KissMeData/419270/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205700,132006930,2330,2330,2330,2330,11
20230906,205600,132006930,2330,2330,2330,2330,0
20230906,205500,132006930,2330,2330,2330,2330,0
20230906,205400,132006930,2330,2330,2330,2330,0
20230906,205300,132006930,2330,2330,2330,2330,0
20230906,205200,132006930,2330,2330,2330,2330,0
20230906,205100,132006930,2330,2330,2330,2330,0
20230906,205000,132006930,2330,2330,2330,2330,0
20230906,204900,132006930,2330,2330,2330,2330,0
20230906,204800,132006930,2330,2330,2330,2330,0
20230906,204700,132006930,2330,2330,2330,2330,0
20230906,204600,132006930,2330,2330,2330,2330,0
20230906,204500,132006930,2330,2330,2330,2330,0
20230906,204400,132006930,2330,2330,2330,2330,0
20230906,204300,132006930,2330,2330,2330,2330,0
20230906,204200,132006930,2330,2330,2330,2330,0
20230906,204100,132006930,2330,2330,2330,2330,0
20230906,204000,132006930,2330,2330,2330,2330,0
20230906,203900,132006930,2330,2330,2330,2330,0
20230906,203800,132006930,2330,2330,2330,2330,0
20230906,203700,132006930,2330,2330,2330,2330,0
20230906,203600,132006930,2330,2330,2330,2330,0
20230906,203500,132006930,2330,2330,2330,2330,0
20230906,203400,132006930,2330,2330,2330,2330,0
20230906,203300,132006930,2330,2330,2330,2330,0
20230906,203200,132006930,2330,2330,2330,2330,0
20230906,203100,132006930,2330,2330,2330,2330,0
20230906,203000,132006930,2330,2330,2330,2330,0
20230906,202900,132006930,2330,2330,2330,2330,0
20230906,202800,132006930,2330,2330,2330,2330,0
20230906,202700,132006930,2330,2330,2330,2330,11
20230906,202600,132006930,2330,2330,2330,2330,0
20230906,202500,132006930,2330,2330,2330,2330,0
20230906,202400,132006930,2330,2330,2330,2330,0
20230906,202300,132006930,2330,2330,2330,2330,0
20230906,202200,132006930,2330,2330,2330,2330,0
20230906,202100,132006930,2330,2330,2330,2330,0
20230906,202000,132006930,2330,2330,2330,2330,0
20230906,201900,132006930,2330,2330,2330,2330,0
20230906,201800,132006930,2330,2330,2330,2330,0
20230906,201700,132006930,2330,2330,2330,2330,0
20230906,201600,132006930,2330,2330,2330,2330,0
20230906,201500,132006930,2330,2330,2330,2330,0
20230906,201400,132006930,2330,2330,2330,2330,0
20230906,201300,132006930,2330,2330,2330,2330,0
20230906,201200,132006930,2330,2330,2330,2330,0
20230906,201100,132006930,2330,2330,2330,2330,0
20230906,201000,132006930,2330,2330,2330,2330,0
20230906,200900,132006930,2330,2330,2330,2330,0
20230906,200800,132006930,2330,2330,2330,2330,0
20230906,200700,132006930,2330,2330,2330,2330,0
20230906,200600,132006930,2330,2330,2330,2330,0
20230906,200500,132006930,2330,2330,2330,2330,0
20230906,200400,132006930,2330,2330,2330,2330,0
20230906,200300,132006930,2330,2330,2330,2330,0
20230906,200200,132006930,2330,2330,2330,2330,0
20230906,200100,132006930,2330,2330,2330,2330,0
20230906,200000,132006930,2330,2330,2330,2330,0
20230906,195900,132006930,2330,2330,2330,2330,0
20230906,195800,132006930,2330,2330,2330,2330,0
20230906,195700,132006930,2330,2330,2330,2330,11
20230906,195600,132006930,2330,2330,2330,2330,0
20230906,195500,132006930,2330,2330,2330,2330,0
20230906,195400,132006930,2330,2330,2330,2330,0
20230906,195300,132006930,2330,2330,2330,2330,0
20230906,195200,132006930,2330,2330,2330,2330,0
20230906,195100,132006930,2330,2330,2330,2330,0
20230906,195000,132006930,2330,2330,2330,2330,0
20230906,194900,132006930,2330,2330,2330,2330,0
20230906,194800,132006930,2330,2330,2330,2330,0
20230906,194700,132006930,2330,2330,2330,2330,0
20230906,194600,132006930,2330,2330,2330,2330,0
20230906,194500,132006930,2330,2330,2330,2330,0
20230906,194400,132006930,2330,2330,2330,2330,0
20230906,194300,132006930,2330,2330,2330,2330,0
20230906,194200,132006930,2330,2330,2330,2330,0
20230906,194100,132006930,2330,2330,2330,2330,0
20230906,194000,132006930,2330,2330,2330,2330,0
20230906,193900,132006930,2330,2330,2330,2330,0
20230906,193800,132006930,2330,2330,2330,2330,0
20230906,193700,132006930,2330,2330,2330,2330,0
20230906,193600,132006930,2330,2330,2330,2330,0
20230906,193500,132006930,2330,2330,2330,2330,0
20230906,193400,132006930,2330,2330,2330,2330,0
20230906,193300,132006930,2330,2330,2330,2330,0
20230906,193200,132006930,2330,2330,2330,2330,0
20230906,193100,132006930,2330,2330,2330,2330,0
20230906,193000,132006930,2330,2330,2330,2330,0
20230906,192900,132006930,2330,2330,2330,2330,0
20230906,192800,132006930,2330,2330,2330,2330,0
20230906,192700,132006930,2330,2330,2330,2330,11
20230906,192600,132006930,2330,2330,2330,2330,0
20230906,192500,132006930,2330,2330,2330,2330,0
20230906,192400,132006930,2330,2330,2330,2330,0
20230906,192300,132006930,2330,2330,2330,2330,0
20230906,192200,132006930,2330,2330,2330,2330,0
20230906,192100,132006930,2330,2330,2330,2330,0
20230906,192000,132006930,2330,2330,2330,2330,0
20230906,191900,132006930,2330,2330,2330,2330,0
20230906,191800,132006930,2330,2330,2330,2330,0
20230906,191700,132006930,2330,2330,2330,2330,0
20230906,191600,132006930,2330,2330,2330,2330,0
20230906,191500,132006930,2330,2330,2330,2330,0
20230906,191400,132006930,2330,2330,2330,2330,0
20230906,191300,132006930,2330,2330,2330,2330,0
20230906,191200,132006930,2330,2330,2330,2330,0
20230906,191100,132006930,2330,2330,2330,2330,0
20230906,191000,132006930,2330,2330,2330,2330,0
20230906,190900,132006930,2330,2330,2330,2330,0
20230906,190800,132006930,2330,2330,2330,2330,0
20230906,190700,132006930,2330,2330,2330,2330,0
20230906,190600,132006930,2330,2330,2330,2330,0
20230906,190500,132006930,2330,2330,2330,2330,0
20230906,190400,132006930,2330,2330,2330,2330,0
20230906,190300,132006930,2330,2330,2330,2330,0
20230906,190200,132006930,2330,2330,2330,2330,0
20230906,190100,132006930,2330,2330,2330,2330,0
20230906,190000,132006930,2330,2330,2330,2330,0
20230906,185900,132006930,2330,2330,2330,2330,0
20230906,185800,132006930,2330,2330,2330,2330,0
20230906,185700,132006930,2330,2330,2330,2330,11
20230906,185600,132006930,2330,2330,2330,2330,0
20230906,185500,132006930,2330,2330,2330,2330,0
20230906,185400,132006930,2330,2330,2330,2330,0
20230906,185300,132006930,2330,2330,2330,2330,0
20230906,185200,132006930,2330,2330,2330,2330,0
20230906,185100,132006930,2330,2330,2330,2330,0
20230906,185000,132006930,2330,2330,2330,2330,0
20230906,184900,132006930,2330,2330,2330,2330,0
20230906,184800,132006930,2330,2330,2330,2330,0
20230906,184700,132006930,2330,2330,2330,2330,0
20230906,184600,132006930,2330,2330,2330,2330,0
20230906,184500,132006930,2330,2330,2330,2330,0
20230906,184400,132006930,2330,2330,2330,2330,0
20230906,184300,132006930,2330,2330,2330,2330,0
20230906,184200,132006930,2330,2330,2330,2330,0
20230906,184100,132006930,2330,2330,2330,2330,0
20230906,184000,132006930,2330,2330,2330,2330,0
20230906,183900,132006930,2330,2330,2330,2330,0
20230906,183800,132006930,2330,2330,2330,2330,0
20230906,183700,132006930,2330,2330,2330,2330,0
20230906,183600,132006930,2330,2330,2330,2330,0
20230906,183500,132006930,2330,2330,2330,2330,0
20230906,183400,132006930,2330,2330,2330,2330,0
20230906,183300,132006930,2330,2330,2330,2330,0
20230906,183200,132006930,2330,2330,2330,2330,0
20230906,183100,132006930,2330,2330,2330,2330,0
20230906,183000,132006930,2330,2330,2330,2330,0
20230906,182900,132006930,2330,2330,2330,2330,0
20230906,182800,132006930,2330,2330,2330,2330,0
20230906,182700,132006930,2330,2330,2330,2330,11
20230906,182600,132006930,2330,2330,2330,2330,0
20230906,182500,132006930,2330,2330,2330,2330,0
20230906,182400,132006930,2330,2330,2330,2330,0
20230906,182300,132006930,2330,2330,2330,2330,0
20230906,182200,132006930,2330,2330,2330,2330,0
20230906,182100,132006930,2330,2330,2330,2330,0
20230906,182000,132006930,2330,2330,2330,2330,0
20230906,181900,132006930,2330,2330,2330,2330,0
20230906,181800,132006930,2330,2330,2330,2330,0
20230906,181700,132006930,2330,2330,2330,2330,0
20230906,181600,132006930,2330,2330,2330,2330,0
20230906,181500,132006930,2330,2330,2330,2330,0
20230906,181400,132006930,2330,2330,2330,2330,0
20230906,181300,132006930,2330,2330,2330,2330,0
20230906,181200,132006930,2330,2330,2330,2330,0
20230906,181100,132006930,2330,2330,2330,2330,0
20230906,181000,132006930,2330,2330,2330,2330,0
20230906,180900,132006930,2330,2330,2330,2330,0
20230906,180800,132006930,2330,2330,2330,2330,0
20230906,180700,132006930,2330,2330,2330,2330,0
20230906,180600,132006930,2330,2330,2330,2330,0
20230906,180500,132006930,2330,2330,2330,2330,0
20230906,180400,132006930,2330,2330,2330,2330,0
20230906,180300,132006930,2330,2330,2330,2330,0
20230906,180200,132006930,2330,2330,2330,2330,0
20230906,180100,132006930,2330,2330,2330,2330,0
20230906,180000,132006930,2330,2330,2330,2330,0
20230906,175900,132006930,2330,2330,2330,2330,0
20230906,175800,132006930,2330,2330,2330,2330,0
20230906,175700,132006930,2330,2330,2330,2330,11
20230906,175600,132006930,2330,2330,2330,2330,0
20230906,175500,132006930,2330,2330,2330,2330,0
20230906,175400,132006930,2330,2330,2330,2330,0
20230906,175300,132006930,2330,2330,2330,2330,0
20230906,175200,132006930,2330,2330,2330,2330,0
20230906,175100,132006930,2330,2330,2330,2330,0
20230906,175000,132006930,2330,2330,2330,2330,0
20230906,174900,132006930,2330,2330,2330,2330,0
20230906,174800,132006930,2330,2330,2330,2330,0
20230906,174700,132006930,2330,2330,2330,2330,0
20230906,174600,132006930,2330,2330,2330,2330,0
20230906,174500,132006930,2330,2330,2330,2330,0
20230906,174400,132006930,2330,2330,2330,2330,0
20230906,174300,132006930,2330,2330,2330,2330,0
20230906,174200,132006930,2330,2330,2330,2330,0
20230906,174100,132006930,2330,2330,2330,2330,0
20230906,174000,132006930,2330,2330,2330,2330,0
20230906,173900,132006930,2330,2330,2330,2330,0
20230906,173800,132006930,2330,2330,2330,2330,0
20230906,173700,132006930,2330,2330,2330,2330,0
20230906,173600,132006930,2330,2330,2330,2330,0
20230906,173500,132006930,2330,2330,2330,2330,0
20230906,173400,132006930,2330,2330,2330,2330,0
20230906,173300,132006930,2330,2330,2330,2330,0
20230906,173200,132006930,2330,2330,2330,2330,0
20230906,173100,132006930,2330,2330,2330,2330,0
20230906,173000,132006930,2330,2330,2330,2330,0
20230906,172900,132006930,2330,2330,2330,2330,0
20230906,172800,132006930,2330,2330,2330,2330,0
20230906,172700,132006930,2330,2330,2330,2330,11
20230906,172600,132006930,2330,2330,2330,2330,0
20230906,172500,132006930,2330,2330,2330,2330,0
20230906,172400,132006930,2330,2330,2330,2330,0
20230906,172300,132006930,2330,2330,2330,2330,0
20230906,172200,132006930,2330,2330,2330,2330,0
20230906,172100,132006930,2330,2330,2330,2330,0
20230906,172000,132006930,2330,2330,2330,2330,0
20230906,171900,132006930,2330,2330,2330,2330,0
20230906,171800,132006930,2330,2330,2330,2330,0
20230906,171700,132006930,2330,2330,2330,2330,0
20230906,171600,132006930,2330,2330,2330,2330,0
20230906,171500,132006930,2330,2330,2330,2330,0
20230906,171400,132006930,2330,2330,2330,2330,0
20230906,171300,132006930,2330,2330,2330,2330,0
20230906,171200,132006930,2330,2330,2330,2330,0
20230906,171100,132006930,2330,2330,2330,2330,0
20230906,171000,132006930,2330,2330,2330,2330,0
20230906,170900,132006930,2330,2330,2330,2330,0
20230906,170800,132006930,2330,2330,2330,2330,0
20230906,170700,132006930,2330,2330,2330,2330,0
20230906,170600,132006930,2330,2330,2330,2330,0
20230906,170500,132006930,2330,2330,2330,2330,0
20230906,170400,132006930,2330,2330,2330,2330,0
20230906,170300,132006930,2330,2330,2330,2330,0
20230906,170200,132006930,2330,2330,2330,2330,0
20230906,170100,132006930,2330,2330,2330,2330,0
20230906,170000,132006930,2330,2330,2330,2330,0
20230906,165900,132006930,2330,2330,2330,2330,0
20230906,165800,132006930,2330,2330,2330,2330,0
20230906,165700,132006930,2330,2330,2330,2330,11
20230906,165600,132006930,2330,2330,2330,2330,0
20230906,165500,132006930,2330,2330,2330,2330,0
20230906,165400,132006930,2330,2330,2330,2330,0
20230906,165300,132006930,2330,2330,2330,2330,0
20230906,165200,132006930,2330,2330,2330,2330,0
20230906,165100,132006930,2330,2330,2330,2330,0
20230906,165000,132006930,2330,2330,2330,2330,0
20230906,164900,132006930,2330,2330,2330,2330,0
20230906,164800,132006930,2330,2330,2330,2330,0
20230906,164700,132006930,2330,2330,2330,2330,0
20230906,164600,132006930,2330,2330,2330,2330,0
20230906,164500,132006930,2330,2330,2330,2330,0
20230906,164400,132006930,2330,2330,2330,2330,0
20230906,164300,132006930,2330,2330,2330,2330,0
20230906,164200,132006930,2330,2330,2330,2330,0
20230906,164100,132006930,2330,2330,2330,2330,0
20230906,164000,132006930,2330,2330,2330,2330,0
20230906,163900,132006930,2330,2330,2330,2330,0
20230906,163800,132006930,2330,2330,2330,2330,0
20230906,163700,132006930,2330,2330,2330,2330,0
20230906,163600,132006930,2330,2330,2330,2330,0
20230906,163500,132006930,2330,2330,2330,2330,0
20230906,163400,132006930,2330,2330,2330,2330,0
20230906,163300,132006930,2330,2330,2330,2330,0
20230906,163200,132006930,2330,2330,2330,2330,0
20230906,163100,132006930,2330,2330,2330,2330,0
20230906,163000,132006930,2330,2330,2330,2330,0
20230906,162900,132006930,2330,2330,2330,2330,0
20230906,162800,132006930,2330,2330,2330,2330,0
20230906,162700,132006930,2330,2330,2330,2330,11
20230906,162600,132006930,2330,2330,2330,2330,0
20230906,162500,132006930,2330,2330,2330,2330,0
20230906,162400,132006930,2330,2330,2330,2330,0
20230906,162300,132006930,2330,2330,2330,2330,0
20230906,162200,132006930,2330,2330,2330,2330,0
20230906,162100,132006930,2330,2330,2330,2330,0
20230906,162000,132006930,2330,2330,2330,2330,0
20230906,161900,132006930,2330,2330,2330,2330,0
20230906,161800,132006930,2330,2330,2330,2330,0
20230906,161700,132006930,2330,2330,2330,2330,0
20230906,161600,132006930,2330,2330,2330,2330,0
20230906,161500,132006930,2330,2330,2330,2330,0
20230906,161400,132006930,2330,2330,2330,2330,0
20230906,161300,132006930,2330,2330,2330,2330,0
20230906,161200,132006930,2330,2330,2330,2330,0
20230906,161100,132006930,2330,2330,2330,2330,0
20230906,161000,132006930,2330,2330,2330,2330,0
20230906,160900,132006930,2330,2330,2330,2330,0
20230906,160800,132006930,2330,2330,2330,2330,0
20230906,160700,132006930,2330,2330,2330,2330,0
20230906,160600,132006930,2330,2330,2330,2330,0
20230906,160500,132006930,2330,2330,2330,2330,0
20230906,160400,132006930,2330,2330,2330,2330,0
20230906,160300,132006930,2330,2330,2330,2330,0
20230906,160200,132006930,2330,2330,2330,2330,0
20230906,160100,132006930,2330,2330,2330,2330,0
20230906,160000,132006930,2330,2330,2330,2330,0
20230906,155900,132006930,2330,2330,2330,2330,0
20230906,155800,132006930,2330,2330,2330,2330,0
20230906,155700,132006930,2330,2330,2330,2330,11
20230906,155600,132006930,2330,2330,2330,2330,0
20230906,155500,132006930,2330,2330,2330,2330,0
20230906,155400,132006930,2330,2330,2330,2330,0
20230906,155300,132006930,2330,2330,2330,2330,0
20230906,155200,132006930,2330,2330,2330,2330,0
20230906,155100,132006930,2330,2330,2330,2330,0
20230906,155000,132006930,2330,2330,2330,2330,0
20230906,154900,132006930,2330,2330,2330,2330,0
20230906,154800,132006930,2330,2330,2330,2330,0
20230906,154700,132006930,2330,2330,2330,2330,0
20230906,154600,132006930,2330,2330,2330,2330,0
20230906,154500,132006930,2330,2330,2330,2330,0
20230906,154400,132006930,2330,2330,2330,2330,0
20230906,154300,132006930,2330,2330,2330,2330,0
20230906,154200,132006930,2330,2330,2330,2330,0
20230906,154100,132006930,2330,2330,2330,2330,0
20230906,154000,132006930,2330,2330,2330,2330,0
20230906,153900,132006930,2330,2330,2330,2330,0
20230906,153800,132006930,2330,2330,2330,2330,0
20230906,153700,132006930,2330,2330,2330,2330,0
20230906,153600,132006930,2330,2330,2330,2330,0
20230906,153500,132006930,2330,2330,2330,2330,0
20230906,153400,132006930,2330,2330,2330,2330,0
20230906,153300,132006930,2330,2330,2330,2330,0
20230906,153200,132006930,2330,2330,2330,2330,0
20230906,153100,132006930,2330,2330,2330,2330,0
20230906,153000,132006930,2330,2330,2330,2330,11
20230906,152900,131981300,2330,2330,2330,2330,0
20230906,152800,131981300,2330,2330,2330,2330,0
20230906,152700,131981300,2330,2330,2330,2330,0
20230906,152600,131981300,2330,2330,2330,2330,0
20230906,152500,131981300,2330,2330,2330,2330,0
20230906,152400,131981300,2330,2330,2330,2330,0
20230906,152300,131981300,2330,2330,2330,2330,0
20230906,152200,131981300,2330,2330,2330,2330,0
20230906,152100,131981300,2330,2330,2330,2330,0
20230906,152000,131981300,2330,2330,2330,2330,0
20230906,151900,131981300,2330,2320,2330,2320,373
20230906,151800,131114035,2320,2320,2320,2320,0
20230906,151700,131114035,2320,2320,2320,2320,1
20230906,151600,131111715,2325,2325,2325,2325,0
20230906,151500,131111715,2325,2325,2325,2325,0
20230906,151400,131111715,2325,2325,2325,2325,0
20230906,151300,131111715,2325,2325,2325,2325,10
20230906,151200,131088465,2325,2325,2325,2325,10
20230906,151100,131065215,2320,2320,2320,2320,1
20230906,151000,131062895,2320,2320,2320,2320,130
20230906,150900,130761295,2320,2320,2320,2320,0
20230906,150800,130761295,2320,2320,2320,2320,1
20230906,150700,130758975,2320,2320,2320,2320,0
20230906,150600,130758975,2320,2320,2320,2320,22
20230906,150500,130707935,2325,2325,2325,2325,1250
20230906,150400,127801685,2325,2325,2325,2325,0
20230906,150300,127801685,2325,2325,2325,2325,200
20230906,150200,127336685,2325,2325,2325,2325,0
20230906,150100,127336685,2325,2320,2325,2320,2000
20230906,150000,122693485,2320,2320,2320,2320,0
20230906,145900,122693485,2320,2320,2320,2320,0
20230906,145800,122693485,2320,2320,2320,2320,0
20230906,145700,122693485,2320,2320,2320,2320,839
20230906,145600,120747005,2320,2320,2320,2320,0
20230906,145500,120747005,2320,2320,2320,2320,0
20230906,145400,120747005,2320,2315,2320,2315,617
20230906,145300,119318565,2315,2310,2315,2310,2
20230906,145200,119313940,2315,2315,2315,2315,143
20230906,145100,118982895,2315,2315,2315,2315,1
20230906,145000,118980580,2310,2310,2310,2310,0
20230906,144900,118980580,2310,2310,2310,2310,0
20230906,144800,118980580,2310,2310,2310,2310,0
20230906,144700,118980580,2310,2310,2310,2310,0
20230906,144600,118980580,2310,2310,2310,2310,0
20230906,144500,118980580,2310,2310,2310,2310,0
20230906,144400,118980580,2310,2310,2310,2310,0
20230906,144300,118980580,2310,2310,2310,2310,0
20230906,144200,118980580,2310,2310,2310,2310,0
20230906,144100,118980580,2310,2310,2310,2310,0
20230906,144000,118980580,2310,2310,2310,2310,0
20230906,143900,118980580,2310,2310,2310,2310,0
20230906,143800,118980580,2310,2310,2310,2310,0
20230906,143700,118980580,2310,2310,2310,2310,10
20230906,143600,118957480,2315,2315,2315,2315,73
20230906,143500,118788485,2315,2315,2315,2315,0
20230906,143400,118788485,2315,2315,2315,2315,0
20230906,143300,118788485,2315,2315,2315,2315,0
20230906,143200,118788485,2315,2315,2315,2315,0
20230906,143100,118788485,2315,2315,2315,2315,0
20230906,143000,118788485,2315,2315,2315,2315,0
20230906,142900,118788485,2315,2315,2315,2315,0
20230906,142800,118788485,2315,2315,2315,2315,0
20230906,142700,118788485,2315,2315,2315,2315,0
20230906,142600,118788485,2315,2315,2315,2315,0
20230906,142500,118788485,2315,2315,2315,2315,0
20230906,142400,118788485,2315,2315,2315,2315,0
20230906,142300,118788485,2315,2315,2315,2315,0
20230906,142200,118788485,2315,2315,2315,2315,0
20230906,142100,118788485,2315,2315,2315,2315,0
20230906,142000,118788485,2315,2315,2315,2315,0
20230906,141900,118788485,2315,2315,2315,2315,0
20230906,141800,118788485,2315,2315,2315,2315,0
20230906,141700,118788485,2315,2315,2315,2315,0
20230906,141600,118788485,2315,2315,2315,2315,0
20230906,141500,118788485,2315,2315,2315,2315,0
20230906,141400,118788485,2315,2315,2315,2315,200
20230906,141300,118325485,2310,2310,2310,2310,10
20230906,141200,118302385,2310,2315,2315,2310,69
20230906,141100,118142655,2315,2315,2315,2315,0
20230906,141000,118142655,2315,2315,2315,2315,0
20230906,140900,118142655,2315,2315,2315,2315,0
20230906,140800,118142655,2315,2315,2315,2315,0
20230906,140700,118142655,2315,2315,2315,2315,0
20230906,140600,118142655,2315,2315,2315,2315,0
20230906,140500,118142655,2315,2315,2315,2315,0
20230906,140400,118142655,2315,2315,2315,2315,0
20230906,140300,118142655,2315,2315,2315,2315,0
20230906,140200,118142655,2315,2315,2315,2315,0
20230906,140100,118142655,2315,2315,2315,2315,0
20230906,140000,118142655,2315,2315,2315,2315,0
20230906,135900,118142655,2315,2315,2315,2315,0
20230906,135800,118142655,2315,2315,2315,2315,0
20230906,135700,118142655,2315,2315,2315,2315,0
20230906,135600,118142655,2315,2315,2315,2315,0
20230906,135500,118142655,2315,2315,2315,2315,0
20230906,135400,118142655,2315,2315,2315,2315,0
20230906,135300,118142655,2315,2315,2315,2315,81
20230906,135200,117955140,2315,2315,2315,2315,0
20230906,135100,117955140,2315,2315,2315,2315,0
20230906,135000,117955140,2315,2315,2315,2315,0
20230906,134900,117955140,2315,2315,2315,2315,0
20230906,134800,117955140,2315,2315,2315,2315,0
20230906,134700,117955140,2315,2315,2315,2315,0
20230906,134600,117955140,2315,2315,2315,2315,0
20230906,134500,117955140,2315,2315,2315,2315,0
20230906,134400,117955140,2315,2315,2315,2315,100
20230906,134300,117723640,2315,2315,2315,2315,0
20230906,134200,117723640,2315,2315,2315,2315,0
20230906,134100,117723640,2315,2315,2315,2315,0
20230906,134000,117723640,2315,2315,2315,2315,0
20230906,133900,117723640,2315,2315,2315,2315,0
20230906,133800,117723640,2315,2315,2315,2315,51
20230906,133700,117605575,2315,2315,2315,2315,0
20230906,133600,117605575,2315,2315,2315,2315,0
20230906,133500,117605575,2315,2315,2315,2315,0
20230906,133400,117605575,2315,2315,2315,2315,0
20230906,133300,117605575,2315,2315,2315,2315,12
20230906,133200,117577795,2315,2315,2315,2315,0
20230906,133100,117577795,2315,2315,2315,2315,0
20230906,133000,117577795,2315,2315,2315,2315,0
20230906,132900,117577795,2315,2310,2315,2310,1150
20230906,132800,114921245,2320,2320,2320,2320,0
20230906,132700,114921245,2320,2320,2320,2320,0
20230906,132600,114921245,2320,2320,2320,2320,0
20230906,132500,114921245,2320,2320,2320,2320,0
20230906,132400,114921245,2320,2320,2320,2320,0
20230906,132300,114921245,2320,2320,2320,2320,0
20230906,132200,114921245,2320,2320,2320,2320,0
20230906,132100,114921245,2320,2320,2320,2320,10
20230906,132000,114898045,2320,2320,2320,2320,112
20230906,131900,114638205,2310,2310,2310,2310,0
20230906,131800,114638205,2310,2310,2310,2310,0
20230906,131700,114638205,2310,2310,2310,2310,0
20230906,131600,114638205,2310,2310,2310,2310,0
20230906,131500,114638205,2310,2310,2310,2310,0
20230906,131400,114638205,2310,2310,2310,2310,0
20230906,131300,114638205,2310,2310,2310,2310,0
20230906,131200,114638205,2310,2310,2310,2310,0
20230906,131100,114638205,2310,2310,2310,2310,0
20230906,131000,114638205,2310,2310,2310,2310,0
20230906,130900,114638205,2310,2310,2310,2310,0
20230906,130800,114638205,2310,2310,2310,2310,0
20230906,130700,114638205,2310,2310,2310,2310,0
20230906,130600,114638205,2310,2310,2310,2310,0
20230906,130500,114638205,2310,2310,2310,2310,0
20230906,130400,114638205,2310,2310,2310,2310,0
20230906,130300,114638205,2310,2310,2310,2310,0
20230906,130200,114638205,2310,2310,2310,2310,0
20230906,130100,114638205,2310,2310,2310,2310,0
20230906,130000,114638205,2310,2310,2310,2310,0
20230906,125900,114638205,2310,2310,2310,2310,0
20230906,125800,114638205,2310,2310,2310,2310,0
20230906,125700,114638205,2310,2310,2310,2310,0
20230906,125600,114638205,2310,2310,2310,2310,0
20230906,125500,114638205,2310,2310,2310,2310,30
20230906,125400,114568905,2315,2315,2315,2315,0
20230906,125300,114568905,2315,2315,2315,2315,0
20230906,125200,114568905,2315,2315,2315,2315,0
20230906,125100,114568905,2315,2315,2315,2315,0
20230906,125000,114568905,2315,2315,2315,2315,0
20230906,124900,114568905,2315,2315,2315,2315,0
20230906,124800,114568905,2315,2315,2315,2315,0
20230906,124700,114568905,2315,2315,2315,2315,20
20230906,124600,114522605,2325,2320,2325,2320,3600
20230906,124500,106157550,2310,2310,2310,2310,0
20230906,124400,106157550,2310,2310,2310,2310,0
20230906,124300,106157550,2310,2310,2310,2310,0
20230906,124200,106157550,2310,2315,2315,2310,23
20230906,124100,106104330,2315,2315,2315,2315,0
20230906,124000,106104330,2315,2315,2315,2315,44
20230906,123900,106002470,2310,2310,2310,2310,0
20230906,123800,106002470,2310,2310,2310,2310,0
20230906,123700,106002470,2310,2310,2310,2310,0
20230906,123600,106002470,2310,2310,2310,2310,0
20230906,123500,106002470,2310,2310,2310,2310,0
20230906,123400,106002470,2310,2310,2310,2310,0
20230906,123300,106002470,2310,2310,2310,2310,0
20230906,123200,106002470,2310,2310,2310,2310,0
20230906,123100,106002470,2310,2310,2310,2310,0
20230906,123000,106002470,2310,2310,2310,2310,0
20230906,122900,106002470,2310,2310,2310,2310,0
20230906,122800,106002470,2310,2310,2310,2310,0
20230906,122700,106002470,2310,2310,2310,2310,0
20230906,122600,106002470,2310,2310,2310,2310,0
20230906,122500,106002470,2310,2310,2310,2310,0
20230906,122400,106002470,2310,2310,2310,2310,0
20230906,122300,106002470,2310,2310,2310,2310,0
20230906,122200,106002470,2310,2310,2310,2310,0
20230906,122100,106002470,2310,2310,2310,2310,0
20230906,122000,106002470,2310,2310,2310,2310,0
20230906,121900,106002470,2310,2310,2310,2310,2
20230906,121800,105997850,2310,2310,2310,2310,0
20230906,121700,105997850,2310,2310,2310,2310,0
20230906,121600,105997850,2310,2310,2310,2310,20
20230906,121500,105951650,2310,2310,2310,2310,23
20230906,121400,105898520,2305,2305,2305,2305,0
20230906,121300,105898520,2305,2305,2305,2305,0
20230906,121200,105898520,2305,2305,2305,2305,0
20230906,121100,105898520,2305,2305,2305,2305,0
20230906,121000,105898520,2305,2305,2305,2305,0
20230906,120900,105898520,2305,2305,2305,2305,0
20230906,120800,105898520,2305,2315,2315,2305,292
20230906,120700,105224535,2315,2315,2315,2315,410
20230906,120600,104275385,2315,2315,2315,2315,941
20230906,120500,102096970,2315,2315,2315,2315,0
20230906,120400,102096970,2315,2315,2315,2315,0
20230906,120300,102096970,2315,2315,2315,2315,0
20230906,120200,102096970,2315,2315,2315,2315,0
20230906,120100,102096970,2315,2315,2315,2315,0
20230906,120000,102096970,2315,2315,2315,2315,0
20230906,115900,102096970,2315,2315,2315,2315,0
20230906,115800,102096970,2315,2315,2315,2315,0
20230906,115700,102096970,2315,2315,2315,2315,0
20230906,115600,102096970,2315,2315,2315,2315,0
20230906,115500,102096970,2315,2315,2315,2315,0
20230906,115400,102096970,2315,2315,2315,2315,0
20230906,115300,102096970,2315,2315,2315,2315,0
20230906,115200,102096970,2315,2315,2315,2315,0
20230906,115100,102096970,2315,2315,2315,2315,22
20230906,115000,102046040,2315,2315,2315,2315,0
20230906,114900,102046040,2315,2315,2315,2315,0
20230906,114800,102046040,2315,2315,2315,2315,0
20230906,114700,102046040,2315,2315,2315,2315,1042
20230906,114600,99633810,2315,2315,2315,2315,0
20230906,114500,99633810,2315,2315,2315,2315,0
20230906,114400,99633810,2315,2315,2315,2315,0
20230906,114300,99633810,2315,2315,2315,2315,0
20230906,114200,99633810,2315,2315,2315,2315,0
20230906,114100,99633810,2315,2315,2315,2315,0
20230906,114000,99633810,2315,2315,2315,2315,6
20230906,113900,99619920,2310,2310,2310,2310,0
20230906,113800,99619920,2310,2310,2310,2310,0
20230906,113700,99619920,2310,2310,2310,2310,0
20230906,113600,99619920,2310,2310,2310,2310,0
20230906,113500,99619920,2310,2310,2310,2310,0
20230906,113400,99619920,2310,2310,2310,2310,0
20230906,113300,99619920,2310,2310,2310,2310,50
20230906,113200,99504420,2310,2310,2310,2310,0
20230906,113100,99504420,2310,2310,2310,2310,0
20230906,113000,99504420,2310,2310,2310,2310,1
20230906,112900,99502110,2310,2310,2310,2310,0
20230906,112800,99502110,2310,2310,2310,2310,23
20230906,112700,99448980,2305,2305,2305,2305,0
20230906,112600,99448980,2305,2305,2305,2305,0
20230906,112500,99448980,2305,2305,2305,2305,0
20230906,112400,99448980,2305,2305,2305,2305,0
20230906,112300,99448980,2305,2305,2305,2305,0
20230906,112200,99448980,2305,2310,2310,2305,1001
20230906,112100,97141670,2310,2310,2310,2305,83
20230906,112000,96949960,2310,2310,2310,2310,300
20230906,111900,96256960,2310,2310,2310,2310,248
20230906,111800,95684080,2315,2315,2315,2315,0
20230906,111700,95684080,2315,2315,2315,2315,0
20230906,111600,95684080,2315,2315,2315,2315,0
20230906,111500,95684080,2315,2315,2315,2315,0
20230906,111400,95684080,2315,2315,2315,2315,0
20230906,111300,95684080,2315,2315,2315,2315,46
20230906,111200,95577590,2315,2315,2315,2315,0
20230906,111100,95577590,2315,2315,2315,2315,100
20230906,111000,95346090,2310,2310,2310,2310,0
20230906,110900,95346090,2310,2310,2310,2310,0
20230906,110800,95346090,2310,2310,2310,2310,35
20230906,110700,95265240,2310,2310,2310,2310,0
20230906,110600,95265240,2310,2310,2310,2310,0
20230906,110500,95265240,2310,2310,2310,2310,0
20230906,110400,95265240,2310,2310,2310,2310,0
20230906,110300,95265240,2310,2310,2310,2310,0
20230906,110200,95265240,2310,2310,2310,2310,0
20230906,110100,95265240,2310,2310,2310,2310,0
20230906,110000,95265240,2310,2310,2310,2310,1
20230906,105900,95262930,2305,2305,2305,2305,37
20230906,105800,95177645,2305,2305,2305,2305,0
20230906,105700,95177645,2305,2315,2315,2305,456
20230906,105600,94126515,2310,2310,2310,2310,0
20230906,105500,94126515,2310,2310,2310,2310,10
20230906,105400,94103415,2310,2310,2310,2310,0
20230906,105300,94103415,2310,2310,2310,2310,0
20230906,105200,94103415,2310,2310,2310,2310,0
20230906,105100,94103415,2310,2310,2310,2310,950
20230906,105000,91908915,2315,2315,2315,2315,0
20230906,104900,91908915,2315,2315,2315,2315,0
20230906,104800,91908915,2315,2315,2315,2315,488
20230906,104700,90779195,2315,2315,2315,2315,0
20230906,104600,90779195,2315,2315,2315,2315,70
20230906,104500,90617145,2315,2315,2315,2315,102
20230906,104400,90381015,2320,2320,2320,2320,50
20230906,104300,90265015,2320,2320,2320,2320,0
20230906,104200,90265015,2320,2320,2320,2320,0
20230906,104100,90265015,2320,2320,2320,2320,0
20230906,104000,90265015,2320,2320,2320,2320,0
20230906,103900,90265015,2320,2320,2320,2320,100
20230906,103800,90033015,2320,2320,2320,2320,223
20230906,103700,89515655,2320,2320,2320,2320,200
20230906,103600,89051655,2320,2320,2320,2320,0
20230906,103500,89051655,2320,2320,2320,2320,0
20230906,103400,89051655,2320,2320,2320,2320,800
20230906,103300,87195655,2325,2325,2325,2325,2
20230906,103200,87191005,2320,2320,2320,2320,0
20230906,103100,87191005,2320,2320,2320,2320,0
20230906,103000,87191005,2320,2320,2320,2320,400
20230906,102900,86263005,2320,2320,2320,2320,0
20230906,102800,86263005,2320,2320,2320,2320,100
20230906,102700,86031005,2320,2320,2320,2320,4400
20230906,102600,75823005,2320,2320,2320,2320,0
20230906,102500,75823005,2320,2320,2320,2320,0
20230906,102400,75823005,2320,2320,2320,2320,224
20230906,102300,75303325,2320,2320,2320,2320,0
20230906,102200,75303325,2320,2315,2320,2315,3023
20230906,102100,68292885,2315,2315,2315,2315,500
20230906,102000,67135385,2320,2315,2320,2315,2000
20230906,101900,62499860,2315,2315,2315,2315,100
20230906,101800,62268360,2315,2315,2315,2315,200
20230906,101700,61805360,2310,2310,2310,2310,0
20230906,101600,61805360,2310,2310,2310,2310,0
20230906,101500,61805360,2310,2310,2310,2310,1
20230906,101400,61803050,2310,2310,2310,2310,0
20230906,101300,61803050,2310,2310,2310,2310,163
20230906,101200,61426520,2310,2310,2310,2310,0
20230906,101100,61426520,2310,2310,2310,2310,208
20230906,101000,60946040,2310,2310,2310,2310,392
20230906,100900,60040520,2305,2305,2305,2305,0
20230906,100800,60040520,2305,2305,2305,2305,0
20230906,100700,60040520,2305,2305,2305,2305,0
20230906,100600,60040520,2305,2305,2305,2305,0
20230906,100500,60040520,2305,2305,2305,2305,16
20230906,100400,60003640,2310,2310,2310,2310,0
20230906,100300,60003640,2310,2310,2310,2310,0
20230906,100200,60003640,2310,2310,2310,2310,0
20230906,100100,60003640,2310,2310,2310,2310,50
20230906,100000,59888140,2310,2310,2310,2310,0
20230906,095900,59888140,2310,2310,2310,2310,0
20230906,095800,59888140,2310,2310,2310,2310,0
20230906,095700,59888140,2310,2310,2310,2310,0
20230906,095600,59888140,2310,2310,2310,2310,0
20230906,095500,59888140,2310,2310,2310,2310,0
20230906,095400,59888140,2310,2310,2310,2310,0
20230906,095300,59888140,2310,2310,2310,2310,0
20230906,095200,59888140,2310,2310,2310,2310,0
20230906,095100,59888140,2310,2310,2310,2310,0
20230906,095000,59888140,2310,2310,2310,2310,86
20230906,094900,59689480,2305,2305,2305,2305,0
20230906,094800,59689480,2305,2305,2305,2305,0
20230906,094700,59689480,2305,2305,2305,2305,0
20230906,094600,59689480,2305,2305,2305,2305,900
20230906,094500,57614980,2305,2305,2305,2305,0
20230906,094400,57614980,2305,2305,2305,2305,0
20230906,094300,57614980,2305,2305,2305,2305,0
20230906,094200,57614980,2305,2305,2305,2305,299
20230906,094100,56925785,2305,2305,2305,2305,1
20230906,094000,56923480,2315,2315,2315,2315,0
20230906,093900,56923480,2315,2315,2315,2315,1000
20230906,093800,54608480,2315,2315,2315,2315,0
20230906,093700,54608480,2315,2315,2315,2315,0
20230906,093600,54608480,2315,2305,2315,2305,2740
20230906,093500,48278380,2305,2305,2305,2305,40
20230906,093400,48186180,2305,2305,2305,2305,22
20230906,093300,48135470,2305,2315,2315,2305,599
20230906,093200,46751475,2315,2315,2315,2315,100
20230906,093100,46519975,2315,2315,2315,2315,1
20230906,093000,46517660,2315,2315,2315,2315,100
20230906,092900,46286160,2320,2320,2320,2320,0
20230906,092800,46286160,2320,2315,2320,2315,4763
20230906,092700,35239585,2315,2305,2315,2305,5187
20230906,092600,23270635,2300,2300,2300,2300,87
20230906,092500,23070535,2305,2305,2305,2305,0
20230906,092400,23070535,2305,2305,2305,2305,173
20230906,092300,22671770,2300,2305,2305,2300,359
20230906,092200,21845625,2305,2305,2305,2305,200
20230906,092100,21384625,2300,2300,2300,2300,65
20230906,092000,21235125,2300,2300,2300,2300,600
20230906,091900,19855125,2300,2300,2300,2300,23
20230906,091800,19802225,2300,2295,2300,2295,4138
20230906,091700,10290265,2290,2290,2290,2290,0
20230906,091600,10290265,2290,2290,2290,2290,0
20230906,091500,10290265,2290,2290,2290,2290,30
20230906,091400,10221565,2285,2285,2285,2285,30
20230906,091300,10153015,2285,2285,2285,2285,10
20230906,091200,10130165,2295,2295,2295,2295,0
20230906,091100,10130165,2295,2290,2295,2290,564
20230906,091000,8838535,2285,2285,2285,2285,177
20230906,090900,8434090,2285,2285,2285,2285,0
20230906,090800,8434090,2285,2285,2285,2285,0
20230906,090700,8434090,2285,2275,2285,2275,3529
20230906,090600,370825,2275,2275,2275,2275,0
20230906,090500,370825,2275,2275,2275,2275,163
20230906,090400,0,2275,2275,2275,2275,0
20230906,090300,0,2275,2275,2275,2275,0
20230906,090200,0,2275,2275,2275,2275,0
20230906,090100,0,2275,2275,2275,2275,0
20230906,090000,0,2275,2275,2275,2275,0