KissMeData/084870/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195300,47178190,2080,2080,2080,2080,2048
20230922,195200,47178190,2080,2080,2080,2080,0
20230922,195100,47178190,2080,2080,2080,2080,0
20230922,195000,47178190,2080,2080,2080,2080,0
20230922,194900,47178190,2080,2080,2080,2080,0
20230922,194800,47178190,2080,2080,2080,2080,0
20230922,194700,47178190,2080,2080,2080,2080,0
20230922,194600,47178190,2080,2080,2080,2080,0
20230922,194500,47178190,2080,2080,2080,2080,0
20230922,194400,47178190,2080,2080,2080,2080,0
20230922,194300,47178190,2080,2080,2080,2080,0
20230922,194200,47178190,2080,2080,2080,2080,0
20230922,194100,47178190,2080,2080,2080,2080,0
20230922,194000,47178190,2080,2080,2080,2080,0
20230922,193900,47178190,2080,2080,2080,2080,0
20230922,193800,47178190,2080,2080,2080,2080,0
20230922,193700,47178190,2080,2080,2080,2080,0
20230922,193600,47178190,2080,2080,2080,2080,0
20230922,193500,47178190,2080,2080,2080,2080,0
20230922,193400,47178190,2080,2080,2080,2080,0
20230922,193300,47178190,2080,2080,2080,2080,0
20230922,193200,47178190,2080,2080,2080,2080,0
20230922,193100,47178190,2080,2080,2080,2080,0
20230922,193000,47178190,2080,2080,2080,2080,0
20230922,192900,47178190,2080,2080,2080,2080,0
20230922,192800,47178190,2080,2080,2080,2080,0
20230922,192700,47178190,2080,2080,2080,2080,0
20230922,192600,47178190,2080,2080,2080,2080,0
20230922,192500,47178190,2080,2080,2080,2080,0
20230922,192400,47178190,2080,2080,2080,2080,0
20230922,192300,47178190,2080,2080,2080,2080,2048
20230922,192200,47178190,2080,2080,2080,2080,0
20230922,192100,47178190,2080,2080,2080,2080,0
20230922,192000,47178190,2080,2080,2080,2080,0
20230922,191900,47178190,2080,2080,2080,2080,0
20230922,191800,47178190,2080,2080,2080,2080,0
20230922,191700,47178190,2080,2080,2080,2080,0
20230922,191600,47178190,2080,2080,2080,2080,0
20230922,191500,47178190,2080,2080,2080,2080,0
20230922,191400,47178190,2080,2080,2080,2080,0
20230922,191300,47178190,2080,2080,2080,2080,0
20230922,191200,47178190,2080,2080,2080,2080,0
20230922,191100,47178190,2080,2080,2080,2080,0
20230922,191000,47178190,2080,2080,2080,2080,0
20230922,190900,47178190,2080,2080,2080,2080,0
20230922,190800,47178190,2080,2080,2080,2080,0
20230922,190700,47178190,2080,2080,2080,2080,0
20230922,190600,47178190,2080,2080,2080,2080,0
20230922,190500,47178190,2080,2080,2080,2080,0
20230922,190400,47178190,2080,2080,2080,2080,0
20230922,190300,47178190,2080,2080,2080,2080,0
20230922,190200,47178190,2080,2080,2080,2080,0
20230922,190100,47178190,2080,2080,2080,2080,0
20230922,190000,47178190,2080,2080,2080,2080,0
20230922,185900,47178190,2080,2080,2080,2080,0
20230922,185800,47178190,2080,2080,2080,2080,0
20230922,185700,47178190,2080,2080,2080,2080,0
20230922,185600,47178190,2080,2080,2080,2080,0
20230922,185500,47178190,2080,2080,2080,2080,0
20230922,185400,47178190,2080,2080,2080,2080,0
20230922,185300,47178190,2080,2080,2080,2080,2048
20230922,185200,47178190,2080,2080,2080,2080,0
20230922,185100,47178190,2080,2080,2080,2080,0
20230922,185000,47178190,2080,2080,2080,2080,0
20230922,184900,47178190,2080,2080,2080,2080,0
20230922,184800,47178190,2080,2080,2080,2080,0
20230922,184700,47178190,2080,2080,2080,2080,0
20230922,184600,47178190,2080,2080,2080,2080,0
20230922,184500,47178190,2080,2080,2080,2080,0
20230922,184400,47178190,2080,2080,2080,2080,0
20230922,184300,47178190,2080,2080,2080,2080,0
20230922,184200,47178190,2080,2080,2080,2080,0
20230922,184100,47178190,2080,2080,2080,2080,0
20230922,184000,47178190,2080,2080,2080,2080,0
20230922,183900,47178190,2080,2080,2080,2080,0
20230922,183800,47178190,2080,2080,2080,2080,0
20230922,183700,47178190,2080,2080,2080,2080,0
20230922,183600,47178190,2080,2080,2080,2080,0
20230922,183500,47178190,2080,2080,2080,2080,0
20230922,183400,47178190,2080,2080,2080,2080,0
20230922,183300,47178190,2080,2080,2080,2080,0
20230922,183200,47178190,2080,2080,2080,2080,0
20230922,183100,47178190,2080,2080,2080,2080,0
20230922,183000,47178190,2080,2080,2080,2080,0
20230922,182900,47178190,2080,2080,2080,2080,0
20230922,182800,47178190,2080,2080,2080,2080,0
20230922,182700,47178190,2080,2080,2080,2080,0
20230922,182600,47178190,2080,2080,2080,2080,0
20230922,182500,47178190,2080,2080,2080,2080,0
20230922,182400,47178190,2080,2080,2080,2080,0
20230922,182300,47178190,2080,2080,2080,2080,2048
20230922,182200,47178190,2080,2080,2080,2080,0
20230922,182100,47178190,2080,2080,2080,2080,0
20230922,182000,47178190,2080,2080,2080,2080,0
20230922,181900,47178190,2080,2080,2080,2080,0
20230922,181800,47178190,2080,2080,2080,2080,0
20230922,181700,47178190,2080,2080,2080,2080,0
20230922,181600,47178190,2080,2080,2080,2080,0
20230922,181500,47178190,2080,2080,2080,2080,0
20230922,181400,47178190,2080,2080,2080,2080,0
20230922,181300,47178190,2080,2080,2080,2080,0
20230922,181200,47178190,2080,2080,2080,2080,0
20230922,181100,47178190,2080,2080,2080,2080,0
20230922,181000,47178190,2080,2080,2080,2080,0
20230922,180900,47178190,2080,2080,2080,2080,0
20230922,180800,47178190,2080,2080,2080,2080,0
20230922,180700,47178190,2080,2080,2080,2080,0
20230922,180600,47178190,2080,2080,2080,2080,0
20230922,180500,47178190,2080,2080,2080,2080,0
20230922,180400,47178190,2080,2080,2080,2080,0
20230922,180300,47178190,2080,2080,2080,2080,0
20230922,180200,47178190,2080,2080,2080,2080,0
20230922,180100,47178190,2080,2080,2080,2080,0
20230922,180000,47178190,2080,2080,2080,2080,0
20230922,175900,47178190,2080,2080,2080,2080,0
20230922,175800,47178190,2080,2080,2080,2080,0
20230922,175700,47178190,2080,2080,2080,2080,0
20230922,175600,47178190,2080,2080,2080,2080,0
20230922,175500,47178190,2080,2080,2080,2080,0
20230922,175400,47178190,2080,2080,2080,2080,0
20230922,175300,47178190,2080,2080,2080,2080,2048
20230922,175200,47178190,2080,2080,2080,2080,0
20230922,175100,47178190,2080,2080,2080,2080,0
20230922,175000,47178190,2080,2080,2080,2080,0
20230922,174900,47178190,2080,2080,2080,2080,0
20230922,174800,47178190,2080,2080,2080,2080,0
20230922,174700,47178190,2080,2080,2080,2080,0
20230922,174600,47178190,2080,2080,2080,2080,0
20230922,174500,47178190,2080,2080,2080,2080,0
20230922,174400,47178190,2080,2080,2080,2080,0
20230922,174300,47178190,2080,2080,2080,2080,0
20230922,174200,47178190,2080,2080,2080,2080,0
20230922,174100,47178190,2080,2080,2080,2080,0
20230922,174000,47178190,2080,2080,2080,2080,0
20230922,173900,47178190,2080,2080,2080,2080,0
20230922,173800,47178190,2080,2080,2080,2080,0
20230922,173700,47178190,2080,2080,2080,2080,0
20230922,173600,47178190,2080,2080,2080,2080,0
20230922,173500,47178190,2080,2080,2080,2080,0
20230922,173400,47178190,2080,2080,2080,2080,0
20230922,173300,47178190,2080,2080,2080,2080,0
20230922,173200,47178190,2080,2080,2080,2080,0
20230922,173100,47178190,2080,2080,2080,2080,0
20230922,173000,47178190,2080,2080,2080,2080,0
20230922,172900,47178190,2080,2080,2080,2080,0
20230922,172800,47178190,2080,2080,2080,2080,0
20230922,172700,47178190,2080,2080,2080,2080,0
20230922,172600,47178190,2080,2080,2080,2080,0
20230922,172500,47178190,2080,2080,2080,2080,0
20230922,172400,47178190,2080,2080,2080,2080,0
20230922,172300,47178190,2080,2080,2080,2080,2048
20230922,172200,47178190,2080,2080,2080,2080,0
20230922,172100,47178190,2080,2080,2080,2080,0
20230922,172000,47178190,2080,2080,2080,2080,0
20230922,171900,47178190,2080,2080,2080,2080,0
20230922,171800,47178190,2080,2080,2080,2080,0
20230922,171700,47178190,2080,2080,2080,2080,0
20230922,171600,47178190,2080,2080,2080,2080,0
20230922,171500,47178190,2080,2080,2080,2080,0
20230922,171400,47178190,2080,2080,2080,2080,0
20230922,171300,47178190,2080,2080,2080,2080,0
20230922,171200,47178190,2080,2080,2080,2080,0
20230922,171100,47178190,2080,2080,2080,2080,0
20230922,171000,47178190,2080,2080,2080,2080,0
20230922,170900,47178190,2080,2080,2080,2080,0
20230922,170800,47178190,2080,2080,2080,2080,0
20230922,170700,47178190,2080,2080,2080,2080,0
20230922,170600,47178190,2080,2080,2080,2080,0
20230922,170500,47178190,2080,2080,2080,2080,0
20230922,170400,47178190,2080,2080,2080,2080,0
20230922,170300,47178190,2080,2080,2080,2080,0
20230922,170200,47178190,2080,2080,2080,2080,0
20230922,170100,47178190,2080,2080,2080,2080,0
20230922,170000,47178190,2080,2080,2080,2080,0
20230922,165900,47178190,2080,2080,2080,2080,0
20230922,165800,47178190,2080,2080,2080,2080,0
20230922,165700,47178190,2080,2080,2080,2080,0
20230922,165600,47178190,2080,2080,2080,2080,0
20230922,165500,47178190,2080,2080,2080,2080,0
20230922,165400,47178190,2080,2080,2080,2080,0
20230922,165300,47178190,2080,2080,2080,2080,2048
20230922,165200,47178190,2080,2080,2080,2080,0
20230922,165100,47178190,2080,2080,2080,2080,0
20230922,165000,47178190,2080,2080,2080,2080,0
20230922,164900,47178190,2080,2080,2080,2080,0
20230922,164800,47178190,2080,2080,2080,2080,0
20230922,164700,47178190,2080,2080,2080,2080,0
20230922,164600,47178190,2080,2080,2080,2080,0
20230922,164500,47178190,2080,2080,2080,2080,0
20230922,164400,47178190,2080,2080,2080,2080,0
20230922,164300,47178190,2080,2080,2080,2080,0
20230922,164200,47178190,2080,2080,2080,2080,0
20230922,164100,47178190,2080,2080,2080,2080,0
20230922,164000,47178190,2080,2080,2080,2080,0
20230922,163900,47178190,2080,2080,2080,2080,0
20230922,163800,47178190,2080,2080,2080,2080,0
20230922,163700,47178190,2080,2080,2080,2080,0
20230922,163600,47178190,2080,2080,2080,2080,0
20230922,163500,47178190,2080,2080,2080,2080,0
20230922,163400,47178190,2080,2080,2080,2080,0
20230922,163300,47178190,2080,2080,2080,2080,0
20230922,163200,47178190,2080,2080,2080,2080,0
20230922,163100,47178190,2080,2080,2080,2080,0
20230922,163000,47178190,2080,2080,2080,2080,0
20230922,162900,47178190,2080,2080,2080,2080,0
20230922,162800,47178190,2080,2080,2080,2080,0
20230922,162700,47178190,2080,2080,2080,2080,0
20230922,162600,47178190,2080,2080,2080,2080,0
20230922,162500,47178190,2080,2080,2080,2080,0
20230922,162400,47178190,2080,2080,2080,2080,0
20230922,162300,47178190,2080,2080,2080,2080,2048
20230922,162200,47178190,2080,2080,2080,2080,0
20230922,162100,47178190,2080,2080,2080,2080,0
20230922,162000,47178190,2080,2080,2080,2080,0
20230922,161900,47178190,2080,2080,2080,2080,0
20230922,161800,47178190,2080,2080,2080,2080,0
20230922,161700,47178190,2080,2080,2080,2080,0
20230922,161600,47178190,2080,2080,2080,2080,0
20230922,161500,47178190,2080,2080,2080,2080,0
20230922,161400,47178190,2080,2080,2080,2080,0
20230922,161300,47178190,2080,2080,2080,2080,0
20230922,161200,47178190,2080,2080,2080,2080,0
20230922,161100,47178190,2080,2080,2080,2080,0
20230922,161000,47178190,2080,2080,2080,2080,0
20230922,160900,47178190,2080,2080,2080,2080,0
20230922,160800,47178190,2080,2080,2080,2080,0
20230922,160700,47178190,2080,2080,2080,2080,0
20230922,160600,47178190,2080,2080,2080,2080,0
20230922,160500,47178190,2080,2080,2080,2080,0
20230922,160400,47178190,2080,2080,2080,2080,0
20230922,160300,47178190,2080,2080,2080,2080,0
20230922,160200,47178190,2080,2080,2080,2080,0
20230922,160100,47178190,2080,2080,2080,2080,0
20230922,160000,47178190,2080,2080,2080,2080,0
20230922,155900,47178190,2080,2080,2080,2080,0
20230922,155800,47178190,2080,2080,2080,2080,0
20230922,155700,47178190,2080,2080,2080,2080,0
20230922,155600,47178190,2080,2080,2080,2080,0
20230922,155500,47178190,2080,2080,2080,2080,0
20230922,155400,47178190,2080,2080,2080,2080,0
20230922,155300,47178190,2080,2080,2080,2080,2048
20230922,155200,47178190,2080,2080,2080,2080,0
20230922,155100,47178190,2080,2080,2080,2080,0
20230922,155000,47178190,2080,2080,2080,2080,0
20230922,154900,47178190,2080,2080,2080,2080,0
20230922,154800,47178190,2080,2080,2080,2080,0
20230922,154700,47178190,2080,2080,2080,2080,0
20230922,154600,47178190,2080,2080,2080,2080,0
20230922,154500,47178190,2080,2080,2080,2080,0
20230922,154400,47178190,2080,2080,2080,2080,0
20230922,154300,47178190,2080,2080,2080,2080,0
20230922,154200,47178190,2080,2080,2080,2080,0
20230922,154100,47178190,2080,2080,2080,2080,0
20230922,154000,47178190,2080,2080,2080,2080,0
20230922,153900,47178190,2080,2080,2080,2080,0
20230922,153800,47178190,2080,2080,2080,2080,0
20230922,153700,47178190,2080,2080,2080,2080,0
20230922,153600,47178190,2080,2080,2080,2080,0
20230922,153500,47178190,2080,2080,2080,2080,0
20230922,153400,47178190,2080,2080,2080,2080,0
20230922,153300,47178190,2080,2080,2080,2080,0
20230922,153200,47178190,2080,2080,2080,2080,0
20230922,153100,47178190,2080,2080,2080,2080,0
20230922,153000,47178190,2080,2080,2080,2080,2048
20230922,152900,42918350,2075,2075,2075,2075,0
20230922,152800,42918350,2075,2075,2075,2075,0
20230922,152700,42918350,2075,2075,2075,2075,0
20230922,152600,42918350,2075,2075,2075,2075,0
20230922,152500,42918350,2075,2075,2075,2075,0
20230922,152400,42918350,2075,2075,2075,2075,0
20230922,152300,42918350,2075,2075,2075,2075,0
20230922,152200,42918350,2075,2075,2075,2075,0
20230922,152100,42918350,2075,2075,2075,2075,0
20230922,152000,42918350,2075,2075,2075,2075,0
20230922,151900,42918350,2075,2075,2075,2075,25
20230922,151800,42866475,2080,2065,2080,2065,101
20230922,151700,42657085,2065,2065,2065,2065,0
20230922,151600,42657085,2065,2065,2065,2065,186
20230922,151500,42272995,2075,2075,2075,2075,2
20230922,151400,42268845,2075,2075,2075,2075,0
20230922,151300,42268845,2075,2075,2075,2075,0
20230922,151200,42268845,2075,2070,2075,2070,181
20230922,151100,41893610,2070,2070,2070,2070,1
20230922,151000,41891540,2060,2060,2060,2060,482
20230922,150900,40898620,2060,2060,2060,2060,11
20230922,150800,40875960,2060,2060,2060,2060,0
20230922,150700,40875960,2060,2060,2060,2060,0
20230922,150600,40875960,2060,2060,2060,2060,0
20230922,150500,40875960,2060,2060,2060,2060,200
20230922,150400,40463960,2060,2060,2060,2060,0
20230922,150300,40463960,2060,2060,2060,2060,0
20230922,150200,40463960,2060,2060,2060,2060,0
20230922,150100,40463960,2060,2060,2060,2060,0
20230922,150000,40463960,2060,2060,2060,2060,4
20230922,145900,40455720,2060,2060,2060,2060,20
20230922,145800,40414520,2060,2060,2060,2060,0
20230922,145700,40414520,2060,2060,2060,2060,0
20230922,145600,40414520,2060,2060,2060,2060,0
20230922,145500,40414520,2060,2060,2060,2060,46
20230922,145400,40319760,2075,2075,2075,2075,0
20230922,145300,40319760,2075,2075,2075,2075,14
20230922,145200,40290710,2060,2060,2060,2060,0
20230922,145100,40290710,2060,2060,2060,2060,0
20230922,145000,40290710,2060,2060,2060,2060,33
20230922,144900,40222730,2060,2060,2060,2060,0
20230922,144800,40222730,2060,2060,2060,2060,8
20230922,144700,40206250,2075,2075,2075,2075,0
20230922,144600,40206250,2075,2075,2075,2075,0
20230922,144500,40206250,2075,2075,2075,2075,0
20230922,144400,40206250,2075,2075,2075,2075,0
20230922,144300,40206250,2075,2075,2075,2075,14
20230922,144200,40177200,2060,2060,2060,2060,0
20230922,144100,40177200,2060,2060,2060,2060,0
20230922,144000,40177200,2060,2060,2060,2060,66
20230922,143900,40041240,2075,2075,2075,2075,0
20230922,143800,40041240,2075,2075,2075,2075,0
20230922,143700,40041240,2075,2075,2075,2075,0
20230922,143600,40041240,2075,2075,2075,2075,0
20230922,143500,40041240,2075,2075,2075,2075,0
20230922,143400,40041240,2075,2075,2075,2075,0
20230922,143300,40041240,2075,2075,2075,2075,15
20230922,143200,40010115,2060,2060,2060,2060,0
20230922,143100,40010115,2060,2060,2060,2060,0
20230922,143000,40010115,2060,2060,2060,2060,33
20230922,142900,39942135,2075,2075,2075,2075,5
20230922,142800,39931760,2075,2075,2075,2075,0
20230922,142700,39931760,2075,2075,2075,2075,1
20230922,142600,39929685,2075,2075,2075,2075,0
20230922,142500,39929685,2075,2075,2075,2075,0
20230922,142400,39929685,2075,2075,2075,2075,0
20230922,142300,39929685,2075,2075,2075,2075,15
20230922,142200,39898560,2060,2060,2060,2060,0
20230922,142100,39898560,2060,2060,2060,2060,0
20230922,142000,39898560,2060,2060,2060,2060,61
20230922,141900,39772900,2060,2060,2060,2060,0
20230922,141800,39772900,2060,2060,2060,2060,27
20230922,141700,39717280,2060,2060,2060,2060,0
20230922,141600,39717280,2060,2060,2060,2060,0
20230922,141500,39717280,2060,2060,2060,2060,96
20230922,141400,39519520,2060,2060,2060,2060,681
20230922,141300,38116660,2060,2060,2060,2060,15
20230922,141200,38085760,2055,2055,2055,2055,107
20230922,141100,37865875,2055,2055,2055,2055,0
20230922,141000,37865875,2055,2055,2055,2055,34
20230922,140900,37796005,2055,2055,2055,2055,0
20230922,140800,37796005,2055,2055,2055,2055,0
20230922,140700,37796005,2055,2055,2055,2055,0
20230922,140600,37796005,2055,2055,2055,2055,0
20230922,140500,37796005,2055,2055,2055,2055,70
20230922,140400,37652155,2060,2060,2060,2060,0
20230922,140300,37652155,2060,2060,2060,2060,15
20230922,140200,37621255,2055,2055,2055,2055,0
20230922,140100,37621255,2055,2055,2055,2055,0
20230922,140000,37621255,2055,2055,2055,2055,61
20230922,135900,37495900,2060,2060,2060,2060,0
20230922,135800,37495900,2060,2060,2060,2060,0
20230922,135700,37495900,2060,2060,2060,2060,0
20230922,135600,37495900,2060,2060,2060,2060,0
20230922,135500,37495900,2060,2060,2060,2060,0
20230922,135400,37495900,2060,2060,2060,2060,0
20230922,135300,37495900,2060,2060,2060,2060,15
20230922,135200,37465000,2055,2055,2055,2055,0
20230922,135100,37465000,2055,2055,2055,2055,0
20230922,135000,37465000,2055,2055,2055,2055,34
20230922,134900,37395130,2060,2060,2060,2060,0
20230922,134800,37395130,2060,2060,2060,2060,0
20230922,134700,37395130,2060,2060,2060,2060,0
20230922,134600,37395130,2060,2060,2060,2060,0
20230922,134500,37395130,2060,2060,2060,2060,0
20230922,134400,37395130,2060,2060,2060,2060,0
20230922,134300,37395130,2060,2060,2060,2060,15
20230922,134200,37364230,2055,2055,2055,2055,693
20230922,134100,35940115,2055,2055,2055,2055,0
20230922,134000,35940115,2055,2055,2055,2055,61
20230922,133900,35814760,2055,2055,2055,2055,0
20230922,133800,35814760,2055,2055,2055,2055,0
20230922,133700,35814760,2055,2055,2055,2055,0
20230922,133600,35814760,2055,2055,2055,2055,120
20230922,133500,35568160,2050,2050,2050,2050,0
20230922,133400,35568160,2050,2050,2050,2050,300
20230922,133300,34953160,2050,2055,2055,2050,59
20230922,133200,34831960,2050,2050,2050,2050,1
20230922,133100,34829910,2050,2050,2050,2050,0
20230922,133000,34829910,2050,2050,2050,2050,194
20230922,132900,34432210,2055,2055,2055,2055,0
20230922,132800,34432210,2055,2055,2055,2055,0
20230922,132700,34432210,2055,2055,2055,2055,450
20230922,132600,33507460,2060,2060,2060,2060,0
20230922,132500,33507460,2060,2060,2060,2060,0
20230922,132400,33507460,2060,2060,2060,2060,0
20230922,132300,33507460,2060,2060,2060,2060,15
20230922,132200,33476560,2060,2060,2060,2060,0
20230922,132100,33476560,2060,2060,2060,2060,0
20230922,132000,33476560,2060,2050,2060,2050,62
20230922,131900,33349450,2050,2050,2050,2050,0
20230922,131800,33349450,2050,2050,2050,2050,0
20230922,131700,33349450,2050,2050,2050,2050,0
20230922,131600,33349450,2050,2050,2050,2050,0
20230922,131500,33349450,2050,2050,2050,2050,0
20230922,131400,33349450,2050,2050,2050,2050,0
20230922,131300,33349450,2050,2050,2050,2050,0
20230922,131200,33349450,2050,2050,2050,2050,0
20230922,131100,33349450,2050,2050,2050,2050,0
20230922,131000,33349450,2050,2055,2055,2050,34
20230922,130900,33279600,2050,2050,2050,2050,0
20230922,130800,33279600,2050,2050,2050,2050,0
20230922,130700,33279600,2050,2050,2050,2050,0
20230922,130600,33279600,2050,2050,2050,2050,0
20230922,130500,33279600,2050,2050,2050,2050,0
20230922,130400,33279600,2050,2050,2050,2050,0
20230922,130300,33279600,2050,2050,2050,2050,0
20230922,130200,33279600,2050,2050,2050,2050,0
20230922,130100,33279600,2050,2050,2050,2050,0
20230922,130000,33279600,2050,2050,2050,2050,63
20230922,125900,33150450,2060,2060,2060,2060,0
20230922,125800,33150450,2060,2060,2060,2060,0
20230922,125700,33150450,2060,2060,2060,2060,97
20230922,125600,32950630,2060,2055,2060,2055,322
20230922,125500,32287315,2050,2050,2050,2050,42
20230922,125400,32201215,2050,2050,2050,2050,0
20230922,125300,32201215,2050,2050,2050,2050,0
20230922,125200,32201215,2050,2050,2050,2050,0
20230922,125100,32201215,2050,2050,2050,2050,0
20230922,125000,32201215,2050,2050,2050,2050,34
20230922,124900,32131515,2060,2060,2060,2060,0
20230922,124800,32131515,2060,2060,2060,2060,0
20230922,124700,32131515,2060,2060,2060,2060,0
20230922,124600,32131515,2060,2060,2060,2060,1
20230922,124500,32129455,2055,2055,2055,2055,301
20230922,124400,31510900,2060,2060,2060,2060,0
20230922,124300,31510900,2060,2060,2060,2060,0
20230922,124200,31510900,2060,2060,2060,2060,0
20230922,124100,31510900,2060,2060,2060,2060,0
20230922,124000,31510900,2060,2055,2060,2055,62
20230922,123900,31383485,2060,2060,2060,2060,0
20230922,123800,31383485,2060,2060,2060,2060,0
20230922,123700,31383485,2060,2060,2060,2060,0
20230922,123600,31383485,2060,2060,2060,2060,1
20230922,123500,31381425,2055,2055,2055,2055,0
20230922,123400,31381425,2055,2055,2055,2055,0
20230922,123300,31381425,2055,2055,2055,2055,0
20230922,123200,31381425,2055,2055,2055,2055,0
20230922,123100,31381425,2055,2055,2055,2055,0
20230922,123000,31381425,2055,2055,2055,2055,34
20230922,122900,31311555,2055,2055,2055,2055,0
20230922,122800,31311555,2055,2055,2055,2055,0
20230922,122700,31311555,2055,2055,2055,2055,0
20230922,122600,31311555,2055,2055,2055,2055,0
20230922,122500,31311555,2055,2055,2055,2055,0
20230922,122400,31311555,2055,2055,2055,2055,0
20230922,122300,31311555,2055,2055,2055,2055,0
20230922,122200,31311555,2055,2055,2055,2055,0
20230922,122100,31311555,2055,2055,2055,2055,0
20230922,122000,31311555,2055,2055,2055,2055,62
20230922,121900,31184145,2060,2060,2060,2060,0
20230922,121800,31184145,2060,2060,2060,2060,0
20230922,121700,31184145,2060,2060,2060,2060,0
20230922,121600,31184145,2060,2060,2060,2060,0
20230922,121500,31184145,2060,2060,2060,2060,0
20230922,121400,31184145,2060,2060,2060,2060,0
20230922,121300,31184145,2060,2060,2060,2060,0
20230922,121200,31184145,2060,2060,2060,2060,0
20230922,121100,31184145,2060,2055,2060,2055,145
20230922,121000,30885930,2050,2055,2055,2050,35
20230922,120900,30814175,2050,2050,2050,2050,1000
20230922,120800,28764175,2055,2055,2055,2055,0
20230922,120700,28764175,2055,2055,2055,2055,0
20230922,120600,28764175,2055,2055,2055,2055,325
20230922,120500,28096300,2055,2055,2055,2055,0
20230922,120400,28096300,2055,2055,2055,2055,500
20230922,120300,27068800,2055,2055,2055,2055,0
20230922,120200,27068800,2055,2055,2055,2055,0
20230922,120100,27068800,2055,2055,2055,2055,0
20230922,120000,27068800,2055,2055,2055,2055,62
20230922,115900,26941390,2060,2060,2060,2060,0
20230922,115800,26941390,2060,2060,2060,2060,0
20230922,115700,26941390,2060,2060,2060,2060,0
20230922,115600,26941390,2060,2060,2060,2060,0
20230922,115500,26941390,2060,2060,2060,2060,1
20230922,115400,26939330,2060,2060,2060,2060,0
20230922,115300,26939330,2060,2060,2060,2060,0
20230922,115200,26939330,2060,2060,2060,2060,0
20230922,115100,26939330,2060,2060,2060,2060,0
20230922,115000,26939330,2060,2065,2065,2060,605
20230922,114900,25693025,2075,2075,2075,2075,0
20230922,114800,25693025,2075,2075,2075,2075,0
20230922,114700,25693025,2075,2075,2075,2075,0
20230922,114600,25693025,2075,2075,2075,2075,0
20230922,114500,25693025,2075,2075,2075,2075,0
20230922,114400,25693025,2075,2075,2075,2075,0
20230922,114300,25693025,2075,2075,2075,2075,0
20230922,114200,25693025,2075,2075,2075,2075,0
20230922,114100,25693025,2075,2075,2075,2075,0
20230922,114000,25693025,2075,2060,2075,2060,63
20230922,113900,25563230,2060,2060,2060,2060,0
20230922,113800,25563230,2060,2060,2060,2060,0
20230922,113700,25563230,2060,2060,2060,2060,0
20230922,113600,25563230,2060,2060,2060,2060,0
20230922,113500,25563230,2060,2060,2060,2060,42
20230922,113400,25476710,2075,2075,2075,2075,0
20230922,113300,25476710,2075,2075,2075,2075,43
20230922,113200,25387485,2060,2060,2060,2060,0
20230922,113100,25387485,2060,2060,2060,2060,3
20230922,113000,25381305,2060,2060,2060,2060,34
20230922,112900,25311265,2065,2065,2065,2065,0
20230922,112800,25311265,2065,2065,2065,2065,0
20230922,112700,25311265,2065,2065,2065,2065,0
20230922,112600,25311265,2065,2085,2085,2065,9
20230922,112500,25292660,2060,2070,2070,2060,70
20230922,112400,25148320,2085,2085,2085,2085,0
20230922,112300,25148320,2085,2085,2085,2085,0
20230922,112200,25148320,2085,2085,2085,2085,0
20230922,112100,25148320,2085,2085,2085,2085,0
20230922,112000,25148320,2085,2065,2085,2065,1067
20230922,111900,22929880,2080,2080,2080,2080,0
20230922,111800,22929880,2080,2080,2080,2080,0
20230922,111700,22929880,2080,2080,2080,2080,18
20230922,111600,22892440,2080,2080,2080,2080,0
20230922,111500,22892440,2080,2080,2080,2080,0
20230922,111400,22892440,2080,2080,2080,2080,0
20230922,111300,22892440,2080,2080,2080,2080,0
20230922,111200,22892440,2080,2080,2080,2080,2
20230922,111100,22888280,2065,2065,2065,2065,0
20230922,111000,22888280,2065,2065,2065,2065,35
20230922,110900,22816005,2065,2065,2065,2065,0
20230922,110800,22816005,2065,2065,2065,2065,0
20230922,110700,22816005,2065,2065,2065,2065,0
20230922,110600,22816005,2065,2065,2065,2065,0
20230922,110500,22816005,2065,2065,2065,2065,0
20230922,110400,22816005,2065,2065,2065,2065,0
20230922,110300,22816005,2065,2065,2065,2065,0
20230922,110200,22816005,2065,2065,2065,2065,1
20230922,110100,22813940,2065,2065,2065,2065,0
20230922,110000,22813940,2065,2065,2065,2065,62
20230922,105900,22685910,2065,2065,2065,2065,0
20230922,105800,22685910,2065,2065,2065,2065,0
20230922,105700,22685910,2065,2065,2065,2065,0
20230922,105600,22685910,2065,2065,2065,2065,0
20230922,105500,22685910,2065,2065,2065,2065,0
20230922,105400,22685910,2065,2065,2065,2065,0
20230922,105300,22685910,2065,2065,2065,2065,0
20230922,105200,22685910,2065,2065,2065,2065,0
20230922,105100,22685910,2065,2065,2065,2065,0
20230922,105000,22685910,2065,2065,2065,2065,34
20230922,104900,22615700,2080,2080,2080,2080,0
20230922,104800,22615700,2080,2080,2080,2080,0
20230922,104700,22615700,2080,2080,2080,2080,0
20230922,104600,22615700,2080,2080,2080,2080,0
20230922,104500,22615700,2080,2080,2080,2080,0
20230922,104400,22615700,2080,2080,2080,2080,0
20230922,104300,22615700,2080,2080,2080,2080,0
20230922,104200,22615700,2080,2080,2080,2080,1
20230922,104100,22613620,2065,2065,2065,2065,0
20230922,104000,22613620,2065,2065,2065,2065,62
20230922,103900,22485590,2080,2080,2080,2080,0
20230922,103800,22485590,2080,2080,2080,2080,0
20230922,103700,22485590,2080,2080,2080,2080,0
20230922,103600,22485590,2080,2075,2080,2075,79
20230922,103500,22321525,2070,2070,2070,2070,0
20230922,103400,22321525,2070,2060,2070,2060,1384
20230922,103300,19459990,2055,2055,2055,2055,8
20230922,103200,19443550,2055,2055,2055,2055,0
20230922,103100,19443550,2055,2055,2055,2055,0
20230922,103000,19443550,2055,2055,2055,2055,34
20230922,102900,19373680,2055,2055,2055,2055,0
20230922,102800,19373680,2055,2055,2055,2055,0
20230922,102700,19373680,2055,2055,2055,2055,0
20230922,102600,19373680,2055,2055,2055,2055,0
20230922,102500,19373680,2055,2055,2055,2055,50
20230922,102400,19270930,2050,2050,2050,2050,390
20230922,102300,18471430,2050,2050,2050,2050,0
20230922,102200,18471430,2050,2050,2050,2050,0
20230922,102100,18471430,2050,2050,2050,2050,10
20230922,102000,18450930,2050,2050,2050,2050,62
20230922,101900,18323830,2050,2050,2050,2050,0
20230922,101800,18323830,2050,2050,2050,2050,0
20230922,101700,18323830,2050,2050,2050,2050,15
20230922,101600,18293080,2050,2050,2050,2050,0
20230922,101500,18293080,2050,2050,2050,2050,42
20230922,101400,18206980,2050,2050,2050,2050,0
20230922,101300,18206980,2050,2050,2050,2050,0
20230922,101200,18206980,2050,2050,2050,2050,0
20230922,101100,18206980,2050,2050,2050,2050,0
20230922,101000,18206980,2050,2050,2050,2050,145
20230922,100900,17909730,2050,2050,2050,2050,400
20230922,100800,17089730,2050,2050,2050,2050,0
20230922,100700,17089730,2050,2050,2050,2050,0
20230922,100600,17089730,2050,2050,2050,2050,0
20230922,100500,17089730,2050,2050,2050,2050,70
20230922,100400,16946230,2050,2050,2050,2050,0
20230922,100300,16946230,2050,2050,2050,2050,0
20230922,100200,16946230,2050,2050,2050,2050,0
20230922,100100,16946230,2050,2050,2050,2050,0
20230922,100000,16946230,2050,2050,2050,2050,162
20230922,095900,16614130,2065,2065,2065,2065,0
20230922,095800,16614130,2065,2065,2065,2065,0
20230922,095700,16614130,2065,2065,2065,2065,0
20230922,095600,16614130,2065,2065,2065,2065,0
20230922,095500,16614130,2065,2065,2065,2065,0
20230922,095400,16614130,2065,2050,2065,2050,1064
20230922,095300,14418395,2065,2065,2065,2065,1
20230922,095200,14416330,2050,2050,2050,2050,0
20230922,095100,14416330,2050,2050,2050,2050,0
20230922,095000,14416330,2050,2050,2050,2050,189
20230922,094900,14028880,2065,2065,2065,2065,0
20230922,094800,14028880,2065,2065,2065,2065,0
20230922,094700,14028880,2065,2065,2065,2065,0
20230922,094600,14028880,2065,2065,2065,2065,0
20230922,094500,14028880,2065,2065,2065,2065,2
20230922,094400,14024750,2045,2045,2045,2045,0
20230922,094300,14024750,2045,2045,2045,2045,0
20230922,094200,14024750,2045,2065,2065,2045,280
20230922,094100,13452130,2045,2045,2045,2045,0
20230922,094000,13452130,2045,2045,2045,2045,62
20230922,093900,13325340,2065,2065,2065,2065,0
20230922,093800,13325340,2065,2065,2065,2065,0
20230922,093700,13325340,2065,2065,2065,2065,25
20230922,093600,13273715,2065,2065,2065,2065,0
20230922,093500,13273715,2065,2065,2065,2065,0
20230922,093400,13273715,2065,2065,2065,2065,0
20230922,093300,13273715,2065,2065,2065,2065,1
20230922,093200,13271650,2045,2045,2045,2045,0
20230922,093100,13271650,2045,2045,2045,2045,0
20230922,093000,13271650,2045,2045,2045,2045,34
20230922,092900,13202120,2045,2050,2050,2045,29
20230922,092800,13142775,2050,2060,2070,2050,104
20230922,092700,12928345,2065,2045,2065,2045,497
20230922,092600,11911585,2040,2040,2065,2035,915
20230922,092500,10042350,2035,2035,2035,2035,1
20230922,092400,10040315,2040,2040,2040,2040,704
20230922,092300,8604155,2045,2040,2045,2040,119
20230922,092200,8360805,2045,2055,2055,2045,479
20230922,092100,7381240,2050,2055,2055,2050,1340
20230922,092000,4633505,2055,2060,2060,2055,62
20230922,091900,4505925,2075,2075,2075,2075,0
20230922,091800,4505925,2075,2075,2075,2075,0
20230922,091700,4505925,2075,2060,2075,2060,2
20230922,091600,4501790,2075,2075,2075,2075,0
20230922,091500,4501790,2075,2075,2075,2075,0
20230922,091400,4501790,2075,2075,2075,2075,0
20230922,091300,4501790,2075,2075,2075,2075,0
20230922,091200,4501790,2075,2075,2075,2075,0
20230922,091100,4501790,2075,2070,2075,2070,53
20230922,091000,4392065,2065,2065,2065,2065,70
20230922,090900,4247515,2050,2050,2050,2050,0
20230922,090800,4247515,2050,2050,2050,2050,319
20230922,090700,3593565,2065,2065,2065,2065,0
20230922,090600,3593565,2065,2065,2065,2065,0
20230922,090500,3593565,2065,2065,2065,2065,0
20230922,090400,3593565,2065,2065,2065,2040,83
20230922,090300,3422745,2065,2065,2065,2065,1
20230922,090200,3420680,2045,2050,2050,2040,63
20230922,090100,3291795,2075,2060,2075,2060,251
20230922,090000,2774720,2080,2080,2080,2080,1334