KissMeData/048550/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192000,456665995,2050,2050,2050,2050,4722
20230907,191900,456665995,2050,2050,2050,2050,0
20230907,191800,456665995,2050,2050,2050,2050,0
20230907,191700,456665995,2050,2050,2050,2050,0
20230907,191600,456665995,2050,2050,2050,2050,0
20230907,191500,456665995,2050,2050,2050,2050,0
20230907,191400,456665995,2050,2050,2050,2050,0
20230907,191300,456665995,2050,2050,2050,2050,0
20230907,191200,456665995,2050,2050,2050,2050,0
20230907,191100,456665995,2050,2050,2050,2050,0
20230907,191000,456665995,2050,2050,2050,2050,0
20230907,190900,456665995,2050,2050,2050,2050,0
20230907,190800,456665995,2050,2050,2050,2050,0
20230907,190700,456665995,2050,2050,2050,2050,0
20230907,190600,456665995,2050,2050,2050,2050,0
20230907,190500,456665995,2050,2050,2050,2050,0
20230907,190400,456665995,2050,2050,2050,2050,0
20230907,190300,456665995,2050,2050,2050,2050,0
20230907,190200,456665995,2050,2050,2050,2050,0
20230907,190100,456665995,2050,2050,2050,2050,0
20230907,190000,456665995,2050,2050,2050,2050,0
20230907,185900,456665995,2050,2050,2050,2050,0
20230907,185800,456665995,2050,2050,2050,2050,0
20230907,185700,456665995,2050,2050,2050,2050,0
20230907,185600,456665995,2050,2050,2050,2050,0
20230907,185500,456665995,2050,2050,2050,2050,0
20230907,185400,456665995,2050,2050,2050,2050,0
20230907,185300,456665995,2050,2050,2050,2050,0
20230907,185200,456665995,2050,2050,2050,2050,0
20230907,185100,456665995,2050,2050,2050,2050,0
20230907,185000,456665995,2050,2050,2050,2050,4722
20230907,184900,456665995,2050,2050,2050,2050,0
20230907,184800,456665995,2050,2050,2050,2050,0
20230907,184700,456665995,2050,2050,2050,2050,0
20230907,184600,456665995,2050,2050,2050,2050,0
20230907,184500,456665995,2050,2050,2050,2050,0
20230907,184400,456665995,2050,2050,2050,2050,0
20230907,184300,456665995,2050,2050,2050,2050,0
20230907,184200,456665995,2050,2050,2050,2050,0
20230907,184100,456665995,2050,2050,2050,2050,0
20230907,184000,456665995,2050,2050,2050,2050,0
20230907,183900,456665995,2050,2050,2050,2050,0
20230907,183800,456665995,2050,2050,2050,2050,0
20230907,183700,456665995,2050,2050,2050,2050,0
20230907,183600,456665995,2050,2050,2050,2050,0
20230907,183500,456665995,2050,2050,2050,2050,0
20230907,183400,456665995,2050,2050,2050,2050,0
20230907,183300,456665995,2050,2050,2050,2050,0
20230907,183200,456665995,2050,2050,2050,2050,0
20230907,183100,456665995,2050,2050,2050,2050,0
20230907,183000,456665995,2050,2050,2050,2050,0
20230907,182900,456665995,2050,2050,2050,2050,0
20230907,182800,456665995,2050,2050,2050,2050,0
20230907,182700,456665995,2050,2050,2050,2050,0
20230907,182600,456665995,2050,2050,2050,2050,0
20230907,182500,456665995,2050,2050,2050,2050,0
20230907,182400,456665995,2050,2050,2050,2050,0
20230907,182300,456665995,2050,2050,2050,2050,0
20230907,182200,456665995,2050,2050,2050,2050,0
20230907,182100,456665995,2050,2050,2050,2050,0
20230907,182000,456665995,2050,2050,2050,2050,4722
20230907,181900,456665995,2050,2050,2050,2050,0
20230907,181800,456665995,2050,2050,2050,2050,0
20230907,181700,456665995,2050,2050,2050,2050,0
20230907,181600,456665995,2050,2050,2050,2050,0
20230907,181500,456665995,2050,2050,2050,2050,0
20230907,181400,456665995,2050,2050,2050,2050,0
20230907,181300,456665995,2050,2050,2050,2050,0
20230907,181200,456665995,2050,2050,2050,2050,0
20230907,181100,456665995,2050,2050,2050,2050,0
20230907,181000,456665995,2050,2050,2050,2050,0
20230907,180900,456665995,2050,2050,2050,2050,0
20230907,180800,456665995,2050,2050,2050,2050,0
20230907,180700,456665995,2050,2050,2050,2050,0
20230907,180600,456665995,2050,2050,2050,2050,0
20230907,180500,456665995,2050,2050,2050,2050,0
20230907,180400,456665995,2050,2050,2050,2050,0
20230907,180300,456665995,2050,2050,2050,2050,0
20230907,180200,456665995,2050,2050,2050,2050,0
20230907,180100,456665995,2050,2050,2050,2050,0
20230907,180000,456665995,2050,2050,2050,2050,0
20230907,175900,456665995,2050,2050,2050,2050,0
20230907,175800,456665995,2050,2050,2050,2050,0
20230907,175700,456665995,2050,2050,2050,2050,0
20230907,175600,456665995,2050,2050,2050,2050,0
20230907,175500,456665995,2050,2050,2050,2050,0
20230907,175400,456665995,2050,2050,2050,2050,0
20230907,175300,456665995,2050,2050,2050,2050,0
20230907,175200,456665995,2050,2050,2050,2050,0
20230907,175100,456665995,2050,2050,2050,2050,0
20230907,175000,456665995,2050,2050,2050,2050,4722
20230907,174900,456665995,2050,2050,2050,2050,0
20230907,174800,456665995,2050,2050,2050,2050,0
20230907,174700,456665995,2050,2050,2050,2050,0
20230907,174600,456665995,2050,2050,2050,2050,0
20230907,174500,456665995,2050,2050,2050,2050,0
20230907,174400,456665995,2050,2050,2050,2050,0
20230907,174300,456665995,2050,2050,2050,2050,0
20230907,174200,456665995,2050,2050,2050,2050,0
20230907,174100,456665995,2050,2050,2050,2050,0
20230907,174000,456665995,2050,2050,2050,2050,0
20230907,173900,456665995,2050,2050,2050,2050,0
20230907,173800,456665995,2050,2050,2050,2050,0
20230907,173700,456665995,2050,2050,2050,2050,0
20230907,173600,456665995,2050,2050,2050,2050,0
20230907,173500,456665995,2050,2050,2050,2050,0
20230907,173400,456665995,2050,2050,2050,2050,0
20230907,173300,456665995,2050,2050,2050,2050,0
20230907,173200,456665995,2050,2050,2050,2050,0
20230907,173100,456665995,2050,2050,2050,2050,0
20230907,173000,456665995,2050,2050,2050,2050,0
20230907,172900,456665995,2050,2050,2050,2050,0
20230907,172800,456665995,2050,2050,2050,2050,0
20230907,172700,456665995,2050,2050,2050,2050,0
20230907,172600,456665995,2050,2050,2050,2050,0
20230907,172500,456665995,2050,2050,2050,2050,0
20230907,172400,456665995,2050,2050,2050,2050,0
20230907,172300,456665995,2050,2050,2050,2050,0
20230907,172200,456665995,2050,2050,2050,2050,0
20230907,172100,456665995,2050,2050,2050,2050,0
20230907,172000,456665995,2050,2050,2050,2050,4722
20230907,171900,456665995,2050,2050,2050,2050,0
20230907,171800,456665995,2050,2050,2050,2050,0
20230907,171700,456665995,2050,2050,2050,2050,0
20230907,171600,456665995,2050,2050,2050,2050,0
20230907,171500,456665995,2050,2050,2050,2050,0
20230907,171400,456665995,2050,2050,2050,2050,0
20230907,171300,456665995,2050,2050,2050,2050,0
20230907,171200,456665995,2050,2050,2050,2050,0
20230907,171100,456665995,2050,2050,2050,2050,0
20230907,171000,456665995,2050,2050,2050,2050,0
20230907,170900,456665995,2050,2050,2050,2050,0
20230907,170800,456665995,2050,2050,2050,2050,0
20230907,170700,456665995,2050,2050,2050,2050,0
20230907,170600,456665995,2050,2050,2050,2050,0
20230907,170500,456665995,2050,2050,2050,2050,0
20230907,170400,456665995,2050,2050,2050,2050,0
20230907,170300,456665995,2050,2050,2050,2050,0
20230907,170200,456665995,2050,2050,2050,2050,0
20230907,170100,456665995,2050,2050,2050,2050,0
20230907,170000,456665995,2050,2050,2050,2050,0
20230907,165900,456665995,2050,2050,2050,2050,0
20230907,165800,456665995,2050,2050,2050,2050,0
20230907,165700,456665995,2050,2050,2050,2050,0
20230907,165600,456665995,2050,2050,2050,2050,0
20230907,165500,456665995,2050,2050,2050,2050,0
20230907,165400,456665995,2050,2050,2050,2050,0
20230907,165300,456665995,2050,2050,2050,2050,0
20230907,165200,456665995,2050,2050,2050,2050,0
20230907,165100,456665995,2050,2050,2050,2050,0
20230907,165000,456665995,2050,2050,2050,2050,4722
20230907,164900,456665995,2050,2050,2050,2050,0
20230907,164800,456665995,2050,2050,2050,2050,0
20230907,164700,456665995,2050,2050,2050,2050,0
20230907,164600,456665995,2050,2050,2050,2050,0
20230907,164500,456665995,2050,2050,2050,2050,0
20230907,164400,456665995,2050,2050,2050,2050,0
20230907,164300,456665995,2050,2050,2050,2050,0
20230907,164200,456665995,2050,2050,2050,2050,0
20230907,164100,456665995,2050,2050,2050,2050,0
20230907,164000,456665995,2050,2050,2050,2050,0
20230907,163900,456665995,2050,2050,2050,2050,0
20230907,163800,456665995,2050,2050,2050,2050,0
20230907,163700,456665995,2050,2050,2050,2050,0
20230907,163600,456665995,2050,2050,2050,2050,0
20230907,163500,456665995,2050,2050,2050,2050,0
20230907,163400,456665995,2050,2050,2050,2050,0
20230907,163300,456665995,2050,2050,2050,2050,0
20230907,163200,456665995,2050,2050,2050,2050,0
20230907,163100,456665995,2050,2050,2050,2050,0
20230907,163000,456665995,2050,2050,2050,2050,0
20230907,162900,456665995,2050,2050,2050,2050,0
20230907,162800,456665995,2050,2050,2050,2050,0
20230907,162700,456665995,2050,2050,2050,2050,0
20230907,162600,456665995,2050,2050,2050,2050,0
20230907,162500,456665995,2050,2050,2050,2050,0
20230907,162400,456665995,2050,2050,2050,2050,0
20230907,162300,456665995,2050,2050,2050,2050,0
20230907,162200,456665995,2050,2050,2050,2050,0
20230907,162100,456665995,2050,2050,2050,2050,0
20230907,162000,456665995,2050,2050,2050,2050,4722
20230907,161900,456665995,2050,2050,2050,2050,0
20230907,161800,456665995,2050,2050,2050,2050,0
20230907,161700,456665995,2050,2050,2050,2050,0
20230907,161600,456665995,2050,2050,2050,2050,0
20230907,161500,456665995,2050,2050,2050,2050,0
20230907,161400,456665995,2050,2050,2050,2050,0
20230907,161300,456665995,2050,2050,2050,2050,0
20230907,161200,456665995,2050,2050,2050,2050,0
20230907,161100,456665995,2050,2050,2050,2050,0
20230907,161000,456665995,2050,2050,2050,2050,0
20230907,160900,456665995,2050,2050,2050,2050,0
20230907,160800,456665995,2050,2050,2050,2050,0
20230907,160700,456665995,2050,2050,2050,2050,0
20230907,160600,456665995,2050,2050,2050,2050,0
20230907,160500,456665995,2050,2050,2050,2050,0
20230907,160400,456665995,2050,2050,2050,2050,0
20230907,160300,456665995,2050,2050,2050,2050,0
20230907,160200,456665995,2050,2050,2050,2050,0
20230907,160100,456665995,2050,2050,2050,2050,0
20230907,160000,456665995,2050,2050,2050,2050,0
20230907,155900,456665995,2050,2050,2050,2050,0
20230907,155800,456665995,2050,2050,2050,2050,0
20230907,155700,456665995,2050,2050,2050,2050,0
20230907,155600,456665995,2050,2050,2050,2050,0
20230907,155500,456665995,2050,2050,2050,2050,0
20230907,155400,456665995,2050,2050,2050,2050,0
20230907,155300,456665995,2050,2050,2050,2050,0
20230907,155200,456665995,2050,2050,2050,2050,0
20230907,155100,456665995,2050,2050,2050,2050,0
20230907,155000,456665995,2050,2050,2050,2050,4722
20230907,154900,456665995,2050,2050,2050,2050,0
20230907,154800,456665995,2050,2050,2050,2050,0
20230907,154700,456665995,2050,2050,2050,2050,0
20230907,154600,456665995,2050,2050,2050,2050,0
20230907,154500,456665995,2050,2050,2050,2050,0
20230907,154400,456665995,2050,2050,2050,2050,0
20230907,154300,456665995,2050,2050,2050,2050,0
20230907,154200,456665995,2050,2050,2050,2050,0
20230907,154100,456665995,2050,2050,2050,2050,0
20230907,154000,456665995,2050,2050,2050,2050,0
20230907,153900,456665995,2050,2050,2050,2050,0
20230907,153800,456665995,2050,2050,2050,2050,0
20230907,153700,456665995,2050,2050,2050,2050,0
20230907,153600,456665995,2050,2050,2050,2050,0
20230907,153500,456665995,2050,2050,2050,2050,0
20230907,153400,456665995,2050,2050,2050,2050,0
20230907,153300,456665995,2050,2050,2050,2050,0
20230907,153200,456665995,2050,2050,2050,2050,0
20230907,153100,456665995,2050,2050,2050,2050,0
20230907,153000,456665995,2050,2050,2050,2050,4722
20230907,152900,446985895,2055,2055,2055,2055,0
20230907,152800,446985895,2055,2055,2055,2055,0
20230907,152700,446985895,2055,2055,2055,2055,0
20230907,152600,446985895,2055,2055,2055,2055,0
20230907,152500,446985895,2055,2055,2055,2055,0
20230907,152400,446985895,2055,2055,2055,2055,0
20230907,152300,446985895,2055,2055,2055,2055,0
20230907,152200,446985895,2055,2055,2055,2055,0
20230907,152100,446985895,2055,2055,2055,2055,0
20230907,152000,446985895,2055,2055,2055,2055,0
20230907,151900,446985895,2055,2055,2055,2055,271
20230907,151800,446428990,2055,2050,2055,2050,3000
20230907,151700,440276490,2055,2055,2055,2050,1889
20230907,151600,436396045,2055,2060,2060,2055,5397
20230907,151500,425304590,2055,2055,2060,2055,834
20230907,151400,423590220,2055,2055,2060,2055,627
20230907,151300,422299235,2060,2060,2060,2060,9
20230907,151200,422280695,2060,2060,2060,2055,614
20230907,151100,421018240,2060,2060,2060,2060,30
20230907,151000,420956440,2055,2055,2060,2055,944
20230907,150900,419016020,2060,2060,2060,2055,1432
20230907,150800,416071790,2060,2060,2060,2060,100
20230907,150700,415865790,2060,2060,2060,2060,11
20230907,150600,415843130,2060,2060,2060,2060,110
20230907,150500,415616530,2060,2060,2060,2060,0
20230907,150400,415616530,2060,2055,2060,2055,129
20230907,150300,415350920,2060,2060,2060,2060,1
20230907,150200,415348860,2060,2060,2060,2060,1274
20230907,150100,412724420,2055,2060,2060,2055,1372
20230907,150000,409903190,2060,2060,2060,2055,317
20230907,145900,409250670,2060,2060,2060,2060,120
20230907,145800,409003470,2060,2060,2060,2060,5
20230907,145700,408993170,2060,2060,2060,2060,3539
20230907,145600,401702830,2065,2065,2065,2065,1
20230907,145500,401700765,2065,2065,2065,2065,122
20230907,145400,401448835,2060,2065,2065,2060,50
20230907,145300,401345620,2065,2070,2070,2065,837
20230907,145200,399617000,2060,2060,2060,2060,0
20230907,145100,399617000,2060,2065,2070,2060,2605
20230907,145000,394239700,2060,2060,2060,2060,0
20230907,144900,394239700,2060,2060,2060,2060,1326
20230907,144800,391508140,2065,2065,2065,2065,74
20230907,144700,391355330,2065,2065,2065,2065,7
20230907,144600,391340875,2060,2060,2060,2060,166
20230907,144500,390998915,2065,2065,2065,2065,15
20230907,144400,390967940,2065,2065,2065,2065,1404
20230907,144300,388068680,2065,2065,2065,2065,0
20230907,144200,388068680,2065,2065,2065,2065,0
20230907,144100,388068680,2065,2065,2065,2065,1050
20230907,144000,385900430,2065,2065,2065,2065,358
20230907,143900,385161160,2065,2065,2065,2065,351
20230907,143800,384436345,2065,2065,2065,2065,3385
20230907,143700,377446320,2075,2065,2075,2065,600
20230907,143600,376206320,2070,2070,2070,2070,0
20230907,143500,376206320,2070,2070,2070,2065,757
20230907,143400,374641830,2065,2065,2065,2065,0
20230907,143300,374641830,2065,2065,2075,2065,502
20230907,143200,373605190,2065,2065,2065,2065,201
20230907,143100,373190125,2070,2075,2075,2070,142
20230907,143000,372895575,2075,2075,2075,2075,0
20230907,142900,372895575,2075,2075,2075,2075,0
20230907,142800,372895575,2075,2070,2075,2070,6
20230907,142700,372883130,2065,2065,2065,2065,0
20230907,142600,372883130,2065,2065,2065,2065,0
20230907,142500,372883130,2065,2070,2070,2065,824
20230907,142400,371181070,2070,2070,2070,2070,19
20230907,142300,371141740,2070,2070,2070,2070,10
20230907,142200,371121040,2070,2070,2070,2070,1
20230907,142100,371118970,2070,2070,2070,2070,0
20230907,142000,371118970,2070,2070,2070,2070,0
20230907,141900,371118970,2070,2070,2070,2070,0
20230907,141800,371118970,2070,2070,2070,2070,0
20230907,141700,371118970,2070,2070,2070,2070,0
20230907,141600,371118970,2070,2070,2070,2070,10
20230907,141500,371098270,2070,2070,2070,2070,407
20230907,141400,370255780,2070,2070,2070,2070,4
20230907,141300,370247500,2070,2070,2070,2070,100
20230907,141200,370040500,2070,2070,2070,2070,0
20230907,141100,370040500,2070,2070,2070,2070,1
20230907,141000,370038430,2070,2070,2070,2070,221
20230907,140900,369580960,2075,2075,2075,2075,0
20230907,140800,369580960,2075,2075,2075,2075,400
20230907,140700,368750960,2075,2075,2075,2075,0
20230907,140600,368750960,2075,2075,2075,2075,540
20230907,140500,367630460,2080,2080,2080,2080,0
20230907,140400,367630460,2080,2080,2080,2080,0
20230907,140300,367630460,2080,2080,2080,2080,0
20230907,140200,367630460,2080,2080,2080,2080,3
20230907,140100,367624220,2080,2070,2080,2070,82
20230907,140000,367454465,2070,2070,2070,2070,20
20230907,135900,367413065,2070,2070,2070,2070,4
20230907,135800,367404785,2065,2065,2065,2065,20
20230907,135700,367363485,2070,2070,2070,2070,100
20230907,135600,367156485,2080,2080,2080,2080,0
20230907,135500,367156485,2080,2080,2080,2080,1
20230907,135400,367154405,2065,2060,2065,2060,3030
20230907,135300,360912105,2060,2065,2065,2060,4158
20230907,135200,352329775,2065,2065,2065,2065,337
20230907,135100,351633870,2070,2075,2075,2070,5680
20230907,135000,339871205,2075,2075,2075,2075,61
20230907,134900,339744630,2075,2075,2075,2075,498
20230907,134800,338711280,2075,2075,2075,2075,0
20230907,134700,338711280,2075,2075,2075,2075,1
20230907,134600,338709205,2075,2075,2075,2075,3
20230907,134500,338702980,2075,2075,2075,2070,2427
20230907,134400,333667030,2070,2075,2075,2070,506
20230907,134300,332617180,2075,2070,2075,2070,788
20230907,134200,330985300,2075,2075,2075,2075,667
20230907,134100,329601275,2070,2070,2070,2070,1694
20230907,134000,326094695,2075,2075,2075,2070,80
20230907,133900,325929060,2075,2075,2075,2075,1001
20230907,133800,323851985,2075,2075,2075,2075,100
20230907,133700,323644485,2075,2075,2075,2075,3121
20230907,133600,317168410,2085,2075,2085,2075,649
20230907,133500,315821655,2080,2080,2080,2080,0
20230907,133400,315821655,2080,2080,2080,2080,0
20230907,133300,315821655,2080,2080,2080,2080,28
20230907,133200,315763415,2085,2085,2085,2085,1000
20230907,133100,313678415,2075,2075,2075,2075,0
20230907,133000,313678415,2075,2075,2075,2075,7
20230907,132900,313663890,2080,2075,2080,2075,1530
20230907,132800,310488165,2075,2075,2075,2075,150
20230907,132700,310176915,2080,2080,2080,2080,10
20230907,132600,310156115,2080,2080,2080,2080,100
20230907,132500,309948115,2080,2080,2080,2080,20
20230907,132400,309906515,2080,2080,2080,2080,210
20230907,132300,309469715,2080,2080,2080,2080,7
20230907,132200,309455155,2085,2075,2085,2075,140
20230907,132100,309163660,2080,2080,2080,2080,47
20230907,132000,309065900,2080,2080,2080,2080,0
20230907,131900,309065900,2080,2080,2080,2080,0
20230907,131800,309065900,2080,2080,2080,2080,0
20230907,131700,309065900,2080,2080,2080,2080,20
20230907,131600,309024300,2080,2075,2080,2075,60
20230907,131500,308899600,2075,2080,2080,2075,8
20230907,131400,308882965,2080,2080,2080,2080,377
20230907,131300,308098805,2075,2080,2080,2075,197
20230907,131200,307689655,2075,2080,2080,2075,294
20230907,131100,307078355,2085,2080,2085,2075,699
20230907,131000,305624435,2075,2075,2075,2075,970
20230907,130900,303611685,2080,2080,2080,2080,529
20230907,130800,302511365,2080,2080,2080,2080,4
20230907,130700,302503045,2080,2080,2080,2080,500
20230907,130600,301463045,2080,2075,2080,2075,1168
20230907,130500,299038605,2075,2075,2075,2075,0
20230907,130400,299038605,2075,2075,2075,2075,50
20230907,130300,298934855,2080,2080,2080,2080,377
20230907,130200,298150695,2080,2075,2080,2075,27
20230907,130100,298094540,2075,2075,2075,2075,1656
20230907,130000,294658340,2075,2075,2075,2075,1
20230907,125900,294656265,2075,2075,2075,2075,700
20230907,125800,293203765,2075,2075,2075,2075,0
20230907,125700,293203765,2075,2075,2075,2075,0
20230907,125600,293203765,2075,2075,2075,2075,0
20230907,125500,293203765,2075,2075,2075,2075,0
20230907,125400,293203765,2075,2080,2080,2075,54
20230907,125300,293091695,2080,2090,2090,2080,11
20230907,125200,293068780,2070,2070,2070,2070,0
20230907,125100,293068780,2070,2085,2085,2070,870
20230907,125000,291260170,2075,2075,2075,2075,0
20230907,124900,291260170,2075,2080,2080,2075,82
20230907,124800,291089995,2085,2075,2085,2075,351
20230907,124700,290361660,2070,2070,2070,2070,0
20230907,124600,290361660,2070,2070,2070,2070,0
20230907,124500,290361660,2070,2070,2070,2070,1077
20230907,124400,288132270,2075,2085,2085,2075,1178
20230907,124300,285687840,2090,2080,2090,2080,60
20230907,124200,285562570,2080,2080,2080,2080,10
20230907,124100,285541770,2080,2080,2080,2080,0
20230907,124000,285541770,2080,2080,2080,2080,160
20230907,123900,285208970,2080,2080,2080,2075,285
20230907,123800,284616175,2080,2080,2080,2080,1
20230907,123700,284614095,2075,2075,2075,2075,0
20230907,123600,284614095,2075,2075,2075,2075,64
20230907,123500,284481295,2075,2075,2075,2075,1494
20230907,123400,281381245,2075,2075,2075,2075,302
20230907,123300,280754595,2075,2070,2075,2070,218
20230907,123200,280302335,2075,2075,2075,2075,2376
20230907,123100,275372135,2075,2075,2075,2075,179
20230907,123000,275000710,2075,2075,2075,2075,3000
20230907,122900,268775710,2075,2075,2075,2075,0
20230907,122800,268775710,2075,2075,2075,2075,0
20230907,122700,268775710,2075,2075,2075,2075,1
20230907,122600,268773635,2070,2070,2070,2070,0
20230907,122500,268773635,2070,2075,2075,2070,4000
20230907,122400,260491180,2075,2075,2075,2075,0
20230907,122300,260491180,2075,2080,2080,2075,239
20230907,122200,259994750,2080,2080,2080,2080,0
20230907,122100,259994750,2080,2080,2080,2080,0
20230907,122000,259994750,2080,2075,2090,2070,5056
20230907,121900,249519210,2080,2080,2090,2080,15519
20230907,121800,217239680,2090,2090,2090,2090,3
20230907,121700,217233410,2085,2085,2085,2085,170
20230907,121600,216878960,2085,2080,2085,2080,75
20230907,121500,216722955,2080,2085,2085,2080,242
20230907,121400,216218395,2085,2085,2085,2085,0
20230907,121300,216218395,2085,2085,2085,2085,144
20230907,121200,215918155,2085,2085,2085,2085,144
20230907,121100,215617915,2085,2085,2085,2085,14
20230907,121000,215588725,2085,2085,2085,2085,10
20230907,120900,215567875,2080,2080,2080,2080,0
20230907,120800,215567875,2080,2085,2085,2080,41
20230907,120700,215482495,2085,2085,2085,2085,0
20230907,120600,215482495,2085,2085,2085,2085,0
20230907,120500,215482495,2085,2085,2085,2085,2
20230907,120400,215478325,2080,2080,2080,2080,1
20230907,120300,215476245,2080,2080,2080,2080,1500
20230907,120200,212356245,2085,2085,2085,2085,0
20230907,120100,212356245,2085,2085,2085,2085,2
20230907,120000,212352075,2085,2085,2085,2080,125
20230907,115900,212091525,2085,2085,2085,2085,2
20230907,115800,212087355,2085,2090,2090,2085,52
20230907,115700,211978930,2085,2085,2085,2080,351
20230907,115600,211247195,2085,2085,2085,2085,244
20230907,115500,210738455,2085,2085,2085,2085,65
20230907,115400,210602930,2095,2085,2095,2085,177
20230907,115300,210233835,2085,2085,2085,2085,478
20230907,115200,209237205,2085,2085,2085,2085,50
20230907,115100,209132955,2085,2085,2085,2085,788
20230907,115000,207489975,2095,2095,2095,2095,0
20230907,114900,207489975,2095,2095,2095,2095,0
20230907,114800,207489975,2095,2085,2095,2085,7
20230907,114700,207475330,2085,2080,2085,2080,1070
20230907,114600,205244730,2080,2080,2080,2080,0
20230907,114500,205244730,2080,2080,2080,2080,3
20230907,114400,205238490,2085,2085,2085,2085,0
20230907,114300,205238490,2085,2085,2085,2085,0
20230907,114200,205238490,2085,2085,2085,2085,0
20230907,114100,205238490,2085,2085,2085,2085,0
20230907,114000,205238490,2085,2090,2090,2085,177
20230907,113900,204869435,2090,2090,2090,2090,0
20230907,113800,204869435,2090,2090,2090,2090,101
20230907,113700,204658345,2090,2090,2090,2090,0
20230907,113600,204658345,2090,2090,2090,2090,0
20230907,113500,204658345,2090,2090,2090,2090,0
20230907,113400,204658345,2090,2090,2090,2090,41
20230907,113300,204572655,2095,2095,2095,2095,0
20230907,113200,204572655,2095,2095,2095,2095,3
20230907,113100,204566370,2095,2095,2095,2095,101
20230907,113000,204354775,2095,2095,2095,2095,0
20230907,112900,204354775,2095,2095,2095,2095,1
20230907,112800,204352680,2080,2080,2080,2080,0
20230907,112700,204352680,2080,2080,2080,2080,0
20230907,112600,204352680,2080,2090,2090,2080,3996
20230907,112500,196025135,2090,2090,2090,2090,1
20230907,112400,196023045,2090,2090,2090,2090,70
20230907,112300,195876745,2090,2090,2090,2090,2
20230907,112200,195872565,2090,2090,2090,2090,2
20230907,112100,195868385,2090,2090,2090,2090,0
20230907,112000,195868385,2090,2090,2090,2090,100
20230907,111900,195659385,2090,2090,2090,2090,0
20230907,111800,195659385,2090,2090,2090,2090,33
20230907,111700,195590415,2090,2090,2090,2090,500
20230907,111600,194545415,2085,2085,2085,2085,0
20230907,111500,194545415,2085,2085,2085,2085,2
20230907,111400,194541245,2090,2090,2090,2090,0
20230907,111300,194541245,2090,2090,2090,2090,48
20230907,111200,194440925,2090,2090,2090,2090,1
20230907,111100,194438835,2080,2080,2080,2080,200
20230907,111000,194022835,2080,2080,2080,2080,100
20230907,110900,193814835,2085,2085,2085,2085,100
20230907,110800,193606335,2085,2085,2085,2085,203
20230907,110700,193183080,2085,2085,2085,2085,510
20230907,110600,192119730,2085,2085,2085,2085,3
20230907,110500,192113475,2085,2085,2085,2085,493
20230907,110400,191085570,2085,2085,2085,2080,5289
20230907,110300,180069060,2090,2090,2090,2090,0
20230907,110200,180069060,2090,2085,2090,2085,43
20230907,110100,179979380,2085,2090,2090,2085,1631
20230907,110000,176578695,2090,2085,2090,2085,22
20230907,105900,176532720,2090,2090,2090,2090,7
20230907,105800,176518090,2085,2085,2085,2085,0
20230907,105700,176518090,2085,2085,2085,2085,459
20230907,105600,175561075,2085,2085,2085,2085,100
20230907,105500,175352575,2085,2085,2085,2085,0
20230907,105400,175352575,2085,2085,2085,2085,34
20230907,105300,175281685,2085,2085,2085,2085,1000
20230907,105200,173196685,2085,2085,2085,2085,502
20230907,105100,172150015,2085,2085,2085,2085,510
20230907,105000,171086665,2090,2090,2090,2090,0
20230907,104900,171086665,2090,2090,2090,2090,0
20230907,104800,171086665,2090,2095,2095,2085,188
20230907,104700,170694670,2090,2090,2090,2090,505
20230907,104600,169639220,2090,2090,2090,2090,488
20230907,104500,168619300,2090,2090,2090,2090,9
20230907,104400,168600490,2090,2090,2090,2090,0
20230907,104300,168600490,2090,2090,2090,2090,300
20230907,104200,167973490,2095,2095,2095,2095,50
20230907,104100,167868740,2095,2095,2095,2095,100
20230907,104000,167659240,2085,2085,2085,2085,0
20230907,103900,167659240,2085,2085,2085,2085,0
20230907,103800,167659240,2085,2090,2090,2085,65
20230907,103700,167523395,2090,2090,2090,2090,1
20230907,103600,167521305,2085,2085,2085,2085,0
20230907,103500,167521305,2085,2085,2085,2085,541
20230907,103400,166393320,2090,2090,2090,2090,0
20230907,103300,166393320,2090,2090,2090,2090,1
20230907,103200,166391230,2080,2080,2080,2080,0
20230907,103100,166391230,2080,2090,2090,2080,456
20230907,103000,165442030,2085,2085,2085,2085,495
20230907,102900,164409955,2085,2085,2085,2085,5000
20230907,102800,153984955,2090,2090,2090,2090,0
20230907,102700,153984955,2090,2090,2090,2090,120
20230907,102600,153734155,2090,2090,2090,2090,0
20230907,102500,153734155,2090,2090,2090,2090,90
20230907,102400,153546055,2090,2095,2095,2090,46
20230907,102300,153449800,2095,2090,2095,2085,3906
20230907,102200,145302490,2090,2090,2090,2090,4531
20230907,102100,135832700,2090,2095,2095,2090,1399
20230907,102000,132908780,2095,2090,2095,2090,702
20230907,101900,131440590,2095,2095,2095,2095,3076
20230907,101800,124996370,2095,2095,2095,2095,1
20230907,101700,124994275,2095,2095,2095,2095,167
20230907,101600,124644410,2095,2095,2095,2095,404
20230907,101500,123798030,2095,2095,2095,2090,216
20230907,101400,123345590,2095,2100,2100,2095,2469
20230907,101300,118161450,2100,2100,2100,2100,1
20230907,101200,118159350,2100,2100,2100,2100,36
20230907,101100,118083750,2090,2095,2095,2090,1514
20230907,101000,114918175,2095,2095,2095,2095,3
20230907,100900,114911890,2090,2090,2090,2090,1000
20230907,100800,112821890,2090,2090,2090,2090,1019
20230907,100700,110692180,2095,2095,2095,2095,22
20230907,100600,110646090,2095,2095,2095,2095,507
20230907,100500,109583925,2090,2095,2100,2090,77
20230907,100400,109422585,2095,2095,2095,2095,1010
20230907,100300,107306635,2090,2090,2090,2090,1147
20230907,100200,104909405,2090,2090,2090,2090,4199
20230907,100100,96133495,2095,2100,2100,2095,4942
20230907,100000,85779955,2100,2100,2100,2100,125
20230907,095900,85517455,2100,2095,2100,2095,2056
20230907,095800,81209900,2100,2100,2100,2100,59
20230907,095700,81086000,2100,2105,2105,2100,6934
20230907,095600,66524450,2115,2115,2115,2115,0
20230907,095500,66524450,2115,2110,2115,2105,19
20230907,095400,66484410,2100,2100,2100,2100,7
20230907,095300,66469710,2105,2105,2105,2105,725
20230907,095200,64943585,2105,2105,2105,2105,1185
20230907,095100,62449160,2115,2115,2115,2115,1
20230907,095000,62447045,2115,2115,2115,2105,1667
20230907,094900,58935510,2115,2110,2115,2110,359
20230907,094800,58177370,2110,2110,2110,2105,3448
20230907,094700,50905090,2115,2115,2115,2115,0
20230907,094600,50905090,2115,2115,2115,2115,0
20230907,094500,50905090,2115,2115,2115,2115,0
20230907,094400,50905090,2115,2115,2115,2115,2175
20230907,094300,46304965,2115,2120,2120,2115,583
20230907,094200,45071635,2120,2120,2120,2120,0
20230907,094100,45071635,2120,2120,2120,2120,0
20230907,094000,45071635,2120,2120,2120,2120,50
20230907,093900,44965635,2120,2120,2120,2120,2
20230907,093800,44961395,2125,2125,2125,2125,25
20230907,093700,44908270,2120,2120,2120,2120,0
20230907,093600,44908270,2120,2120,2120,2120,200
20230907,093500,44484270,2125,2125,2125,2120,103
20230907,093400,44265895,2125,2125,2125,2125,3
20230907,093300,44259520,2125,2120,2125,2120,108
20230907,093200,44030025,2125,2125,2125,2125,11
20230907,093100,44006650,2125,2120,2125,2115,63
20230907,093000,43873390,2115,2115,2120,2115,2199
20230907,092900,39222490,2120,2120,2120,2120,66
20230907,092800,39082570,2115,2115,2115,2115,102
20230907,092700,38866840,2130,2125,2130,2120,549
20230907,092600,37702840,2130,2130,2130,2120,1138
20230907,092500,35278910,2130,2130,2130,2130,0
20230907,092400,35278910,2130,2130,2130,2130,0
20230907,092300,35278910,2130,2130,2130,2130,147
20230907,092200,34965800,2130,2130,2130,2130,0
20230907,092100,34965800,2130,2130,2130,2130,225
20230907,092000,34486550,2130,2130,2130,2130,10
20230907,091900,34465250,2130,2130,2130,2130,30
20230907,091800,34401350,2130,2130,2130,2130,1
20230907,091700,34399220,2115,2120,2120,2115,200
20230907,091600,33976165,2115,2110,2125,2110,1048
20230907,091500,31756335,2115,2115,2115,2115,11
20230907,091400,31733070,2125,2125,2125,2110,1216
20230907,091300,29160115,2125,2125,2125,2125,1260
20230907,091200,26482615,2125,2125,2125,2125,1399
20230907,091100,23509740,2125,2125,2125,2120,4715
20230907,091000,13490410,2110,2110,2110,2110,0
20230907,090900,13490410,2110,2110,2110,2110,345
20230907,090800,12762460,2125,2110,2125,2110,7
20230907,090700,12747675,2105,2115,2115,2105,532
20230907,090600,11622515,2105,2105,2105,2105,0
20230907,090500,11622515,2105,2105,2105,2105,0
20230907,090400,11622515,2105,2110,2110,2105,132
20230907,090300,11344155,2120,2120,2120,2120,200
20230907,090200,10920155,2125,2125,2125,2125,56
20230907,090100,10801155,2105,2105,2105,2105,16
20230907,090000,10767475,2105,2100,2135,2100,5120