143105,2060,2060,2060,2060,0
20230925,124100,78143105,2060,2060,2060,2060,0
20230925,124000,78143105,2060,2060,2060,2060,0
20230925,123900,78143105,2060,2060,2060,2060,0
20230925,123800,78143105,2060,2060,2060,2060,0
20230925,123700,78143105,2060,2060,2060,2060,0
20230925,123600,78143105,2060,2060,2060,2060,0
20230925,123500,78143105,2060,2065,2065,2060,1500
20230925,123400,75049795,2065,2065,2065,2065,0
20230925,123300,75049795,2065,2065,2065,2065,0
20230925,123200,75049795,2065,2065,2065,2065,0
20230925,123100,75049795,2065,2065,2065,2065,0
20230925,123000,75049795,2065,2065,2065,2065,0
20230925,122900,75049795,2065,2065,2065,2065,150
20230925,122800,74740045,2065,2065,2065,2065,800
20230925,122700,73088045,2070,2070,2070,2070,0
20230925,122600,73088045,2070,2070,2070,2070,0
20230925,122500,73088045,2070,2070,2070,2070,0
20230925,122400,73088045,2070,2070,2070,2070,0
20230925,122300,73088045,2070,2070,2070,2070,0
20230925,122200,73088045,2070,2070,2070,2070,0
20230925,122100,73088045,2070,2070,2070,2070,2
20230925,122000,73083905,2070,2070,2070,2070,0
20230925,121900,73083905,2070,2070,2070,2070,0
20230925,121800,73083905,2070,2070,2070,2070,0
20230925,121700,73083905,2070,2070,2070,2070,18
20230925,121600,73046645,2065,2065,2065,2065,1614
20230925,121500,69713735,2065,2065,2065,2065,0
20230925,121400,69713735,2065,2065,2065,2065,0
20230925,121300,69713735,2065,2065,2065,2065,1
20230925,121200,69711670,2065,2065,2065,2065,0
20230925,121100,69711670,2065,2065,2065,2065,3
20230925,121000,69705475,2065,2065,2065,2065,0
20230925,120900,69705475,2065,2065,2065,2065,0
20230925,120800,69705475,2065,2065,2065,2065,0
20230925,120700,69705475,2065,2065,2065,2065,0
20230925,120600,69705475,2065,2065,2065,2065,0
20230925,120500,69705475,2065,2065,2065,2065,0
20230925,120400,69705475,2065,2065,2065,2065,0
20230925,120300,69705475,2065,2065,2065,2065,0
20230925,120200,69705475,2065,2065,2065,2065,0
20230925,120100,69705475,2065,2065,2065,2065,200
20230925,120000,69292475,2065,2065,2065,2065,0
20230925,115900,69292475,2065,2065,2065,2065,0
20230925,115800,69292475,2065,2065,2065,2065,1212
20230925,115700,66789695,2065,2065,2065,2065,0
20230925,115600,66789695,2065,2065,2065,2065,0
20230925,115500,66789695,2065,2065,2065,2065,0
20230925,115400,66789695,2065,2065,2065,2065,0
20230925,115300,66789695,2065,2065,2065,2065,0
20230925,115200,66789695,2065,2065,2065,2065,0
20230925,115100,66789695,2065,2065,2065,2065,0
20230925,115000,66789695,2065,2065,2065,2065,0
20230925,114900,66789695,2065,2065,2065,2065,686
20230925,114800,65373105,2065,2065,2065,2065,0
20230925,114700,65373105,2065,2065,2065,2065,0
20230925,114600,65373105,2065,2065,2065,2065,0
20230925,114500,65373105,2065,2065,2065,2065,0
20230925,114400,65373105,2065,2065,2065,2065,35
20230925,114300,65300830,2065,2065,2065,2065,8
20230925,114200,65284310,2065,2065,2065,2065,0
20230925,114100,65284310,2065,2065,2065,2065,0
20230925,114000,65284310,2065,2065,2065,2065,0
20230925,113900,65284310,2065,2065,2065,2065,0
20230925,113800,65284310,2065,2065,2065,2065,0
20230925,113700,65284310,2065,2065,2065,2065,0
20230925,113600,65284310,2065,2065,2065,2065,0
20230925,113500,65284310,2065,2065,2065,2065,0
20230925,113400,65284310,2065,2065,2065,2065,0
20230925,113300,65284310,2065,2065,2065,2065,0
20230925,113200,65284310,2065,2065,2065,2065,0
20230925,113100,65284310,2065,2065,2065,2065,0
20230925,113000,65284310,2065,2065,2065,2065,0
20230925,112900,65284310,2065,2065,2065,2065,0
20230925,112800,65284310,2065,2065,2065,2065,0
20230925,112700,65284310,2065,2065,2065,2065,0
20230925,112600,65284310,2065,2065,2065,2065,0
20230925,112500,65284310,2065,2065,2065,2065,566
20230925,112400,64115520,2065,2065,2065,2065,0
20230925,112300,64115520,2065,2065,2065,2065,0
20230925,112200,64115520,2065,2065,2065,2065,0
20230925,112100,64115520,2065,2065,2065,2065,0
20230925,112000,64115520,2065,2065,2065,2065,0
20230925,111900,64115520,2065,2065,2065,2065,0
20230925,111800,64115520,2065,2070,2070,2065,440
20230925,111700,63205370,2075,2065,2075,2065,913
20230925,111600,61310960,2065,2065,2065,2065,0
20230925,111500,61310960,2065,2065,2065,2065,620
20230925,111400,60030660,2065,2065,2065,2065,0
20230925,111300,60030660,2065,2065,2065,2065,36
20230925,111200,59956320,2070,2065,2070,2065,418
20230925,111100,59091745,2065,2065,2065,2065,0
20230925,111000,59091745,2065,2065,2065,2065,0
20230925,110900,59091745,2065,2065,2065,2065,0
20230925,110800,59091745,2065,2065,2065,2065,0
20230925,110700,59091745,2065,2065,2065,2065,0
20230925,110600,59091745,2065,2065,2065,2065,25
20230925,110500,59040120,2060,2060,2060,2060,0
20230925,110400,59040120,2060,2060,2060,2060,611
20230925,110300,57781460,2060,2060,2060,2060,11
20230925,110200,57758800,2060,2060,2060,2060,0
20230925,110100,57758800,2060,2060,2060,2060,0
20230925,110000,57758800,2060,2060,2060,2060,43
20230925,105900,57670220,2060,2060,2060,2060,0
20230925,105800,57670220,2060,2060,2060,2060,0
20230925,105700,57670220,2060,2060,2060,2060,0
20230925,105600,57670220,2060,2060,2060,2060,0
20230925,105500,57670220,2060,2060,2060,2060,0
20230925,105400,57670220,2060,2060,2060,2060,0
20230925,105300,57670220,2060,2060,2060,2060,949
20230925,105200,55715280,2060,2060,2060,2060,0
20230925,105100,55715280,2060,2060,2060,2060,0
20230925,105000,55715280,2060,2060,2060,2060,0
20230925,104900,55715280,2060,2060,2060,2060,0
20230925,104800,55715280,2060,2060,2060,2060,0
20230925,104700,55715280,2060,2060,2060,2060,0
20230925,104600,55715280,2060,2060,2060,2060,0
20230925,104500,55715280,2060,2060,2060,2060,0
20230925,104400,55715280,2060,2060,2060,2060,0
20230925,104300,55715280,2060,2060,2060,2060,0
20230925,104200,55715280,2060,2060,2060,2060,0
20230925,104100,55715280,2060,2060,2060,2060,0
20230925,104000,55715280,2060,2060,2060,2060,0
20230925,103900,55715280,2060,2060,2060,2060,192
20230925,103800,55319760,2060,2060,2060,2060,10
20230925,103700,55299160,2065,2065,2065,2065,0
20230925,103600,55299160,2065,2065,2065,2065,0
20230925,103500,55299160,2065,2065,2065,2065,0
20230925,103400,55299160,2065,2065,2065,2065,0
20230925,103300,55299160,2065,2065,2065,2065,0
20230925,103200,55299160,2065,2065,2065,2065,0
20230925,103100,55299160,2065,2065,2065,2065,0
20230925,103000,55299160,2065,2065,2065,2065,575
20230925,102900,54111785,2065,2065,2065,2065,0
20230925,102800,54111785,2065,2065,2065,2065,0
20230925,102700,54111785,2065,2065,2065,2065,0
20230925,102600,54111785,2065,2065,2065,2065,96
20230925,102500,53913545,2065,2065,2065,2065,251
20230925,102400,53395230,2065,2065,2065,2065,0
20230925,102300,53395230,2065,2065,2065,2065,0
20230925,102200,53395230,2065,2065,2065,2065,0
20230925,102100,53395230,2065,2065,2065,2065,10
20230925,102000,53374580,2065,2065,2065,2065,177
20230925,101900,53009075,2060,2060,2060,2060,0
20230925,101800,53009075,2060,2065,2065,2060,1347
20230925,101700,50230760,2070,2070,2070,2070,0
20230925,101600,50230760,2070,2070,2070,2070,1
20230925,101500,50228690,2070,2070,2070,2070,2000
20230925,101400,46088690,2065,2065,2065,2065,0
20230925,101300,46088690,2065,2065,2065,2065,73
20230925,101200,45937945,2070,2070,2070,2070,0
20230925,101100,45937945,2070,2070,2085,2070,667
20230925,101000,44556040,2060,2060,2060,2060,0
20230925,100900,44556040,2060,2060,2060,2060,249
20230925,100800,44043100,2065,2065,2065,2065,0
20230925,100700,44043100,2065,2065,2065,2065,0
20230925,100600,44043100,2065,2065,2065,2065,0
20230925,100500,44043100,2065,2065,2065,2065,454
20230925,100400,43105590,2065,2065,2065,2065,254
20230925,100300,42581080,2065,2065,2065,2065,0
20230925,100200,42581080,2065,2065,2065,2065,0
20230925,100100,42581080,2065,2065,2065,2065,0
20230925,100000,42581080,2065,2065,2065,2065,0
20230925,095900,42581080,2065,2065,2065,2065,0
20230925,095800,42581080,2065,2065,2065,2065,0
20230925,095700,42581080,2065,2065,2065,2065,0
20230925,095600,42581080,2065,2065,2065,2065,0
20230925,095500,42581080,2065,2065,2065,2065,73
20230925,095400,42430335,2065,2065,2065,2065,0
20230925,095300,42430335,2065,2065,2065,2065,0
20230925,095200,42430335,2065,2065,2065,2065,0
20230925,095100,42430335,2065,2065,2065,2065,0
20230925,095000,42430335,2065,2065,2065,2065,0
20230925,094900,42430335,2065,2065,2065,2065,18
20230925,094800,42393165,2060,2060,2060,2060,0
20230925,094700,42393165,2060,2065,2065,2060,2
20230925,094600,42389040,2065,2065,2065,2065,15
20230925,094500,42358065,2065,2065,2065,2065,0
20230925,094400,42358065,2065,2065,2065,2065,0
20230925,094300,42358065,2065,2065,2065,2065,0
20230925,094200,42358065,2065,2065,2065,2065,0
20230925,094100,42358065,2065,2065,2065,2065,0
20230925,094000,42358065,2065,2070,2070,2065,2098
20230925,093900,38025005,2070,2070,2070,2070,0
20230925,093800,38025005,2070,2070,2070,2070,100
20230925,093700,37818005,2070,2070,2070,2070,0
20230925,093600,37818005,2070,2070,2070,2070,1
20230925,093500,37815935,2070,2070,2070,2070,150
20230925,093400,37505435,2065,2065,2065,2065,0
20230925,093300,37505435,2065,2065,2065,2065,100
20230925,093200,37298935,2060,2060,2060,2060,0
20230925,093100,37298935,2060,2060,2060,2060,0
20230925,093000,37298935,2060,2060,2060,2060,0
20230925,092900,37298935,2060,2060,2060,2060,4307
20230925,092800,28426515,2060,2060,2060,2060,1303
20230925,092700,25742335,2055,2055,2055,2055,0
20230925,092600,25742335,2055,2055,2055,2055,0
20230925,092500,25742335,2055,2060,2060,2055,100
20230925,092400,25536800,2060,2060,2060,2060,0
20230925,092300,25536800,2060,2060,2060,2060,0
20230925,092200,25536800,2060,2060,2060,2060,0
20230925,092100,25536800,2060,2060,2060,2060,0
20230925,092000,25536800,2060,2060,2060,2060,80
20230925,091900,25372000,2065,2065,2065,2065,0
20230925,091800,25372000,2065,2065,2065,2065,408
20230925,091700,24529480,2065,2065,2065,2065,0
20230925,091600,24529480,2065,2065,2065,2065,0
20230925,091500,24529480,2065,2065,2065,2065,0
20230925,091400,24529480,2065,2075,2100,2065,6514
20230925,091300,11004095,2070,2070,2070,2070,0
20230925,091200,11004095,2070,2070,2070,2070,0
20230925,091100,11004095,2070,2080,2090,2070,1696
20230925,091000,7480435,2085,2085,2085,2085,0
20230925,090900,7480435,2085,2065,2085,2065,1000
20230925,090800,5404070,2060,2065,2065,2060,178
20230925,090700,5037165,2060,2060,2060,2060,0
20230925,090600,5037165,2060,2060,2060,2060,0
20230925,090500,5037165,2060,2060,2060,2060,0
20230925,090400,5037165,2060,2060,2075,2060,515
20230925,090300,3973740,2060,2060,2060,2060,4
20230925,090200,3965500,2060,2060,2060,2060,0
20230925,090100,3965500,2060,2060,2060,2060,0
20230925,090000,3965500,2060,2060,2060,2060,1925