KissMeData/436610/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,212600,98259630,2045,2045,2045,2045,300
20230922,212500,98259630,2045,2045,2045,2045,0
20230922,212400,98259630,2045,2045,2045,2045,0
20230922,212300,98259630,2045,2045,2045,2045,0
20230922,212200,98259630,2045,2045,2045,2045,0
20230922,212100,98259630,2045,2045,2045,2045,0
20230922,212000,98259630,2045,2045,2045,2045,0
20230922,211900,98259630,2045,2045,2045,2045,0
20230922,211800,98259630,2045,2045,2045,2045,0
20230922,211700,98259630,2045,2045,2045,2045,0
20230922,211600,98259630,2045,2045,2045,2045,0
20230922,211500,98259630,2045,2045,2045,2045,0
20230922,211400,98259630,2045,2045,2045,2045,0
20230922,211300,98259630,2045,2045,2045,2045,0
20230922,211200,98259630,2045,2045,2045,2045,0
20230922,211100,98259630,2045,2045,2045,2045,0
20230922,211000,98259630,2045,2045,2045,2045,0
20230922,210900,98259630,2045,2045,2045,2045,0
20230922,210800,98259630,2045,2045,2045,2045,0
20230922,210700,98259630,2045,2045,2045,2045,0
20230922,210600,98259630,2045,2045,2045,2045,0
20230922,210500,98259630,2045,2045,2045,2045,0
20230922,210400,98259630,2045,2045,2045,2045,0
20230922,210300,98259630,2045,2045,2045,2045,0
20230922,210200,98259630,2045,2045,2045,2045,0
20230922,210100,98259630,2045,2045,2045,2045,0
20230922,210000,98259630,2045,2045,2045,2045,0
20230922,205900,98259630,2045,2045,2045,2045,0
20230922,205800,98259630,2045,2045,2045,2045,0
20230922,205700,98259630,2045,2045,2045,2045,0
20230922,205600,98259630,2045,2045,2045,2045,300
20230922,205500,98259630,2045,2045,2045,2045,0
20230922,205400,98259630,2045,2045,2045,2045,0
20230922,205300,98259630,2045,2045,2045,2045,0
20230922,205200,98259630,2045,2045,2045,2045,0
20230922,205100,98259630,2045,2045,2045,2045,0
20230922,205000,98259630,2045,2045,2045,2045,0
20230922,204900,98259630,2045,2045,2045,2045,0
20230922,204800,98259630,2045,2045,2045,2045,0
20230922,204700,98259630,2045,2045,2045,2045,0
20230922,204600,98259630,2045,2045,2045,2045,0
20230922,204500,98259630,2045,2045,2045,2045,0
20230922,204400,98259630,2045,2045,2045,2045,0
20230922,204300,98259630,2045,2045,2045,2045,0
20230922,204200,98259630,2045,2045,2045,2045,0
20230922,204100,98259630,2045,2045,2045,2045,0
20230922,204000,98259630,2045,2045,2045,2045,0
20230922,203900,98259630,2045,2045,2045,2045,0
20230922,203800,98259630,2045,2045,2045,2045,0
20230922,203700,98259630,2045,2045,2045,2045,0
20230922,203600,98259630,2045,2045,2045,2045,0
20230922,203500,98259630,2045,2045,2045,2045,0
20230922,203400,98259630,2045,2045,2045,2045,0
20230922,203300,98259630,2045,2045,2045,2045,0
20230922,203200,98259630,2045,2045,2045,2045,0
20230922,203100,98259630,2045,2045,2045,2045,0
20230922,203000,98259630,2045,2045,2045,2045,0
20230922,202900,98259630,2045,2045,2045,2045,0
20230922,202800,98259630,2045,2045,2045,2045,0
20230922,202700,98259630,2045,2045,2045,2045,0
20230922,202600,98259630,2045,2045,2045,2045,300
20230922,202500,98259630,2045,2045,2045,2045,0
20230922,202400,98259630,2045,2045,2045,2045,0
20230922,202300,98259630,2045,2045,2045,2045,0
20230922,202200,98259630,2045,2045,2045,2045,0
20230922,202100,98259630,2045,2045,2045,2045,0
20230922,202000,98259630,2045,2045,2045,2045,0
20230922,201900,98259630,2045,2045,2045,2045,0
20230922,201800,98259630,2045,2045,2045,2045,0
20230922,201700,98259630,2045,2045,2045,2045,0
20230922,201600,98259630,2045,2045,2045,2045,0
20230922,201500,98259630,2045,2045,2045,2045,0
20230922,201400,98259630,2045,2045,2045,2045,0
20230922,201300,98259630,2045,2045,2045,2045,0
20230922,201200,98259630,2045,2045,2045,2045,0
20230922,201100,98259630,2045,2045,2045,2045,0
20230922,201000,98259630,2045,2045,2045,2045,0
20230922,200900,98259630,2045,2045,2045,2045,0
20230922,200800,98259630,2045,2045,2045,2045,0
20230922,200700,98259630,2045,2045,2045,2045,0
20230922,200600,98259630,2045,2045,2045,2045,0
20230922,200500,98259630,2045,2045,2045,2045,0
20230922,200400,98259630,2045,2045,2045,2045,0
20230922,200300,98259630,2045,2045,2045,2045,0
20230922,200200,98259630,2045,2045,2045,2045,0
20230922,200100,98259630,2045,2045,2045,2045,0
20230922,200000,98259630,2045,2045,2045,2045,0
20230922,195900,98259630,2045,2045,2045,2045,0
20230922,195800,98259630,2045,2045,2045,2045,0
20230922,195700,98259630,2045,2045,2045,2045,0
20230922,195600,98259630,2045,2045,2045,2045,300
20230922,195500,98259630,2045,2045,2045,2045,0
20230922,195400,98259630,2045,2045,2045,2045,0
20230922,195300,98259630,2045,2045,2045,2045,0
20230922,195200,98259630,2045,2045,2045,2045,0
20230922,195100,98259630,2045,2045,2045,2045,0
20230922,195000,98259630,2045,2045,2045,2045,0
20230922,194900,98259630,2045,2045,2045,2045,0
20230922,194800,98259630,2045,2045,2045,2045,0
20230922,194700,98259630,2045,2045,2045,2045,0
20230922,194600,98259630,2045,2045,2045,2045,0
20230922,194500,98259630,2045,2045,2045,2045,0
20230922,194400,98259630,2045,2045,2045,2045,0
20230922,194300,98259630,2045,2045,2045,2045,0
20230922,194200,98259630,2045,2045,2045,2045,0
20230922,194100,98259630,2045,2045,2045,2045,0
20230922,194000,98259630,2045,2045,2045,2045,0
20230922,193900,98259630,2045,2045,2045,2045,0
20230922,193800,98259630,2045,2045,2045,2045,0
20230922,193700,98259630,2045,2045,2045,2045,0
20230922,193600,98259630,2045,2045,2045,2045,0
20230922,193500,98259630,2045,2045,2045,2045,0
20230922,193400,98259630,2045,2045,2045,2045,0
20230922,193300,98259630,2045,2045,2045,2045,0
20230922,193200,98259630,2045,2045,2045,2045,0
20230922,193100,98259630,2045,2045,2045,2045,0
20230922,193000,98259630,2045,2045,2045,2045,0
20230922,192900,98259630,2045,2045,2045,2045,0
20230922,192800,98259630,2045,2045,2045,2045,0
20230922,192700,98259630,2045,2045,2045,2045,0
20230922,192600,98259630,2045,2045,2045,2045,300
20230922,192500,98259630,2045,2045,2045,2045,0
20230922,192400,98259630,2045,2045,2045,2045,0
20230922,192300,98259630,2045,2045,2045,2045,0
20230922,192200,98259630,2045,2045,2045,2045,0
20230922,192100,98259630,2045,2045,2045,2045,0
20230922,192000,98259630,2045,2045,2045,2045,0
20230922,191900,98259630,2045,2045,2045,2045,0
20230922,191800,98259630,2045,2045,2045,2045,0
20230922,191700,98259630,2045,2045,2045,2045,0
20230922,191600,98259630,2045,2045,2045,2045,0
20230922,191500,98259630,2045,2045,2045,2045,0
20230922,191400,98259630,2045,2045,2045,2045,0
20230922,191300,98259630,2045,2045,2045,2045,0
20230922,191200,98259630,2045,2045,2045,2045,0
20230922,191100,98259630,2045,2045,2045,2045,0
20230922,191000,98259630,2045,2045,2045,2045,0
20230922,190900,98259630,2045,2045,2045,2045,0
20230922,190800,98259630,2045,2045,2045,2045,0
20230922,190700,98259630,2045,2045,2045,2045,0
20230922,190600,98259630,2045,2045,2045,2045,0
20230922,190500,98259630,2045,2045,2045,2045,0
20230922,190400,98259630,2045,2045,2045,2045,0
20230922,190300,98259630,2045,2045,2045,2045,0
20230922,190200,98259630,2045,2045,2045,2045,0
20230922,190100,98259630,2045,2045,2045,2045,0
20230922,190000,98259630,2045,2045,2045,2045,0
20230922,185900,98259630,2045,2045,2045,2045,0
20230922,185800,98259630,2045,2045,2045,2045,0
20230922,185700,98259630,2045,2045,2045,2045,0
20230922,185600,98259630,2045,2045,2045,2045,300
20230922,185500,98259630,2045,2045,2045,2045,0
20230922,185400,98259630,2045,2045,2045,2045,0
20230922,185300,98259630,2045,2045,2045,2045,0
20230922,185200,98259630,2045,2045,2045,2045,0
20230922,185100,98259630,2045,2045,2045,2045,0
20230922,185000,98259630,2045,2045,2045,2045,0
20230922,184900,98259630,2045,2045,2045,2045,0
20230922,184800,98259630,2045,2045,2045,2045,0
20230922,184700,98259630,2045,2045,2045,2045,0
20230922,184600,98259630,2045,2045,2045,2045,0
20230922,184500,98259630,2045,2045,2045,2045,0
20230922,184400,98259630,2045,2045,2045,2045,0
20230922,184300,98259630,2045,2045,2045,2045,0
20230922,184200,98259630,2045,2045,2045,2045,0
20230922,184100,98259630,2045,2045,2045,2045,0
20230922,184000,98259630,2045,2045,2045,2045,0
20230922,183900,98259630,2045,2045,2045,2045,0
20230922,183800,98259630,2045,2045,2045,2045,0
20230922,183700,98259630,2045,2045,2045,2045,0
20230922,183600,98259630,2045,2045,2045,2045,0
20230922,183500,98259630,2045,2045,2045,2045,0
20230922,183400,98259630,2045,2045,2045,2045,0
20230922,183300,98259630,2045,2045,2045,2045,0
20230922,183200,98259630,2045,2045,2045,2045,0
20230922,183100,98259630,2045,2045,2045,2045,0
20230922,183000,98259630,2045,2045,2045,2045,0
20230922,182900,98259630,2045,2045,2045,2045,0
20230922,182800,98259630,2045,2045,2045,2045,0
20230922,182700,98259630,2045,2045,2045,2045,0
20230922,182600,98259630,2045,2045,2045,2045,300
20230922,182500,98259630,2045,2045,2045,2045,0
20230922,182400,98259630,2045,2045,2045,2045,0
20230922,182300,98259630,2045,2045,2045,2045,0
20230922,182200,98259630,2045,2045,2045,2045,0
20230922,182100,98259630,2045,2045,2045,2045,0
20230922,182000,98259630,2045,2045,2045,2045,0
20230922,181900,98259630,2045,2045,2045,2045,0
20230922,181800,98259630,2045,2045,2045,2045,0
20230922,181700,98259630,2045,2045,2045,2045,0
20230922,181600,98259630,2045,2045,2045,2045,0
20230922,181500,98259630,2045,2045,2045,2045,0
20230922,181400,98259630,2045,2045,2045,2045,0
20230922,181300,98259630,2045,2045,2045,2045,0
20230922,181200,98259630,2045,2045,2045,2045,0
20230922,181100,98259630,2045,2045,2045,2045,0
20230922,181000,98259630,2045,2045,2045,2045,0
20230922,180900,98259630,2045,2045,2045,2045,0
20230922,180800,98259630,2045,2045,2045,2045,0
20230922,180700,98259630,2045,2045,2045,2045,0
20230922,180600,98259630,2045,2045,2045,2045,0
20230922,180500,98259630,2045,2045,2045,2045,0
20230922,180400,98259630,2045,2045,2045,2045,0
20230922,180300,98259630,2045,2045,2045,2045,0
20230922,180200,98259630,2045,2045,2045,2045,0
20230922,180100,98259630,2045,2045,2045,2045,0
20230922,180000,98259630,2045,2045,2045,2045,0
20230922,175900,98259630,2045,2045,2045,2045,0
20230922,175800,98259630,2045,2045,2045,2045,0
20230922,175700,98259630,2045,2045,2045,2045,0
20230922,175600,98259630,2045,2045,2045,2045,300
20230922,175500,98259630,2045,2045,2045,2045,0
20230922,175400,98259630,2045,2045,2045,2045,0
20230922,175300,98259630,2045,2045,2045,2045,0
20230922,175200,98259630,2045,2045,2045,2045,0
20230922,175100,98259630,2045,2045,2045,2045,0
20230922,175000,98259630,2045,2045,2045,2045,0
20230922,174900,98259630,2045,2045,2045,2045,0
20230922,174800,98259630,2045,2045,2045,2045,0
20230922,174700,98259630,2045,2045,2045,2045,0
20230922,174600,98259630,2045,2045,2045,2045,0
20230922,174500,98259630,2045,2045,2045,2045,0
20230922,174400,98259630,2045,2045,2045,2045,0
20230922,174300,98259630,2045,2045,2045,2045,0
20230922,174200,98259630,2045,2045,2045,2045,0
20230922,174100,98259630,2045,2045,2045,2045,0
20230922,174000,98259630,2045,2045,2045,2045,0
20230922,173900,98259630,2045,2045,2045,2045,0
20230922,173800,98259630,2045,2045,2045,2045,0
20230922,173700,98259630,2045,2045,2045,2045,0
20230922,173600,98259630,2045,2045,2045,2045,0
20230922,173500,98259630,2045,2045,2045,2045,0
20230922,173400,98259630,2045,2045,2045,2045,0
20230922,173300,98259630,2045,2045,2045,2045,0
20230922,173200,98259630,2045,2045,2045,2045,0
20230922,173100,98259630,2045,2045,2045,2045,0
20230922,173000,98259630,2045,2045,2045,2045,0
20230922,172900,98259630,2045,2045,2045,2045,0
20230922,172800,98259630,2045,2045,2045,2045,0
20230922,172700,98259630,2045,2045,2045,2045,0
20230922,172600,98259630,2045,2045,2045,2045,300
20230922,172500,98259630,2045,2045,2045,2045,0
20230922,172400,98259630,2045,2045,2045,2045,0
20230922,172300,98259630,2045,2045,2045,2045,0
20230922,172200,98259630,2045,2045,2045,2045,0
20230922,172100,98259630,2045,2045,2045,2045,0
20230922,172000,98259630,2045,2045,2045,2045,0
20230922,171900,98259630,2045,2045,2045,2045,0
20230922,171800,98259630,2045,2045,2045,2045,0
20230922,171700,98259630,2045,2045,2045,2045,0
20230922,171600,98259630,2045,2045,2045,2045,0
20230922,171500,98259630,2045,2045,2045,2045,0
20230922,171400,98259630,2045,2045,2045,2045,0
20230922,171300,98259630,2045,2045,2045,2045,0
20230922,171200,98259630,2045,2045,2045,2045,0
20230922,171100,98259630,2045,2045,2045,2045,0
20230922,171000,98259630,2045,2045,2045,2045,0
20230922,170900,98259630,2045,2045,2045,2045,0
20230922,170800,98259630,2045,2045,2045,2045,0
20230922,170700,98259630,2045,2045,2045,2045,0
20230922,170600,98259630,2045,2045,2045,2045,0
20230922,170500,98259630,2045,2045,2045,2045,0
20230922,170400,98259630,2045,2045,2045,2045,0
20230922,170300,98259630,2045,2045,2045,2045,0
20230922,170200,98259630,2045,2045,2045,2045,0
20230922,170100,98259630,2045,2045,2045,2045,0
20230922,170000,98259630,2045,2045,2045,2045,0
20230922,165900,98259630,2045,2045,2045,2045,0
20230922,165800,98259630,2045,2045,2045,2045,0
20230922,165700,98259630,2045,2045,2045,2045,0
20230922,165600,98259630,2045,2045,2045,2045,300
20230922,165500,98259630,2045,2045,2045,2045,0
20230922,165400,98259630,2045,2045,2045,2045,0
20230922,165300,98259630,2045,2045,2045,2045,0
20230922,165200,98259630,2045,2045,2045,2045,0
20230922,165100,98259630,2045,2045,2045,2045,0
20230922,165000,98259630,2045,2045,2045,2045,0
20230922,164900,98259630,2045,2045,2045,2045,0
20230922,164800,98259630,2045,2045,2045,2045,0
20230922,164700,98259630,2045,2045,2045,2045,0
20230922,164600,98259630,2045,2045,2045,2045,0
20230922,164500,98259630,2045,2045,2045,2045,0
20230922,164400,98259630,2045,2045,2045,2045,0
20230922,164300,98259630,2045,2045,2045,2045,0
20230922,164200,98259630,2045,2045,2045,2045,0
20230922,164100,98259630,2045,2045,2045,2045,0
20230922,164000,98259630,2045,2045,2045,2045,0
20230922,163900,98259630,2045,2045,2045,2045,0
20230922,163800,98259630,2045,2045,2045,2045,0
20230922,163700,98259630,2045,2045,2045,2045,0
20230922,163600,98259630,2045,2045,2045,2045,0
20230922,163500,98259630,2045,2045,2045,2045,0
20230922,163400,98259630,2045,2045,2045,2045,0
20230922,163300,98259630,2045,2045,2045,2045,0
20230922,163200,98259630,2045,2045,2045,2045,0
20230922,163100,98259630,2045,2045,2045,2045,0
20230922,163000,98259630,2045,2045,2045,2045,0
20230922,162900,98259630,2045,2045,2045,2045,0
20230922,162800,98259630,2045,2045,2045,2045,0
20230922,162700,98259630,2045,2045,2045,2045,0
20230922,162600,98259630,2045,2045,2045,2045,300
20230922,162500,98259630,2045,2045,2045,2045,0
20230922,162400,98259630,2045,2045,2045,2045,0
20230922,162300,98259630,2045,2045,2045,2045,0
20230922,162200,98259630,2045,2045,2045,2045,0
20230922,162100,98259630,2045,2045,2045,2045,0
20230922,162000,98259630,2045,2045,2045,2045,0
20230922,161900,98259630,2045,2045,2045,2045,0
20230922,161800,98259630,2045,2045,2045,2045,0
20230922,161700,98259630,2045,2045,2045,2045,0
20230922,161600,98259630,2045,2045,2045,2045,0
20230922,161500,98259630,2045,2045,2045,2045,0
20230922,161400,98259630,2045,2045,2045,2045,0
20230922,161300,98259630,2045,2045,2045,2045,0
20230922,161200,98259630,2045,2045,2045,2045,0
20230922,161100,98259630,2045,2045,2045,2045,0
20230922,161000,98259630,2045,2045,2045,2045,0
20230922,160900,98259630,2045,2045,2045,2045,0
20230922,160800,98259630,2045,2045,2045,2045,0
20230922,160700,98259630,2045,2045,2045,2045,0
20230922,160600,98259630,2045,2045,2045,2045,0
20230922,160500,98259630,2045,2045,2045,2045,0
20230922,160400,98259630,2045,2045,2045,2045,0
20230922,160300,98259630,2045,2045,2045,2045,0
20230922,160200,98259630,2045,2045,2045,2045,0
20230922,160100,98259630,2045,2045,2045,2045,0
20230922,160000,98259630,2045,2045,2045,2045,0
20230922,155900,98259630,2045,2045,2045,2045,0
20230922,155800,98259630,2045,2045,2045,2045,0
20230922,155700,98259630,2045,2045,2045,2045,0
20230922,155600,98259630,2045,2045,2045,2045,300
20230922,155500,98259630,2045,2045,2045,2045,0
20230922,155400,98259630,2045,2045,2045,2045,0
20230922,155300,98259630,2045,2045,2045,2045,0
20230922,155200,98259630,2045,2045,2045,2045,0
20230922,155100,98259630,2045,2045,2045,2045,0
20230922,155000,98259630,2045,2045,2045,2045,0
20230922,154900,98259630,2045,2045,2045,2045,0
20230922,154800,98259630,2045,2045,2045,2045,0
20230922,154700,98259630,2045,2045,2045,2045,0
20230922,154600,98259630,2045,2045,2045,2045,0
20230922,154500,98259630,2045,2045,2045,2045,0
20230922,154400,98259630,2045,2045,2045,2045,0
20230922,154300,98259630,2045,2045,2045,2045,0
20230922,154200,98259630,2045,2045,2045,2045,0
20230922,154100,98259630,2045,2045,2045,2045,0
20230922,154000,98259630,2045,2045,2045,2045,0
20230922,153900,98259630,2045,2045,2045,2045,0
20230922,153800,98259630,2045,2045,2045,2045,0
20230922,153700,98259630,2045,2045,2045,2045,0
20230922,153600,98259630,2045,2045,2045,2045,0
20230922,153500,98259630,2045,2045,2045,2045,0
20230922,153400,98259630,2045,2045,2045,2045,0
20230922,153300,98259630,2045,2045,2045,2045,0
20230922,153200,98259630,2045,2045,2045,2045,0
20230922,153100,98259630,2045,2045,2045,2045,0
20230922,153000,98259630,2045,2045,2045,2045,300
20230922,152900,97646130,2050,2050,2050,2050,0
20230922,152800,97646130,2050,2050,2050,2050,0
20230922,152700,97646130,2050,2050,2050,2050,0
20230922,152600,97646130,2050,2050,2050,2050,0
20230922,152500,97646130,2050,2050,2050,2050,0
20230922,152400,97646130,2050,2050,2050,2050,0
20230922,152300,97646130,2050,2050,2050,2050,0
20230922,152200,97646130,2050,2050,2050,2050,0
20230922,152100,97646130,2050,2050,2050,2050,0
20230922,152000,97646130,2050,2050,2050,2050,0
20230922,151900,97646130,2050,2050,2050,2050,0
20230922,151800,97646130,2050,2050,2050,2050,5
20230922,151700,97635880,2050,2050,2050,2050,5
20230922,151600,97625630,2050,2050,2050,2050,5
20230922,151500,97615380,2050,2050,2050,2050,0
20230922,151400,97615380,2050,2050,2050,2050,4
20230922,151300,97607180,2050,2050,2050,2050,0
20230922,151200,97607180,2050,2050,2050,2050,0
20230922,151100,97607180,2050,2050,2050,2050,0
20230922,151000,97607180,2050,2050,2050,2050,8
20230922,150900,97590780,2055,2055,2055,2055,0
20230922,150800,97590780,2055,2055,2055,2055,1
20230922,150700,97588725,2050,2050,2050,2050,0
20230922,150600,97588725,2050,2050,2050,2050,5
20230922,150500,97578475,2050,2050,2050,2050,4
20230922,150400,97570275,2050,2050,2050,2050,5
20230922,150300,97560025,2050,2050,2050,2050,0
20230922,150200,97560025,2050,2050,2050,2050,0
20230922,150100,97560025,2050,2050,2050,2050,73
20230922,150000,97410375,2045,2045,2045,2045,5
20230922,145900,97400150,2045,2045,2045,2045,113
20230922,145800,97169065,2045,2050,2050,2045,108
20230922,145700,96947885,2050,2050,2050,2050,120
20230922,145600,96701885,2050,2050,2050,2050,156
20230922,145500,96382085,2050,2055,2055,2050,191
20230922,145400,95989965,2055,2055,2055,2055,86
20230922,145300,95813235,2050,2050,2050,2050,4
20230922,145200,95805035,2050,2050,2050,2050,123
20230922,145100,95552885,2050,2050,2050,2050,9
20230922,145000,95534435,2050,2050,2050,2050,0
20230922,144900,95534435,2050,2050,2050,2050,128
20230922,144800,95272035,2050,2050,2050,2050,1
20230922,144700,95269985,2050,2050,2050,2050,22
20230922,144600,95224885,2050,2050,2050,2050,496
20230922,144500,94208085,2045,2045,2045,2045,5
20230922,144400,94197860,2045,2045,2045,2045,0
20230922,144300,94197860,2045,2045,2045,2045,256
20230922,144200,93674340,2045,2045,2045,2045,0
20230922,144100,93674340,2045,2045,2045,2045,102
20230922,144000,93465750,2045,2045,2045,2045,158
20230922,143900,93142640,2045,2045,2045,2045,5
20230922,143800,93132415,2045,2045,2045,2045,5
20230922,143700,93122190,2045,2045,2045,2045,161
20230922,143600,92792945,2045,2045,2045,2045,99
20230922,143500,92590490,2045,2045,2045,2045,59
20230922,143400,92469835,2045,2045,2045,2045,128
20230922,143300,92208075,2045,2045,2045,2045,0
20230922,143200,92208075,2045,2045,2045,2045,127
20230922,143100,91948360,2045,2045,2045,2045,0
20230922,143000,91948360,2045,2045,2045,2045,5
20230922,142900,91938135,2045,2045,2045,2045,240
20230922,142800,91447335,2045,2045,2045,2045,81
20230922,142700,91281690,2045,2045,2045,2045,0
20230922,142600,91281690,2045,2045,2045,2045,127
20230922,142500,91021975,2045,2045,2045,2045,0
20230922,142400,91021975,2045,2045,2045,2045,5
20230922,142300,91011750,2045,2045,2045,2045,123
20230922,142200,90760215,2045,2045,2045,2045,5
20230922,142100,90749990,2045,2045,2045,2045,180
20230922,142000,90381890,2045,2045,2045,2045,127
20230922,141900,90122175,2045,2045,2045,2045,5
20230922,141800,90111950,2045,2045,2045,2045,0
20230922,141700,90111950,2045,2045,2045,2045,128
20230922,141600,89850190,2045,2045,2045,2045,50
20230922,141500,89747940,2045,2045,2045,2045,4
20230922,141400,89739760,2045,2045,2045,2045,227
20230922,141300,89275545,2045,2045,2045,2045,44
20230922,141200,89185565,2045,2045,2045,2045,0
20230922,141100,89185565,2045,2045,2045,2045,128
20230922,141000,88923805,2045,2045,2045,2045,1
20230922,140900,88921760,2045,2045,2045,2045,4
20230922,140800,88913580,2045,2045,2045,2045,123
20230922,140700,88662045,2045,2045,2045,2045,5
20230922,140600,88651820,2045,2045,2045,2045,123
20230922,140500,88400285,2045,2045,2045,2045,4
20230922,140400,88392105,2045,2045,2045,2045,0
20230922,140300,88392105,2045,2045,2045,2045,128
20230922,140200,88130345,2045,2045,2045,2045,0
20230922,140100,88130345,2045,2045,2045,2045,5
20230922,140000,88120120,2050,2050,2050,2050,35
20230922,135900,88048370,2050,2050,2050,2050,17
20230922,135800,88013520,2050,2050,2050,2050,234
20230922,135700,87533820,2050,2050,2050,2050,123
20230922,135600,87281670,2050,2050,2050,2050,5
20230922,135500,87271420,2050,2050,2050,2050,0
20230922,135400,87271420,2050,2050,2050,2050,127
20230922,135300,87011070,2050,2050,2050,2050,0
20230922,135200,87011070,2050,2050,2050,2050,35
20230922,135100,86939320,2050,2050,2050,2050,123
20230922,135000,86687170,2050,2050,2050,2050,203
20230922,134900,86271020,2050,2050,2050,2050,0
20230922,134800,86271020,2050,2050,2050,2050,127
20230922,134700,86010670,2050,2050,2050,2050,0
20230922,134600,86010670,2050,2050,2050,2050,146
20230922,134500,85711370,2050,2050,2050,2050,123
20230922,134400,85459220,2050,2050,2050,2050,48
20230922,134300,85360820,2050,2050,2050,2050,160
20230922,134200,85032820,2050,2050,2050,2050,127
20230922,134100,84772470,2050,2050,2050,2050,195
20230922,134000,84372720,2050,2050,2050,2050,128
20230922,133900,84110320,2050,2050,2050,2050,4
20230922,133800,84102120,2050,2050,2050,2050,0
20230922,133700,84102120,2050,2050,2050,2050,128
20230922,133600,83839720,2050,2050,2050,2050,0
20230922,133500,83839720,2050,2050,2050,2050,35
20230922,133400,83767970,2050,2050,2050,2050,123
20230922,133300,83515820,2050,2050,2050,2050,4
20230922,133200,83507620,2050,2050,2050,2050,0
20230922,133100,83507620,2050,2050,2050,2050,128
20230922,133000,83245220,2050,2050,2050,2050,0
20230922,132900,83245220,2050,2050,2050,2050,5
20230922,132800,83234970,2050,2050,2050,2050,123
20230922,132700,82982820,2050,2050,2050,2050,212
20230922,132600,82548220,2050,2050,2050,2050,93
20230922,132500,82357570,2050,2050,2050,2050,128
20230922,132400,82095170,2050,2050,2050,2050,0
20230922,132300,82095170,2050,2050,2050,2050,102
20230922,132200,81886070,2050,2050,2050,2050,123
20230922,132100,81633920,2050,2050,2050,2050,4
20230922,132000,81625720,2050,2050,2050,2050,5
20230922,131900,81615470,2050,2050,2050,2050,123
20230922,131800,81363320,2050,2050,2050,2050,4
20230922,131700,81355120,2050,2050,2050,2050,0
20230922,131600,81355120,2050,2050,2050,2050,128
20230922,131500,81092720,2050,2050,2050,2050,0
20230922,131400,81092720,2050,2050,2050,2050,230
20230922,131300,80621220,2050,2050,2050,2050,0
20230922,131200,80621220,2050,2050,2050,2050,4
20230922,131100,80613020,2050,2050,2050,2050,123
20230922,131000,80360870,2050,2050,2050,2050,5
20230922,130900,80350620,2050,2050,2050,2050,0
20230922,130800,80350620,2050,2050,2050,2050,128
20230922,130700,80088220,2050,2050,2050,2050,0
20230922,130600,80088220,2050,2055,2055,2050,83
20230922,130500,79917675,2055,2055,2055,2055,156
20230922,130400,79597095,2055,2055,2055,2055,5
20230922,130300,79586820,2055,2055,2055,2055,0
20230922,130200,79586820,2055,2055,2055,2055,128
20230922,130100,79323780,2055,2055,2055,2055,0
20230922,130000,79323780,2055,2055,2055,2055,4
20230922,125900,79315560,2055,2055,2055,2055,128
20230922,125800,79052520,2060,2060,2060,2060,0
20230922,125700,79052520,2060,2055,2060,2055,115
20230922,125600,78815645,2055,2055,2055,2055,123
20230922,125500,78562880,2055,2055,2055,2055,4
20230922,125400,78554660,2055,2055,2055,2055,0
20230922,125300,78554660,2055,2055,2055,2055,128
20230922,125200,78291620,2055,2055,2055,2055,0
20230922,125100,78291620,2055,2055,2055,2055,4
20230922,125000,78283400,2055,2055,2055,2055,123
20230922,124900,78030635,2055,2055,2055,2055,5
20230922,124800,78020360,2055,2055,2055,2055,123
20230922,124700,77767595,2055,2055,2055,2055,5
20230922,124600,77757320,2060,2060,2060,2060,10
20230922,124500,77736720,2055,2055,2055,2055,127
20230922,124400,77475735,2055,2055,2055,2055,500
20230922,124300,76448235,2055,2055,2055,2055,43
20230922,124200,76359870,2055,2055,2055,2055,1523
20230922,124100,73230105,2055,2055,2055,2055,5
20230922,124000,73219830,2055,2055,2055,2055,4
20230922,123900,73211610,2055,2055,2055,2055,164
20230922,123800,72874590,2055,2055,2055,2055,5
20230922,123700,72864315,2055,2055,2055,2055,0
20230922,123600,72864315,2055,2050,2055,2050,1127
20230922,123500,70548970,2050,2050,2050,2050,0
20230922,123400,70548970,2050,2050,2050,2050,108
20230922,123300,70327570,2050,2050,2050,2050,123
20230922,123200,70075420,2050,2050,2050,2050,220
20230922,123100,69624420,2050,2050,2050,2050,0
20230922,123000,69624420,2050,2050,2050,2050,4230
20230922,122900,60952920,2050,2050,2050,2050,0
20230922,122800,60952920,2050,2050,2050,2050,5
20230922,122700,60942670,2050,2050,2050,2050,123
20230922,122600,60690520,2050,2050,2050,2050,5
20230922,122500,60680270,2050,2050,2050,2050,133
20230922,122400,60407620,2050,2050,2050,2050,127
20230922,122300,60147270,2050,2050,2050,2050,0
20230922,122200,60147270,2050,2050,2050,2050,128
20230922,122100,59884870,2050,2050,2050,2050,140
20230922,122000,59597870,2055,2055,2055,2055,44
20230922,121900,59507450,2050,2050,2050,2050,127
20230922,121800,59247100,2050,2050,2050,2050,0
20230922,121700,59247100,2050,2050,2050,2050,5
20230922,121600,59236850,2050,2050,2050,2050,221
20230922,121500,58783800,2055,2050,2055,2050,15
20230922,121400,58753000,2050,2050,2050,2050,0
20230922,121300,58753000,2050,2050,2050,2050,127
20230922,121200,58492650,2050,2050,2050,2050,0
20230922,121100,58492650,2050,2050,2050,2050,5
20230922,121000,58482400,2050,2050,2050,2050,123
20230922,120900,58230250,2050,2050,2050,2050,4
20230922,120800,58222050,2050,2050,2050,2050,0
20230922,120700,58222050,2050,2050,2050,2050,128
20230922,120600,57959650,2050,2050,2050,2050,0
20230922,120500,57959650,2050,2050,2050,2050,5
20230922,120400,57949400,2050,2050,2050,2050,123
20230922,120300,57697250,2050,2050,2050,2050,111
20230922,120200,57469700,2050,2050,2050,2050,0
20230922,120100,57469700,2050,2050,2050,2050,128
20230922,120000,57207300,2050,2050,2050,2050,0
20230922,115900,57207300,2050,2050,2050,2050,4
20230922,115800,57199100,2050,2050,2050,2050,123
20230922,115700,56946950,2050,2050,2050,2050,75
20230922,115600,56793200,2050,2050,2050,2050,153
20230922,115500,56479550,2050,2050,2050,2050,111
20230922,115400,56252000,2050,2050,2050,2050,0
20230922,115300,56252000,2050,2050,2050,2050,123
20230922,115200,55999850,2050,2050,2050,2050,0
20230922,115100,55999850,2050,2050,2050,2050,0
20230922,115000,55999850,2050,2050,2050,2050,203
20230922,114900,55583700,2050,2050,2050,2050,0
20230922,114800,55583700,2050,2050,2050,2050,0
20230922,114700,55583700,2050,2050,2050,2050,123
20230922,114600,55331550,2050,2050,2050,2050,171
20230922,114500,54981000,2050,2050,2050,2050,78
20230922,114400,54821100,2055,2050,2055,2050,1123
20230922,114300,52513950,2050,2050,2050,2050,0
20230922,114200,52513950,2050,2050,2050,2050,0
20230922,114100,52513950,2050,2050,2050,2050,123
20230922,114000,52261800,2050,2050,2050,2050,0
20230922,113900,52261800,2050,2050,2050,2050,0
20230922,113800,52261800,2050,2050,2050,2050,463
20230922,113700,51312650,2050,2050,2050,2050,0
20230922,113600,51312650,2050,2050,2050,2050,0
20230922,113500,51312650,2050,2050,2050,2050,123
20230922,113400,51060500,2050,2050,2050,2050,137
20230922,113300,50779650,2050,2050,2050,2050,0
20230922,113200,50779650,2050,2050,2050,2050,123
20230922,113100,50527500,2050,2050,2050,2050,0
20230922,113000,50527500,2050,2050,2050,2050,181
20230922,112900,50156450,2050,2050,2050,2050,0
20230922,112800,50156450,2050,2050,2050,2050,0
20230922,112700,50156450,2050,2050,2050,2050,123
20230922,112600,49904300,2050,2050,2050,2050,0
20230922,112500,49904300,2050,2050,2050,2050,0
20230922,112400,49904300,2050,2050,2050,2050,123
20230922,112300,49652150,2050,2050,2050,2050,0
20230922,112200,49652150,2050,2050,2050,2050,0
20230922,112100,49652150,2050,2050,2050,2050,129
20230922,112000,49387700,2050,2050,2050,2050,0
20230922,111900,49387700,2050,2050,2050,2050,204
20230922,111800,48969500,2045,2050,2050,2045,244
20230922,111700,48469915,2050,2050,2050,2050,0
20230922,111600,48469915,2050,2050,2050,2050,30
20230922,111500,48408415,2050,2050,2050,2050,92
20230922,111400,48219815,2045,2045,2045,2045,0
20230922,111300,48219815,2045,2045,2045,2045,0
20230922,111200,48219815,2045,2045,2045,2045,123
20230922,111100,47968280,2050,2050,2050,2050,106
20230922,111000,47750980,2045,2045,2045,2045,0
20230922,110900,47750980,2045,2045,2045,2045,123
20230922,110800,47499445,2050,2050,2050,2050,106
20230922,110700,47282145,2045,2045,2045,2045,0
20230922,110600,47282145,2045,2045,2045,2045,123
20230922,110500,47030610,2050,2050,2050,2050,117
20230922,110400,46790760,2045,2045,2045,2045,206
20230922,110300,46369490,2045,2045,2045,2045,115
20230922,110200,46134315,2050,2050,2050,2050,0
20230922,110100,46134315,2050,2050,2050,2050,97
20230922,110000,45935465,2050,2050,2050,2050,0
20230922,105900,45935465,2050,2050,2050,2050,5
20230922,105800,45925215,2050,2050,2050,2050,143
20230922,105700,45632065,2050,2050,2050,2050,121
20230922,105600,45384015,2050,2050,2050,2050,0
20230922,105500,45384015,2050,2050,2050,2050,127
20230922,105400,45123665,2050,2050,2050,2050,4
20230922,105300,45115465,2050,2050,2050,2050,0
20230922,105200,45115465,2050,2050,2050,2050,123
20230922,105100,44863315,2050,2050,2050,2050,4
20230922,105000,44855115,2050,2050,2050,2050,0
20230922,104900,44855115,2050,2050,2050,2050,123
20230922,104800,44602965,2050,2050,2050,2050,0
20230922,104700,44602965,2050,2050,2050,2050,100
20230922,104600,44397965,2050,2050,2050,2050,123
20230922,104500,44145815,2050,2050,2050,2050,0
20230922,104400,44145815,2050,2050,2050,2050,0
20230922,104300,44145815,2050,2050,2050,2050,123
20230922,104200,43893665,2050,2050,2050,2050,0
20230922,104100,43893665,2050,2050,2050,2050,0
20230922,104000,43893665,2050,2050,2050,2050,123
20230922,103900,43641515,2050,2050,2050,2050,0
20230922,103800,43641515,2050,2050,2050,2050,123
20230922,103700,43389365,2050,2050,2050,2050,0
20230922,103600,43389365,2050,2050,2050,2050,0
20230922,103500,43389365,2050,2050,2050,2050,123
20230922,103400,43137215,2050,2050,2050,2050,4
20230922,103300,43129015,2050,2050,2050,2050,0
20230922,103200,43129015,2050,2050,2050,2050,123
20230922,103100,42876865,2050,2050,2050,2050,7
20230922,103000,42862515,2050,2050,2050,2050,112
20230922,102900,42632915,2050,2050,2050,2050,101
20230922,102800,42425865,2045,2045,2045,2045,0
20230922,102700,42425865,2045,2045,2045,2045,100
20230922,102600,42221365,2045,2045,2045,2045,123
20230922,102500,41969830,2050,2050,2050,2050,117
20230922,102400,41729980,2045,2045,2045,2045,0
20230922,102300,41729980,2045,2045,2045,2045,123
20230922,102200,41478445,2050,2050,2050,2050,96
20230922,102100,41281645,2045,2045,2045,2045,0
20230922,102000,41281645,2045,2045,2045,2045,123
20230922,101900,41030110,2050,2050,2050,2050,113
20230922,101800,40798460,2045,2045,2045,2045,0
20230922,101700,40798460,2045,2045,2045,2045,123
20230922,101600,40546925,2050,2050,2050,2050,100
20230922,101500,40341925,2045,2045,2045,2045,0
20230922,101400,40341925,2045,2045,2045,2045,123
20230922,101300,40090390,2050,2050,2050,2050,0
20230922,101200,40090390,2050,2045,2050,2045,249
20230922,101100,39580555,2050,2050,2050,2050,0
20230922,101000,39580555,2050,2050,2050,2050,0
20230922,100900,39580555,2050,2045,2050,2045,209
20230922,100800,39152720,2050,2050,2050,2050,0
20230922,100700,39152720,2050,2050,2050,2050,0
20230922,100600,39152720,2050,2045,2050,2045,229
20230922,100500,38683885,2045,2045,2045,2045,0
20230922,100400,38683885,2045,2045,2045,2045,0
20230922,100300,38683885,2045,2045,2045,2045,123
20230922,100200,38432350,2045,2045,2045,2045,0
20230922,100100,38432350,2045,2045,2045,2045,0
20230922,100000,38432350,2045,2045,2045,2045,123
20230922,095900,38180815,2045,2045,2045,2045,51
20230922,095800,38076520,2050,2050,2050,2050,0
20230922,095700,38076520,2050,2045,2050,2045,595
20230922,095600,36857385,2045,2045,2045,2045,154
20230922,095500,36542455,2045,2045,2045,2045,0
20230922,095400,36542455,2045,2045,2045,2045,123
20230922,095300,36290920,2045,2045,2045,2045,0
20230922,095200,36290920,2045,2045,2045,2045,0
20230922,095100,36290920,2045,2045,2045,2045,123
20230922,095000,36039385,2045,2045,2045,2045,0
20230922,094900,36039385,2045,2045,2045,2045,424
20230922,094800,35172305,2045,2045,2045,2045,0
20230922,094700,35172305,2045,2045,2045,2045,0
20230922,094600,35172305,2045,2040,2045,2040,71
20230922,094500,35027315,2045,2045,2045,2045,0
20230922,094400,35027315,2045,2045,2045,2045,0
20230922,094300,35027315,2045,2045,2045,2045,600
20230922,094200,33800315,2050,2050,2050,2050,0
20230922,094100,33800315,2050,2050,2050,2050,0
20230922,094000,33800315,2050,2050,2050,2050,0
20230922,093900,33800315,2050,2050,2050,2050,0
20230922,093800,33800315,2050,2050,2050,2050,0
20230922,093700,33800315,2050,2050,2050,2050,0
20230922,093600,33800315,2050,2050,2050,2050,0
20230922,093500,33800315,2050,2050,2050,2050,0
20230922,093400,33800315,2050,2050,2050,2050,0
20230922,093300,33800315,2050,2050,2050,2050,0
20230922,093200,33800315,2050,2050,2050,2050,0
20230922,093100,33800315,2050,2050,2050,2050,0
20230922,093000,33800315,2050,2050,2050,2050,0
20230922,092900,33800315,2050,2050,2050,2050,0
20230922,092800,33800315,2050,2050,2050,2050,0
20230922,092700,33800315,2050,2050,2050,2050,0
20230922,092600,33800315,2050,2050,2050,2050,16
20230922,092500,33767515,2055,2055,2055,2055,0
20230922,092400,33767515,2055,2050,2055,2050,229
20230922,092300,33298060,2050,2050,2050,2050,0
20230922,092200,33298060,2050,2050,2050,2050,0
20230922,092100,33298060,2050,2050,2050,2050,0
20230922,092000,33298060,2050,2050,2050,2050,0
20230922,091900,33298060,2050,2050,2050,2050,0
20230922,091800,33298060,2050,2050,2050,2050,0
20230922,091700,33298060,2050,2045,2050,2045,266
20230922,091600,32754085,2045,2045,2045,2045,0
20230922,091500,32754085,2045,2045,2045,2045,0
20230922,091400,32754085,2045,2045,2045,2045,0
20230922,091300,32754085,2045,2045,2045,2045,0
20230922,091200,32754085,2045,2045,2045,2045,0
20230922,091100,32754085,2045,2045,2045,2045,0
20230922,091000,32754085,2045,2045,2045,2045,300
20230922,090900,32140585,2045,2045,2045,2045,0
20230922,090800,32140585,2045,2045,2045,2045,0
20230922,090700,32140585,2045,2045,2045,2045,0
20230922,090600,32140585,2045,2045,2045,2045,1
20230922,090500,32138540,2040,2040,2040,2040,334
20230922,090400,31457180,2035,2035,2035,2035,4425
20230922,090300,22452305,2035,2035,2035,2035,0
20230922,090200,22452305,2035,2035,2035,2035,27
20230922,090100,22397360,2035,2040,2040,2035,11000
20230922,090000,2060,2060,2060,2060,2060,1