KissMeData/048550/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191900,276464870,2115,2115,2115,2115,4402
20230906,191800,276464870,2115,2115,2115,2115,0
20230906,191700,276464870,2115,2115,2115,2115,0
20230906,191600,276464870,2115,2115,2115,2115,0
20230906,191500,276464870,2115,2115,2115,2115,0
20230906,191400,276464870,2115,2115,2115,2115,0
20230906,191300,276464870,2115,2115,2115,2115,0
20230906,191200,276464870,2115,2115,2115,2115,0
20230906,191100,276464870,2115,2115,2115,2115,0
20230906,191000,276464870,2115,2115,2115,2115,0
20230906,190900,276464870,2115,2115,2115,2115,0
20230906,190800,276464870,2115,2115,2115,2115,0
20230906,190700,276464870,2115,2115,2115,2115,0
20230906,190600,276464870,2115,2115,2115,2115,0
20230906,190500,276464870,2115,2115,2115,2115,0
20230906,190400,276464870,2115,2115,2115,2115,0
20230906,190300,276464870,2115,2115,2115,2115,0
20230906,190200,276464870,2115,2115,2115,2115,0
20230906,190100,276464870,2115,2115,2115,2115,0
20230906,190000,276464870,2115,2115,2115,2115,0
20230906,185900,276464870,2115,2115,2115,2115,0
20230906,185800,276464870,2115,2115,2115,2115,0
20230906,185700,276464870,2115,2115,2115,2115,0
20230906,185600,276464870,2115,2115,2115,2115,0
20230906,185500,276464870,2115,2115,2115,2115,0
20230906,185400,276464870,2115,2115,2115,2115,0
20230906,185300,276464870,2115,2115,2115,2115,0
20230906,185200,276464870,2115,2115,2115,2115,0
20230906,185100,276464870,2115,2115,2115,2115,0
20230906,185000,276464870,2115,2115,2115,2115,0
20230906,184900,276464870,2115,2115,2115,2115,4402
20230906,184800,276464870,2115,2115,2115,2115,0
20230906,184700,276464870,2115,2115,2115,2115,0
20230906,184600,276464870,2115,2115,2115,2115,0
20230906,184500,276464870,2115,2115,2115,2115,0
20230906,184400,276464870,2115,2115,2115,2115,0
20230906,184300,276464870,2115,2115,2115,2115,0
20230906,184200,276464870,2115,2115,2115,2115,0
20230906,184100,276464870,2115,2115,2115,2115,0
20230906,184000,276464870,2115,2115,2115,2115,0
20230906,183900,276464870,2115,2115,2115,2115,0
20230906,183800,276464870,2115,2115,2115,2115,0
20230906,183700,276464870,2115,2115,2115,2115,0
20230906,183600,276464870,2115,2115,2115,2115,0
20230906,183500,276464870,2115,2115,2115,2115,0
20230906,183400,276464870,2115,2115,2115,2115,0
20230906,183300,276464870,2115,2115,2115,2115,0
20230906,183200,276464870,2115,2115,2115,2115,0
20230906,183100,276464870,2115,2115,2115,2115,0
20230906,183000,276464870,2115,2115,2115,2115,0
20230906,182900,276464870,2115,2115,2115,2115,0
20230906,182800,276464870,2115,2115,2115,2115,0
20230906,182700,276464870,2115,2115,2115,2115,0
20230906,182600,276464870,2115,2115,2115,2115,0
20230906,182500,276464870,2115,2115,2115,2115,0
20230906,182400,276464870,2115,2115,2115,2115,0
20230906,182300,276464870,2115,2115,2115,2115,0
20230906,182200,276464870,2115,2115,2115,2115,0
20230906,182100,276464870,2115,2115,2115,2115,0
20230906,182000,276464870,2115,2115,2115,2115,0
20230906,181900,276464870,2115,2115,2115,2115,4402
20230906,181800,276464870,2115,2115,2115,2115,0
20230906,181700,276464870,2115,2115,2115,2115,0
20230906,181600,276464870,2115,2115,2115,2115,0
20230906,181500,276464870,2115,2115,2115,2115,0
20230906,181400,276464870,2115,2115,2115,2115,0
20230906,181300,276464870,2115,2115,2115,2115,0
20230906,181200,276464870,2115,2115,2115,2115,0
20230906,181100,276464870,2115,2115,2115,2115,0
20230906,181000,276464870,2115,2115,2115,2115,0
20230906,180900,276464870,2115,2115,2115,2115,0
20230906,180800,276464870,2115,2115,2115,2115,0
20230906,180700,276464870,2115,2115,2115,2115,0
20230906,180600,276464870,2115,2115,2115,2115,0
20230906,180500,276464870,2115,2115,2115,2115,0
20230906,180400,276464870,2115,2115,2115,2115,0
20230906,180300,276464870,2115,2115,2115,2115,0
20230906,180200,276464870,2115,2115,2115,2115,0
20230906,180100,276464870,2115,2115,2115,2115,0
20230906,180000,276464870,2115,2115,2115,2115,0
20230906,175900,276464870,2115,2115,2115,2115,0
20230906,175800,276464870,2115,2115,2115,2115,0
20230906,175700,276464870,2115,2115,2115,2115,0
20230906,175600,276464870,2115,2115,2115,2115,0
20230906,175500,276464870,2115,2115,2115,2115,0
20230906,175400,276464870,2115,2115,2115,2115,0
20230906,175300,276464870,2115,2115,2115,2115,0
20230906,175200,276464870,2115,2115,2115,2115,0
20230906,175100,276464870,2115,2115,2115,2115,0
20230906,175000,276464870,2115,2115,2115,2115,0
20230906,174900,276464870,2115,2115,2115,2115,4402
20230906,174800,276464870,2115,2115,2115,2115,0
20230906,174700,276464870,2115,2115,2115,2115,0
20230906,174600,276464870,2115,2115,2115,2115,0
20230906,174500,276464870,2115,2115,2115,2115,0
20230906,174400,276464870,2115,2115,2115,2115,0
20230906,174300,276464870,2115,2115,2115,2115,0
20230906,174200,276464870,2115,2115,2115,2115,0
20230906,174100,276464870,2115,2115,2115,2115,0
20230906,174000,276464870,2115,2115,2115,2115,0
20230906,173900,276464870,2115,2115,2115,2115,0
20230906,173800,276464870,2115,2115,2115,2115,0
20230906,173700,276464870,2115,2115,2115,2115,0
20230906,173600,276464870,2115,2115,2115,2115,0
20230906,173500,276464870,2115,2115,2115,2115,0
20230906,173400,276464870,2115,2115,2115,2115,0
20230906,173300,276464870,2115,2115,2115,2115,0
20230906,173200,276464870,2115,2115,2115,2115,0
20230906,173100,276464870,2115,2115,2115,2115,0
20230906,173000,276464870,2115,2115,2115,2115,0
20230906,172900,276464870,2115,2115,2115,2115,0
20230906,172800,276464870,2115,2115,2115,2115,0
20230906,172700,276464870,2115,2115,2115,2115,0
20230906,172600,276464870,2115,2115,2115,2115,0
20230906,172500,276464870,2115,2115,2115,2115,0
20230906,172400,276464870,2115,2115,2115,2115,0
20230906,172300,276464870,2115,2115,2115,2115,0
20230906,172200,276464870,2115,2115,2115,2115,0
20230906,172100,276464870,2115,2115,2115,2115,0
20230906,172000,276464870,2115,2115,2115,2115,0
20230906,171900,276464870,2115,2115,2115,2115,4402
20230906,171800,276464870,2115,2115,2115,2115,0
20230906,171700,276464870,2115,2115,2115,2115,0
20230906,171600,276464870,2115,2115,2115,2115,0
20230906,171500,276464870,2115,2115,2115,2115,0
20230906,171400,276464870,2115,2115,2115,2115,0
20230906,171300,276464870,2115,2115,2115,2115,0
20230906,171200,276464870,2115,2115,2115,2115,0
20230906,171100,276464870,2115,2115,2115,2115,0
20230906,171000,276464870,2115,2115,2115,2115,0
20230906,170900,276464870,2115,2115,2115,2115,0
20230906,170800,276464870,2115,2115,2115,2115,0
20230906,170700,276464870,2115,2115,2115,2115,0
20230906,170600,276464870,2115,2115,2115,2115,0
20230906,170500,276464870,2115,2115,2115,2115,0
20230906,170400,276464870,2115,2115,2115,2115,0
20230906,170300,276464870,2115,2115,2115,2115,0
20230906,170200,276464870,2115,2115,2115,2115,0
20230906,170100,276464870,2115,2115,2115,2115,0
20230906,170000,276464870,2115,2115,2115,2115,0
20230906,165900,276464870,2115,2115,2115,2115,0
20230906,165800,276464870,2115,2115,2115,2115,0
20230906,165700,276464870,2115,2115,2115,2115,0
20230906,165600,276464870,2115,2115,2115,2115,0
20230906,165500,276464870,2115,2115,2115,2115,0
20230906,165400,276464870,2115,2115,2115,2115,0
20230906,165300,276464870,2115,2115,2115,2115,0
20230906,165200,276464870,2115,2115,2115,2115,0
20230906,165100,276464870,2115,2115,2115,2115,0
20230906,165000,276464870,2115,2115,2115,2115,0
20230906,164900,276464870,2115,2115,2115,2115,4402
20230906,164800,276464870,2115,2115,2115,2115,0
20230906,164700,276464870,2115,2115,2115,2115,0
20230906,164600,276464870,2115,2115,2115,2115,0
20230906,164500,276464870,2115,2115,2115,2115,0
20230906,164400,276464870,2115,2115,2115,2115,0
20230906,164300,276464870,2115,2115,2115,2115,0
20230906,164200,276464870,2115,2115,2115,2115,0
20230906,164100,276464870,2115,2115,2115,2115,0
20230906,164000,276464870,2115,2115,2115,2115,0
20230906,163900,276464870,2115,2115,2115,2115,0
20230906,163800,276464870,2115,2115,2115,2115,0
20230906,163700,276464870,2115,2115,2115,2115,0
20230906,163600,276464870,2115,2115,2115,2115,0
20230906,163500,276464870,2115,2115,2115,2115,0
20230906,163400,276464870,2115,2115,2115,2115,0
20230906,163300,276464870,2115,2115,2115,2115,0
20230906,163200,276464870,2115,2115,2115,2115,0
20230906,163100,276464870,2115,2115,2115,2115,0
20230906,163000,276464870,2115,2115,2115,2115,0
20230906,162900,276464870,2115,2115,2115,2115,0
20230906,162800,276464870,2115,2115,2115,2115,0
20230906,162700,276464870,2115,2115,2115,2115,0
20230906,162600,276464870,2115,2115,2115,2115,0
20230906,162500,276464870,2115,2115,2115,2115,0
20230906,162400,276464870,2115,2115,2115,2115,0
20230906,162300,276464870,2115,2115,2115,2115,0
20230906,162200,276464870,2115,2115,2115,2115,0
20230906,162100,276464870,2115,2115,2115,2115,0
20230906,162000,276464870,2115,2115,2115,2115,0
20230906,161900,276464870,2115,2115,2115,2115,4402
20230906,161800,276464870,2115,2115,2115,2115,0
20230906,161700,276464870,2115,2115,2115,2115,0
20230906,161600,276464870,2115,2115,2115,2115,0
20230906,161500,276464870,2115,2115,2115,2115,0
20230906,161400,276464870,2115,2115,2115,2115,0
20230906,161300,276464870,2115,2115,2115,2115,0
20230906,161200,276464870,2115,2115,2115,2115,0
20230906,161100,276464870,2115,2115,2115,2115,0
20230906,161000,276464870,2115,2115,2115,2115,0
20230906,160900,276464870,2115,2115,2115,2115,0
20230906,160800,276464870,2115,2115,2115,2115,0
20230906,160700,276464870,2115,2115,2115,2115,0
20230906,160600,276464870,2115,2115,2115,2115,0
20230906,160500,276464870,2115,2115,2115,2115,0
20230906,160400,276464870,2115,2115,2115,2115,0
20230906,160300,276464870,2115,2115,2115,2115,0
20230906,160200,276464870,2115,2115,2115,2115,0
20230906,160100,276464870,2115,2115,2115,2115,0
20230906,160000,276464870,2115,2115,2115,2115,0
20230906,155900,276464870,2115,2115,2115,2115,0
20230906,155800,276464870,2115,2115,2115,2115,0
20230906,155700,276464870,2115,2115,2115,2115,0
20230906,155600,276464870,2115,2115,2115,2115,0
20230906,155500,276464870,2115,2115,2115,2115,0
20230906,155400,276464870,2115,2115,2115,2115,0
20230906,155300,276464870,2115,2115,2115,2115,0
20230906,155200,276464870,2115,2115,2115,2115,0
20230906,155100,276464870,2115,2115,2115,2115,0
20230906,155000,276464870,2115,2115,2115,2115,0
20230906,154900,276464870,2115,2115,2115,2115,4402
20230906,154800,276464870,2115,2115,2115,2115,0
20230906,154700,276464870,2115,2115,2115,2115,0
20230906,154600,276464870,2115,2115,2115,2115,0
20230906,154500,276464870,2115,2115,2115,2115,0
20230906,154400,276464870,2115,2115,2115,2115,0
20230906,154300,276464870,2115,2115,2115,2115,0
20230906,154200,276464870,2115,2115,2115,2115,0
20230906,154100,276464870,2115,2115,2115,2115,0
20230906,154000,276464870,2115,2115,2115,2115,0
20230906,153900,276464870,2115,2115,2115,2115,0
20230906,153800,276464870,2115,2115,2115,2115,0
20230906,153700,276464870,2115,2115,2115,2115,0
20230906,153600,276464870,2115,2115,2115,2115,0
20230906,153500,276464870,2115,2115,2115,2115,0
20230906,153400,276464870,2115,2115,2115,2115,0
20230906,153300,276464870,2115,2115,2115,2115,0
20230906,153200,276464870,2115,2115,2115,2115,0
20230906,153100,276464870,2115,2115,2115,2115,0
20230906,153000,276464870,2115,2115,2115,2115,4402
20230906,152900,267154640,2115,2115,2115,2115,0
20230906,152800,267154640,2115,2115,2115,2115,0
20230906,152700,267154640,2115,2115,2115,2115,0
20230906,152600,267154640,2115,2115,2115,2115,0
20230906,152500,267154640,2115,2115,2115,2115,0
20230906,152400,267154640,2115,2115,2115,2115,0
20230906,152300,267154640,2115,2115,2115,2115,0
20230906,152200,267154640,2115,2115,2115,2115,0
20230906,152100,267154640,2115,2115,2115,2115,0
20230906,152000,267154640,2115,2115,2115,2115,0
20230906,151900,267154640,2115,2125,2125,2115,721
20230906,151800,265626950,2120,2120,2120,2120,2
20230906,151700,265622710,2125,2125,2125,2125,114
20230906,151600,265380460,2125,2125,2125,2125,0
20230906,151500,265380460,2125,2125,2125,2120,392
20230906,151400,264547465,2120,2120,2120,2120,465
20230906,151300,263561665,2120,2120,2120,2120,6
20230906,151200,263548945,2120,2120,2120,2115,611
20230906,151100,262254170,2115,2115,2115,2115,69
20230906,151000,262108235,2120,2120,2120,2120,0
20230906,150900,262108235,2120,2120,2120,2120,0
20230906,150800,262108235,2120,2120,2120,2120,0
20230906,150700,262108235,2120,2120,2120,2120,2
20230906,150600,262103995,2125,2115,2125,2115,204
20230906,150500,261670535,2115,2115,2115,2115,2
20230906,150400,261666305,2115,2115,2115,2115,0
20230906,150300,261666305,2115,2115,2115,2115,0
20230906,150200,261666305,2115,2115,2115,2115,110
20230906,150100,261433655,2110,2110,2110,2110,0
20230906,150000,261433655,2110,2115,2115,2110,880
20230906,145900,259572480,2120,2120,2120,2120,0
20230906,145800,259572480,2120,2120,2120,2115,517
20230906,145700,258478465,2120,2120,2120,2120,16
20230906,145600,258444545,2115,2115,2115,2115,628
20230906,145500,257116325,2115,2115,2115,2115,1088
20230906,145400,254815205,2115,2120,2120,2115,3272
20230906,145300,247894875,2120,2120,2120,2120,231
20230906,145200,247405155,2120,2120,2120,2120,47
20230906,145100,247305515,2115,2115,2120,2115,1553
20230906,145000,244019810,2120,2120,2120,2120,0
20230906,144900,244019810,2120,2120,2120,2120,255
20230906,144800,243479210,2120,2120,2120,2120,0
20230906,144700,243479210,2120,2125,2125,2115,115
20230906,144600,243234875,2115,2115,2115,2115,0
20230906,144500,243234875,2115,2115,2115,2115,941
20230906,144400,241244660,2120,2120,2120,2120,358
20230906,144300,240485700,2125,2125,2125,2125,0
20230906,144200,240485700,2125,2125,2125,2125,0
20230906,144100,240485700,2125,2125,2125,2125,2
20230906,144000,240481450,2125,2125,2125,2125,10
20230906,143900,240460200,2125,2125,2125,2125,0
20230906,143800,240460200,2125,2125,2125,2125,0
20230906,143700,240460200,2125,2125,2125,2125,0
20230906,143600,240460200,2125,2125,2125,2125,57
20230906,143500,240339075,2125,2120,2125,2120,1600
20230906,143400,236946575,2120,2120,2120,2120,250
20230906,143300,236416575,2125,2125,2125,2125,60
20230906,143200,236289075,2125,2125,2125,2125,690
20230906,143100,234822825,2120,2120,2120,2120,0
20230906,143000,234822825,2120,2125,2125,2120,850
20230906,142900,233020325,2125,2125,2125,2125,0
20230906,142800,233020325,2125,2125,2125,2120,3409
20230906,142700,225790695,2130,2130,2130,2130,0
20230906,142600,225790695,2130,2130,2130,2130,0
20230906,142500,225790695,2130,2130,2130,2130,0
20230906,142400,225790695,2130,2130,2130,2130,1
20230906,142300,225788565,2130,2130,2130,2130,0
20230906,142200,225788565,2130,2130,2130,2130,200
20230906,142100,225362565,2130,2130,2130,2130,0
20230906,142000,225362565,2130,2130,2130,2130,1
20230906,141900,225360435,2130,2130,2130,2130,10
20230906,141800,225339135,2130,2130,2130,2130,1
20230906,141700,225337005,2130,2130,2130,2130,1
20230906,141600,225334875,2120,2125,2125,2120,1000
20230906,141500,223211030,2125,2125,2125,2125,0
20230906,141400,223211030,2125,2125,2125,2125,981
20230906,141300,221126405,2130,2130,2130,2130,0
20230906,141200,221126405,2130,2130,2130,2130,2
20230906,141100,221122145,2130,2130,2130,2130,10
20230906,141000,221100845,2130,2130,2130,2130,10
20230906,140900,221079545,2130,2130,2130,2130,0
20230906,140800,221079545,2130,2130,2130,2130,0
20230906,140700,221079545,2130,2130,2130,2130,0
20230906,140600,221079545,2130,2125,2130,2125,33
20230906,140500,221009280,2125,2125,2125,2125,0
20230906,140400,221009280,2125,2125,2125,2125,94
20230906,140300,220809530,2130,2130,2130,2130,1
20230906,140200,220807400,2130,2130,2130,2130,5
20230906,140100,220796750,2125,2125,2125,2125,0
20230906,140000,220796750,2125,2125,2125,2125,50
20230906,135900,220690500,2130,2130,2130,2130,0
20230906,135800,220690500,2130,2130,2130,2130,1
20230906,135700,220688370,2130,2130,2130,2130,200
20230906,135600,220262370,2135,2125,2135,2125,197
20230906,135500,219842085,2120,2120,2120,2120,401
20230906,135400,218991965,2120,2120,2120,2120,3579
20230906,135300,211404485,2125,2125,2125,2125,189
20230906,135200,211002860,2125,2125,2125,2125,0
20230906,135100,211002860,2125,2125,2125,2125,52
20230906,135000,210892360,2125,2130,2130,2125,2179
20230906,134900,206261490,2125,2130,2130,2125,1068
20230906,134800,203991550,2140,2140,2140,2140,0
20230906,134700,203991550,2140,2140,2140,2140,1
20230906,134600,203989410,2130,2130,2130,2130,0
20230906,134500,203989410,2130,2130,2130,2130,56
20230906,134400,203870130,2135,2135,2135,2135,0
20230906,134300,203870130,2135,2135,2135,2135,0
20230906,134200,203870130,2135,2135,2135,2135,1
20230906,134100,203867995,2135,2135,2135,2135,0
20230906,134000,203867995,2135,2135,2135,2135,160
20230906,133900,203526395,2135,2135,2135,2135,0
20230906,133800,203526395,2135,2135,2135,2135,0
20230906,133700,203526395,2135,2135,2135,2135,0
20230906,133600,203526395,2135,2135,2135,2135,0
20230906,133500,203526395,2135,2135,2135,2135,53
20230906,133400,203413240,2135,2135,2135,2135,2
20230906,133300,203408970,2135,2140,2140,2135,37
20230906,133200,203329810,2140,2135,2140,2135,101
20230906,133100,203114170,2140,2135,2140,2135,18
20230906,133000,203075735,2135,2135,2140,2135,326
20230906,132900,202379720,2135,2135,2135,2135,400
20230906,132800,201525720,2130,2130,2130,2130,12
20230906,132700,201500160,2130,2130,2130,2130,0
20230906,132600,201500160,2130,2130,2130,2130,2
20230906,132500,201495900,2135,2135,2135,2135,200
20230906,132400,201068900,2135,2135,2135,2135,1200
20230906,132300,198506900,2135,2135,2135,2135,0
20230906,132200,198506900,2135,2135,2135,2135,1010
20230906,132100,196350550,2125,2125,2125,2125,0
20230906,132000,196350550,2125,2130,2130,2125,450
20230906,131900,195393715,2130,2130,2130,2130,83
20230906,131800,195216925,2130,2130,2130,2130,140
20230906,131700,194918725,2130,2130,2130,2130,0
20230906,131600,194918725,2130,2130,2130,2130,0
20230906,131500,194918725,2130,2130,2130,2130,0
20230906,131400,194918725,2130,2130,2130,2130,200
20230906,131300,194492725,2125,2125,2125,2125,0
20230906,131200,194492725,2125,2125,2125,2125,0
20230906,131100,194492725,2125,2125,2125,2125,0
20230906,131000,194492725,2125,2125,2125,2125,0
20230906,130900,194492725,2125,2125,2125,2125,0
20230906,130800,194492725,2125,2125,2125,2125,0
20230906,130700,194492725,2125,2125,2125,2125,15
20230906,130600,194460850,2125,2125,2125,2125,0
20230906,130500,194460850,2125,2125,2125,2125,0
20230906,130400,194460850,2125,2130,2130,2125,421
20230906,130300,193565150,2130,2130,2130,2130,0
20230906,130200,193565150,2130,2130,2130,2130,0
20230906,130100,193565150,2130,2130,2130,2130,0
20230906,130000,193565150,2130,2125,2130,2125,235
20230906,125900,193065770,2125,2125,2125,2125,0
20230906,125800,193065770,2125,2125,2125,2125,0
20230906,125700,193065770,2125,2125,2125,2125,259
20230906,125600,192515395,2125,2130,2130,2125,367
20230906,125500,191735515,2130,2130,2130,2130,0
20230906,125400,191735515,2130,2130,2130,2130,0
20230906,125300,191735515,2130,2130,2130,2130,138
20230906,125200,191441575,2130,2130,2130,2130,200
20230906,125100,191015575,2130,2130,2130,2130,0
20230906,125000,191015575,2130,2130,2130,2130,0
20230906,124900,191015575,2130,2130,2130,2130,1
20230906,124800,191013445,2130,2130,2130,2130,1
20230906,124700,191011315,2130,2130,2130,2130,0
20230906,124600,191011315,2130,2125,2130,2125,3044
20230906,124500,184527815,2130,2130,2130,2130,4
20230906,124400,184519295,2130,2130,2130,2130,0
20230906,124300,184519295,2130,2130,2130,2130,258
20230906,124200,183969755,2130,2125,2130,2125,12
20230906,124100,183944205,2125,2125,2125,2125,5
20230906,124000,183933580,2125,2125,2125,2125,323
20230906,123900,183247205,2130,2130,2130,2130,0
20230906,123800,183247205,2130,2130,2130,2130,0
20230906,123700,183247205,2130,2130,2130,2130,0
20230906,123600,183247205,2130,2130,2130,2130,0
20230906,123500,183247205,2130,2130,2130,2130,0
20230906,123400,183247205,2130,2130,2130,2130,0
20230906,123300,183247205,2130,2130,2130,2130,2
20230906,123200,183242945,2135,2125,2135,2120,7
20230906,123100,183228080,2120,2120,2120,2120,0
20230906,123000,183228080,2120,2125,2125,2120,403
20230906,122900,182373715,2120,2125,2125,2120,454
20230906,122800,181411230,2120,2120,2120,2120,4016
20230906,122700,172897310,2125,2135,2135,2125,274
20230906,122600,172315050,2125,2125,2125,2125,1
20230906,122500,172312925,2130,2135,2135,2130,1229
20230906,122400,169695080,2135,2135,2135,2135,0
20230906,122300,169695080,2135,2135,2135,2135,0
20230906,122200,169695080,2135,2135,2135,2135,0
20230906,122100,169695080,2135,2135,2135,2130,1092
20230906,122000,167366780,2135,2135,2135,2135,0
20230906,121900,167366780,2135,2135,2135,2135,5
20230906,121800,167356105,2130,2130,2130,2130,0
20230906,121700,167356105,2130,2130,2130,2130,0
20230906,121600,167356105,2130,2130,2130,2130,233
20230906,121500,166859815,2130,2130,2130,2130,1
20230906,121400,166857685,2130,2130,2130,2130,0
20230906,121300,166857685,2130,2130,2130,2130,0
20230906,121200,166857685,2130,2130,2130,2130,1
20230906,121100,166855555,2125,2125,2125,2125,0
20230906,121000,166855555,2125,2125,2125,2125,0
20230906,120900,166855555,2125,2125,2125,2125,128
20230906,120800,166583555,2120,2120,2120,2120,0
20230906,120700,166583555,2120,2120,2120,2120,0
20230906,120600,166583555,2120,2120,2120,2120,0
20230906,120500,166583555,2120,2120,2120,2120,200
20230906,120400,166159555,2125,2125,2125,2125,0
20230906,120300,166159555,2125,2125,2125,2125,428
20230906,120200,165250055,2130,2130,2130,2130,163
20230906,120100,164902865,2125,2125,2125,2125,900
20230906,120000,162990365,2125,2125,2125,2125,21
20230906,115900,162945740,2130,2125,2130,2125,1813
20230906,115800,159088600,2130,2130,2130,2130,1620
20230906,115700,155638000,2130,2130,2130,2130,0
20230906,115600,155638000,2130,2125,2130,2125,68
20230906,115500,155493450,2125,2125,2125,2125,48
20230906,115400,155391450,2125,2125,2125,2125,0
20230906,115300,155391450,2125,2125,2125,2125,4
20230906,115200,155382950,2125,2125,2125,2125,23
20230906,115100,155334075,2125,2125,2125,2125,135
20230906,115000,155047200,2120,2120,2120,2120,0
20230906,114900,155047200,2120,2120,2120,2120,0
20230906,114800,155047200,2120,2120,2120,2120,0
20230906,114700,155047200,2120,2125,2125,2120,7
20230906,114600,155032345,2120,2125,2125,2120,1135
20230906,114500,152626125,2125,2125,2125,2125,0
20230906,114400,152626125,2125,2125,2125,2125,0
20230906,114300,152626125,2125,2125,2125,2125,1000
20230906,114200,150501125,2125,2125,2125,2125,0
20230906,114100,150501125,2125,2130,2130,2125,570
20230906,114000,149289855,2130,2130,2130,2130,20
20230906,113900,149247255,2130,2130,2130,2130,1300
20230906,113800,146478255,2135,2135,2135,2135,0
20230906,113700,146478255,2135,2135,2135,2135,500
20230906,113600,145410755,2135,2135,2135,2135,0
20230906,113500,145410755,2135,2135,2135,2135,20
20230906,113400,145368055,2130,2130,2130,2130,307
20230906,113300,144714145,2130,2130,2130,2130,0
20230906,113200,144714145,2130,2130,2130,2130,1
20230906,113100,144712015,2135,2135,2135,2135,0
20230906,113000,144712015,2135,2135,2135,2135,0
20230906,112900,144712015,2135,2135,2135,2135,0
20230906,112800,144712015,2135,2135,2135,2135,0
20230906,112700,144712015,2135,2135,2135,2135,1
20230906,112600,144709880,2130,2130,2130,2130,0
20230906,112500,144709880,2130,2130,2130,2130,430
20230906,112400,143793980,2130,2125,2130,2125,300
20230906,112300,143155130,2120,2120,2120,2120,0
20230906,112200,143155130,2120,2120,2120,2120,0
20230906,112100,143155130,2120,2120,2120,2120,0
20230906,112000,143155130,2120,2120,2120,2120,0
20230906,111900,143155130,2120,2125,2125,2120,4743
20230906,111800,133090005,2130,2130,2130,2130,3
20230906,111700,133083615,2125,2125,2125,2125,0
20230906,111600,133083615,2125,2125,2125,2125,100
20230906,111500,132871115,2125,2130,2130,2125,1000
20230906,111400,130745885,2135,2135,2135,2135,5
20230906,111300,130735210,2125,2125,2125,2125,92
20230906,111200,130539710,2125,2125,2125,2125,0
20230906,111100,130539710,2125,2125,2125,2125,500
20230906,111000,129477210,2125,2130,2130,2125,1988
20230906,110900,125247340,2135,2135,2135,2135,0
20230906,110800,125247340,2135,2135,2135,2135,10
20230906,110700,125225990,2140,2140,2140,2140,0
20230906,110600,125225990,2140,2135,2140,2135,2
20230906,110500,125221715,2130,2130,2130,2130,0
20230906,110400,125221715,2130,2130,2130,2130,0
20230906,110300,125221715,2130,2130,2130,2130,100
20230906,110200,125008715,2130,2130,2130,2130,0
20230906,110100,125008715,2130,2130,2130,2130,0
20230906,110000,125008715,2130,2130,2130,2130,11
20230906,105900,124985285,2130,2130,2130,2130,0
20230906,105800,124985285,2130,2130,2130,2130,0
20230906,105700,124985285,2130,2130,2130,2130,0
20230906,105600,124985285,2130,2130,2130,2130,0
20230906,105500,124985285,2130,2130,2130,2130,181
20230906,105400,124599755,2130,2130,2130,2130,0
20230906,105300,124599755,2130,2130,2130,2130,0
20230906,105200,124599755,2130,2130,2130,2130,0
20230906,105100,124599755,2130,2130,2130,2130,0
20230906,105000,124599755,2130,2135,2135,2130,4317
20230906,104900,115402365,2135,2135,2135,2135,103
20230906,104800,115182460,2140,2140,2140,2140,0
20230906,104700,115182460,2140,2140,2140,2140,13
20230906,104600,115154640,2140,2140,2140,2140,232
20230906,104500,114658160,2140,2140,2140,2140,0
20230906,104400,114658160,2140,2140,2140,2140,0
20230906,104300,114658160,2140,2140,2140,2140,0
20230906,104200,114658160,2140,2140,2140,2140,0
20230906,104100,114658160,2140,2140,2140,2140,0
20230906,104000,114658160,2140,2140,2140,2140,375
20230906,103900,113855660,2140,2135,2140,2135,930
20230906,103800,111870105,2135,2140,2140,2135,1092
20230906,103700,109537465,2140,2140,2140,2140,1
20230906,103600,109535325,2140,2140,2140,2140,0
20230906,103500,109535325,2140,2140,2140,2140,50
20230906,103400,109428325,2140,2140,2140,2140,2
20230906,103300,109424045,2135,2135,2135,2135,1700
20230906,103200,105794545,2135,2135,2135,2135,0
20230906,103100,105794545,2135,2135,2135,2135,0
20230906,103000,105794545,2135,2135,2135,2135,11
20230906,102900,105771060,2140,2140,2140,2140,300
20230906,102800,105129060,2140,2140,2140,2140,90
20230906,102700,104936460,2145,2145,2145,2145,0
20230906,102600,104936460,2145,2145,2145,2145,1
20230906,102500,104934315,2140,2145,2145,2140,26
20230906,102400,104878565,2145,2145,2145,2145,1
20230906,102300,104876420,2135,2135,2135,2135,0
20230906,102200,104876420,2135,2135,2135,2135,0
20230906,102100,104876420,2135,2135,2135,2135,0
20230906,102000,104876420,2135,2135,2135,2135,0
20230906,101900,104876420,2135,2135,2135,2135,0
20230906,101800,104876420,2135,2135,2135,2135,200
20230906,101700,104449420,2140,2140,2140,2140,105
20230906,101600,104224720,2140,2140,2140,2140,752
20230906,101500,102615440,2140,2140,2140,2140,135
20230906,101400,102326540,2140,2140,2140,2140,0
20230906,101300,102326540,2140,2140,2140,2140,34
20230906,101200,102253780,2145,2145,2145,2145,0
20230906,101100,102253780,2145,2145,2145,2145,92
20230906,101000,102056440,2145,2145,2145,2145,116
20230906,100900,101807620,2140,2140,2140,2140,80
20230906,100800,101636420,2140,2140,2140,2140,500
20230906,100700,100566420,2145,2145,2145,2145,0
20230906,100600,100566420,2145,2145,2145,2145,5
20230906,100500,100555695,2145,2145,2145,2145,0
20230906,100400,100555695,2145,2145,2145,2145,1
20230906,100300,100553550,2130,2130,2130,2130,0
20230906,100200,100553550,2130,2130,2130,2130,62
20230906,100100,100421490,2130,2130,2130,2130,0
20230906,100000,100421490,2130,2140,2140,2130,1623
20230906,095900,96957365,2145,2145,2145,2145,11
20230906,095800,96933770,2145,2145,2145,2145,20
20230906,095700,96890870,2145,2145,2145,2145,13
20230906,095600,96862985,2145,2145,2145,2145,1
20230906,095500,96860840,2150,2150,2150,2150,0
20230906,095400,96860840,2150,2150,2150,2150,0
20230906,095300,96860840,2150,2150,2150,2150,0
20230906,095200,96860840,2150,2150,2150,2150,0
20230906,095100,96860840,2150,2150,2150,2150,0
20230906,095000,96860840,2150,2150,2150,2150,0
20230906,094900,96860840,2150,2150,2150,2150,7
20230906,094800,96845790,2150,2150,2150,2150,250
20230906,094700,96308290,2150,2150,2150,2150,0
20230906,094600,96308290,2150,2150,2150,2150,0
20230906,094500,96308290,2150,2145,2150,2140,1001
20230906,094400,94165480,2145,2145,2145,2145,719
20230906,094300,92623225,2150,2150,2150,2150,0
20230906,094200,92623225,2150,2150,2150,2150,0
20230906,094100,92623225,2150,2150,2150,2150,0
20230906,094000,92623225,2150,2150,2150,2150,2298
20230906,093900,87682525,2160,2150,2160,2150,1689
20230906,093800,84037285,2150,2160,2160,2150,40
20230906,093700,83950895,2150,2160,2160,2150,34
20230906,093600,83877725,2160,2155,2160,2155,3014
20230906,093500,77382550,2155,2155,2155,2155,2
20230906,093400,77378240,2150,2155,2155,2150,950
20230906,093300,75334990,2155,2155,2155,2155,2
20230906,093200,75330680,2155,2155,2155,2155,33
20230906,093100,75259565,2155,2155,2155,2155,4
20230906,093000,75250945,2155,2155,2155,2155,23
20230906,092900,75201380,2155,2155,2155,2155,0
20230906,092800,75201380,2155,2155,2155,2155,173
20230906,092700,74828565,2155,2155,2155,2155,7
20230906,092600,74813480,2155,2150,2155,2150,147
20230906,092500,74496700,2150,2150,2150,2150,0
20230906,092400,74496700,2150,2150,2150,2150,182
20230906,092300,74105400,2150,2155,2155,2150,233
20230906,092200,73603305,2160,2160,2160,2160,0
20230906,092100,73603305,2160,2160,2160,2160,5
20230906,092000,73592505,2155,2155,2155,2155,1
20230906,091900,73590350,2160,2155,2160,2145,3002
20230906,091800,67106225,2160,2160,2160,2145,1497
20230906,091700,63874850,2160,2160,2160,2160,41
20230906,091600,63786290,2160,2160,2160,2160,1
20230906,091500,63784130,2160,2160,2160,2160,370
20230906,091400,62984930,2160,2160,2160,2160,12
20230906,091300,62959010,2160,2135,2160,2135,11682
20230906,091200,37897565,2135,2135,2135,2135,676
20230906,091100,36454305,2130,2135,2135,2130,733
20230906,091000,34891850,2140,2145,2145,2140,81
20230906,090900,34718345,2140,2140,2140,2140,147
20230906,090800,34403765,2140,2140,2140,2140,1430
20230906,090700,31343565,2140,2140,2140,2140,396
20230906,090600,30496125,2140,2135,2145,2135,8697
20230906,090500,11926510,2135,2135,2135,2135,932
20230906,090400,9936690,2135,2135,2135,2135,21
20230906,090300,9891855,2125,2125,2125,2125,6
20230906,090200,9879105,2135,2130,2135,2130,713
20230906,090100,8359415,2130,2120,2130,2120,58
20230906,090000,8236145,2120,2130,2130,2120,3872