KissMeData/009200/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184800,156313745,2285,2285,2285,2285,3213
20230906,184700,156313745,2285,2285,2285,2285,0
20230906,184600,156313745,2285,2285,2285,2285,0
20230906,184500,156313745,2285,2285,2285,2285,0
20230906,184400,156313745,2285,2285,2285,2285,0
20230906,184300,156313745,2285,2285,2285,2285,0
20230906,184200,156313745,2285,2285,2285,2285,0
20230906,184100,156313745,2285,2285,2285,2285,0
20230906,184000,156313745,2285,2285,2285,2285,0
20230906,183900,156313745,2285,2285,2285,2285,0
20230906,183800,156313745,2285,2285,2285,2285,0
20230906,183700,156313745,2285,2285,2285,2285,0
20230906,183600,156313745,2285,2285,2285,2285,0
20230906,183500,156313745,2285,2285,2285,2285,0
20230906,183400,156313745,2285,2285,2285,2285,0
20230906,183300,156313745,2285,2285,2285,2285,0
20230906,183200,156313745,2285,2285,2285,2285,0
20230906,183100,156313745,2285,2285,2285,2285,0
20230906,183000,156313745,2285,2285,2285,2285,0
20230906,182900,156313745,2285,2285,2285,2285,0
20230906,182800,156313745,2285,2285,2285,2285,0
20230906,182700,156313745,2285,2285,2285,2285,0
20230906,182600,156313745,2285,2285,2285,2285,0
20230906,182500,156313745,2285,2285,2285,2285,0
20230906,182400,156313745,2285,2285,2285,2285,0
20230906,182300,156313745,2285,2285,2285,2285,0
20230906,182200,156313745,2285,2285,2285,2285,0
20230906,182100,156313745,2285,2285,2285,2285,0
20230906,182000,156313745,2285,2285,2285,2285,0
20230906,181900,156313745,2285,2285,2285,2285,0
20230906,181800,156313745,2285,2285,2285,2285,3213
20230906,181700,156313745,2285,2285,2285,2285,0
20230906,181600,156313745,2285,2285,2285,2285,0
20230906,181500,156313745,2285,2285,2285,2285,0
20230906,181400,156313745,2285,2285,2285,2285,0
20230906,181300,156313745,2285,2285,2285,2285,0
20230906,181200,156313745,2285,2285,2285,2285,0
20230906,181100,156313745,2285,2285,2285,2285,0
20230906,181000,156313745,2285,2285,2285,2285,0
20230906,180900,156313745,2285,2285,2285,2285,0
20230906,180800,156313745,2285,2285,2285,2285,0
20230906,180700,156313745,2285,2285,2285,2285,0
20230906,180600,156313745,2285,2285,2285,2285,0
20230906,180500,156313745,2285,2285,2285,2285,0
20230906,180400,156313745,2285,2285,2285,2285,0
20230906,180300,156313745,2285,2285,2285,2285,0
20230906,180200,156313745,2285,2285,2285,2285,0
20230906,180100,156313745,2285,2285,2285,2285,0
20230906,180000,156313745,2285,2285,2285,2285,0
20230906,175900,156313745,2285,2285,2285,2285,0
20230906,175800,156313745,2285,2285,2285,2285,0
20230906,175700,156313745,2285,2285,2285,2285,0
20230906,175600,156313745,2285,2285,2285,2285,0
20230906,175500,156313745,2285,2285,2285,2285,0
20230906,175400,156313745,2285,2285,2285,2285,0
20230906,175300,156313745,2285,2285,2285,2285,0
20230906,175200,156313745,2285,2285,2285,2285,0
20230906,175100,156313745,2285,2285,2285,2285,0
20230906,175000,156313745,2285,2285,2285,2285,0
20230906,174900,156313745,2285,2285,2285,2285,0
20230906,174800,156313745,2285,2285,2285,2285,3213
20230906,174700,156313745,2285,2285,2285,2285,0
20230906,174600,156313745,2285,2285,2285,2285,0
20230906,174500,156313745,2285,2285,2285,2285,0
20230906,174400,156313745,2285,2285,2285,2285,0
20230906,174300,156313745,2285,2285,2285,2285,0
20230906,174200,156313745,2285,2285,2285,2285,0
20230906,174100,156313745,2285,2285,2285,2285,0
20230906,174000,156313745,2285,2285,2285,2285,0
20230906,173900,156313745,2285,2285,2285,2285,0
20230906,173800,156313745,2285,2285,2285,2285,0
20230906,173700,156313745,2285,2285,2285,2285,0
20230906,173600,156313745,2285,2285,2285,2285,0
20230906,173500,156313745,2285,2285,2285,2285,0
20230906,173400,156313745,2285,2285,2285,2285,0
20230906,173300,156313745,2285,2285,2285,2285,0
20230906,173200,156313745,2285,2285,2285,2285,0
20230906,173100,156313745,2285,2285,2285,2285,0
20230906,173000,156313745,2285,2285,2285,2285,0
20230906,172900,156313745,2285,2285,2285,2285,0
20230906,172800,156313745,2285,2285,2285,2285,0
20230906,172700,156313745,2285,2285,2285,2285,0
20230906,172600,156313745,2285,2285,2285,2285,0
20230906,172500,156313745,2285,2285,2285,2285,0
20230906,172400,156313745,2285,2285,2285,2285,0
20230906,172300,156313745,2285,2285,2285,2285,0
20230906,172200,156313745,2285,2285,2285,2285,0
20230906,172100,156313745,2285,2285,2285,2285,0
20230906,172000,156313745,2285,2285,2285,2285,0
20230906,171900,156313745,2285,2285,2285,2285,0
20230906,171800,156313745,2285,2285,2285,2285,3213
20230906,171700,156313745,2285,2285,2285,2285,0
20230906,171600,156313745,2285,2285,2285,2285,0
20230906,171500,156313745,2285,2285,2285,2285,0
20230906,171400,156313745,2285,2285,2285,2285,0
20230906,171300,156313745,2285,2285,2285,2285,0
20230906,171200,156313745,2285,2285,2285,2285,0
20230906,171100,156313745,2285,2285,2285,2285,0
20230906,171000,156313745,2285,2285,2285,2285,0
20230906,170900,156313745,2285,2285,2285,2285,0
20230906,170800,156313745,2285,2285,2285,2285,0
20230906,170700,156313745,2285,2285,2285,2285,0
20230906,170600,156313745,2285,2285,2285,2285,0
20230906,170500,156313745,2285,2285,2285,2285,0
20230906,170400,156313745,2285,2285,2285,2285,0
20230906,170300,156313745,2285,2285,2285,2285,0
20230906,170200,156313745,2285,2285,2285,2285,0
20230906,170100,156313745,2285,2285,2285,2285,0
20230906,170000,156313745,2285,2285,2285,2285,0
20230906,165900,156313745,2285,2285,2285,2285,0
20230906,165800,156313745,2285,2285,2285,2285,0
20230906,165700,156313745,2285,2285,2285,2285,0
20230906,165600,156313745,2285,2285,2285,2285,0
20230906,165500,156313745,2285,2285,2285,2285,0
20230906,165400,156313745,2285,2285,2285,2285,0
20230906,165300,156313745,2285,2285,2285,2285,0
20230906,165200,156313745,2285,2285,2285,2285,0
20230906,165100,156313745,2285,2285,2285,2285,0
20230906,165000,156313745,2285,2285,2285,2285,0
20230906,164900,156313745,2285,2285,2285,2285,0
20230906,164800,156313745,2285,2285,2285,2285,3213
20230906,164700,156313745,2285,2285,2285,2285,0
20230906,164600,156313745,2285,2285,2285,2285,0
20230906,164500,156313745,2285,2285,2285,2285,0
20230906,164400,156313745,2285,2285,2285,2285,0
20230906,164300,156313745,2285,2285,2285,2285,0
20230906,164200,156313745,2285,2285,2285,2285,0
20230906,164100,156313745,2285,2285,2285,2285,0
20230906,164000,156313745,2285,2285,2285,2285,0
20230906,163900,156313745,2285,2285,2285,2285,0
20230906,163800,156313745,2285,2285,2285,2285,0
20230906,163700,156313745,2285,2285,2285,2285,0
20230906,163600,156313745,2285,2285,2285,2285,0
20230906,163500,156313745,2285,2285,2285,2285,0
20230906,163400,156313745,2285,2285,2285,2285,0
20230906,163300,156313745,2285,2285,2285,2285,0
20230906,163200,156313745,2285,2285,2285,2285,0
20230906,163100,156313745,2285,2285,2285,2285,0
20230906,163000,156313745,2285,2285,2285,2285,0
20230906,162900,156313745,2285,2285,2285,2285,0
20230906,162800,156313745,2285,2285,2285,2285,0
20230906,162700,156313745,2285,2285,2285,2285,0
20230906,162600,156313745,2285,2285,2285,2285,0
20230906,162500,156313745,2285,2285,2285,2285,0
20230906,162400,156313745,2285,2285,2285,2285,0
20230906,162300,156313745,2285,2285,2285,2285,0
20230906,162200,156313745,2285,2285,2285,2285,0
20230906,162100,156313745,2285,2285,2285,2285,0
20230906,162000,156313745,2285,2285,2285,2285,0
20230906,161900,156313745,2285,2285,2285,2285,0
20230906,161800,156313745,2285,2285,2285,2285,3213
20230906,161700,156313745,2285,2285,2285,2285,0
20230906,161600,156313745,2285,2285,2285,2285,0
20230906,161500,156313745,2285,2285,2285,2285,0
20230906,161400,156313745,2285,2285,2285,2285,0
20230906,161300,156313745,2285,2285,2285,2285,0
20230906,161200,156313745,2285,2285,2285,2285,0
20230906,161100,156313745,2285,2285,2285,2285,0
20230906,161000,156313745,2285,2285,2285,2285,0
20230906,160900,156313745,2285,2285,2285,2285,0
20230906,160800,156313745,2285,2285,2285,2285,0
20230906,160700,156313745,2285,2285,2285,2285,0
20230906,160600,156313745,2285,2285,2285,2285,0
20230906,160500,156313745,2285,2285,2285,2285,0
20230906,160400,156313745,2285,2285,2285,2285,0
20230906,160300,156313745,2285,2285,2285,2285,0
20230906,160200,156313745,2285,2285,2285,2285,0
20230906,160100,156313745,2285,2285,2285,2285,0
20230906,160000,156313745,2285,2285,2285,2285,0
20230906,155900,156313745,2285,2285,2285,2285,0
20230906,155800,156313745,2285,2285,2285,2285,0
20230906,155700,156313745,2285,2285,2285,2285,0
20230906,155600,156313745,2285,2285,2285,2285,0
20230906,155500,156313745,2285,2285,2285,2285,0
20230906,155400,156313745,2285,2285,2285,2285,0
20230906,155300,156313745,2285,2285,2285,2285,0
20230906,155200,156313745,2285,2285,2285,2285,0
20230906,155100,156313745,2285,2285,2285,2285,0
20230906,155000,156313745,2285,2285,2285,2285,0
20230906,154900,156313745,2285,2285,2285,2285,0
20230906,154800,156313745,2285,2285,2285,2285,3213
20230906,154700,156313745,2285,2285,2285,2285,0
20230906,154600,156313745,2285,2285,2285,2285,0
20230906,154500,156313745,2285,2285,2285,2285,0
20230906,154400,156313745,2285,2285,2285,2285,0
20230906,154300,156313745,2285,2285,2285,2285,0
20230906,154200,156313745,2285,2285,2285,2285,0
20230906,154100,156313745,2285,2285,2285,2285,0
20230906,154000,156313745,2285,2285,2285,2285,0
20230906,153900,156313745,2285,2285,2285,2285,0
20230906,153800,156313745,2285,2285,2285,2285,0
20230906,153700,156313745,2285,2285,2285,2285,0
20230906,153600,156313745,2285,2285,2285,2285,0
20230906,153500,156313745,2285,2285,2285,2285,0
20230906,153400,156313745,2285,2285,2285,2285,0
20230906,153300,156313745,2285,2285,2285,2285,0
20230906,153200,156313745,2285,2285,2285,2285,0
20230906,153100,156313745,2285,2285,2285,2285,0
20230906,153000,156313745,2285,2285,2285,2285,3213
20230906,152900,148972040,2290,2290,2290,2290,0
20230906,152800,148972040,2290,2290,2290,2290,0
20230906,152700,148972040,2290,2290,2290,2290,0
20230906,152600,148972040,2290,2290,2290,2290,0
20230906,152500,148972040,2290,2290,2290,2290,0
20230906,152400,148972040,2290,2290,2290,2290,0
20230906,152300,148972040,2290,2290,2290,2290,0
20230906,152200,148972040,2290,2290,2290,2290,0
20230906,152100,148972040,2290,2290,2290,2290,0
20230906,152000,148972040,2290,2290,2290,2290,0
20230906,151900,148972040,2290,2305,2305,2290,369
20230906,151800,148122480,2305,2305,2305,2305,2
20230906,151700,148117870,2300,2300,2300,2290,1078
20230906,151600,145648470,2300,2300,2300,2300,701
20230906,151500,144036170,2300,2300,2300,2300,0
20230906,151400,144036170,2300,2300,2300,2300,1
20230906,151300,144033870,2300,2290,2300,2290,3
20230906,151200,144026980,2300,2295,2300,2295,6
20230906,151100,144013185,2300,2300,2300,2300,1
20230906,151000,144010885,2300,2300,2300,2300,651
20230906,150900,142513585,2300,2300,2300,2300,0
20230906,150800,142513585,2300,2300,2300,2300,1
20230906,150700,142511285,2300,2300,2305,2300,4
20230906,150600,142502080,2295,2295,2295,2295,0
20230906,150500,142502080,2295,2295,2295,2295,4
20230906,150400,142492900,2295,2295,2295,2295,404
20230906,150300,141565720,2290,2290,2290,2290,2244
20230906,150200,136426960,2295,2295,2295,2295,0
20230906,150100,136426960,2295,2295,2295,2290,52
20230906,150000,136307625,2300,2300,2300,2300,0
20230906,145900,136307625,2300,2300,2300,2300,0
20230906,145800,136307625,2300,2300,2300,2300,0
20230906,145700,136307625,2300,2305,2305,2300,4
20230906,145600,136298420,2295,2295,2295,2295,356
20230906,145500,135481400,2295,2295,2295,2295,10
20230906,145400,135458450,2295,2295,2295,2295,1030
20230906,145300,133094600,2295,2295,2295,2295,0
20230906,145200,133094600,2295,2295,2295,2295,0
20230906,145100,133094600,2295,2290,2295,2290,8
20230906,145000,133076250,2295,2300,2300,2290,9
20230906,144900,133055575,2300,2300,2300,2300,4
20230906,144800,133046375,2295,2300,2300,2295,7
20230906,144700,133030280,2300,2300,2300,2300,6
20230906,144600,133016480,2290,2290,2290,2290,2993
20230906,144500,126162510,2300,2300,2300,2300,2
20230906,144400,126157910,2300,2300,2300,2290,1131
20230906,144300,123565300,2295,2295,2295,2295,500
20230906,144200,122417800,2300,2300,2300,2300,1
20230906,144100,122415500,2295,2295,2295,2295,4207
20230906,144000,112760435,2300,2300,2300,2300,79
20230906,143900,112578735,2310,2310,2310,2310,0
20230906,143800,112578735,2310,2310,2310,2310,0
20230906,143700,112578735,2310,2305,2310,2305,2
20230906,143600,112574120,2310,2310,2310,2310,0
20230906,143500,112574120,2310,2310,2310,2310,0
20230906,143400,112574120,2310,2310,2310,2310,50
20230906,143300,112458620,2315,2315,2315,2315,0
20230906,143200,112458620,2315,2315,2315,2315,0
20230906,143100,112458620,2315,2315,2315,2315,0
20230906,143000,112458620,2315,2300,2315,2300,2283
20230906,142900,107203780,2300,2300,2300,2300,0
20230906,142800,107203780,2300,2300,2300,2300,0
20230906,142700,107203780,2300,2300,2300,2300,0
20230906,142600,107203780,2300,2300,2300,2300,0
20230906,142500,107203780,2300,2300,2300,2300,0
20230906,142400,107203780,2300,2300,2300,2300,0
20230906,142300,107203780,2300,2300,2300,2300,0
20230906,142200,107203780,2300,2300,2300,2300,0
20230906,142100,107203780,2300,2300,2300,2300,0
20230906,142000,107203780,2300,2300,2300,2300,0
20230906,141900,107203780,2300,2300,2300,2300,0
20230906,141800,107203780,2300,2300,2300,2300,434
20230906,141700,106205580,2300,2300,2300,2300,0
20230906,141600,106205580,2300,2300,2300,2300,1
20230906,141500,106203280,2295,2295,2295,2295,422
20230906,141400,105234790,2300,2300,2300,2300,0
20230906,141300,105234790,2300,2300,2300,2300,0
20230906,141200,105234790,2300,2300,2300,2300,1
20230906,141100,105232490,2295,2295,2295,2295,80
20230906,141000,105048890,2300,2300,2300,2300,0
20230906,140900,105048890,2300,2295,2300,2295,501
20230906,140800,103899090,2300,2300,2300,2295,502
20230906,140700,102746990,2295,2295,2300,2295,678
20230906,140600,101190610,2300,2295,2300,2295,8
20230906,140500,101172240,2300,2300,2300,2300,146
20230906,140400,100836440,2300,2300,2300,2300,0
20230906,140300,100836440,2300,2300,2300,2300,0
20230906,140200,100836440,2300,2295,2300,2295,593
20230906,140100,99475490,2295,2295,2295,2295,24
20230906,140000,99420410,2295,2295,2295,2295,370
20230906,135900,98571260,2290,2290,2290,2290,1897
20230906,135800,94227130,2300,2300,2300,2300,0
20230906,135700,94227130,2300,2300,2300,2300,0
20230906,135600,94227130,2300,2300,2300,2300,0
20230906,135500,94227130,2300,2295,2300,2295,61
20230906,135400,94087130,2295,2295,2295,2295,50
20230906,135300,93972380,2300,2300,2300,2300,51
20230906,135200,93855080,2300,2300,2300,2300,14
20230906,135100,93822880,2300,2290,2300,2290,2333
20230906,135000,88480300,2300,2300,2300,2300,200
20230906,134900,88020300,2300,2300,2300,2300,0
20230906,134800,88020300,2300,2300,2300,2300,0
20230906,134700,88020300,2300,2300,2300,2300,0
20230906,134600,88020300,2300,2300,2300,2300,107
20230906,134500,87774200,2300,2300,2300,2300,0
20230906,134400,87774200,2300,2300,2300,2300,4002
20230906,134300,78569600,2300,2300,2300,2295,277
20230906,134200,77933865,2300,2300,2300,2300,2
20230906,134100,77929265,2295,2295,2295,2295,32
20230906,134000,77855825,2300,2300,2300,2300,2
20230906,133900,77851225,2300,2300,2300,2300,0
20230906,133800,77851225,2300,2300,2300,2300,0
20230906,133700,77851225,2300,2300,2300,2300,871
20230906,133600,75847925,2300,2300,2300,2300,22
20230906,133500,75797325,2300,2300,2300,2300,0
20230906,133400,75797325,2300,2300,2300,2300,0
20230906,133300,75797325,2300,2300,2300,2300,2
20230906,133200,75792725,2300,2295,2300,2295,1532
20230906,133100,72276775,2295,2295,2295,2295,0
20230906,133000,72276775,2295,2295,2295,2295,0
20230906,132900,72276775,2295,2295,2295,2295,4
20230906,132800,72267595,2295,2295,2295,2295,29
20230906,132700,72201040,2295,2295,2295,2295,250
20230906,132600,71627290,2300,2300,2300,2300,0
20230906,132500,71627290,2300,2300,2300,2300,0
20230906,132400,71627290,2300,2300,2300,2300,1
20230906,132300,71624990,2295,2300,2300,2295,90
20230906,132200,71418240,2300,2300,2300,2300,3
20230906,132100,71411340,2300,2295,2300,2295,9
20230906,132000,71390645,2300,2300,2300,2300,0
20230906,131900,71390645,2300,2300,2300,2300,0
20230906,131800,71390645,2300,2300,2300,2300,30
20230906,131700,71321645,2300,2300,2300,2300,0
20230906,131600,71321645,2300,2300,2300,2300,0
20230906,131500,71321645,2300,2300,2300,2300,500
20230906,131400,70171645,2300,2300,2300,2300,0
20230906,131300,70171645,2300,2300,2300,2300,0
20230906,131200,70171645,2300,2295,2300,2295,52
20230906,131100,70052050,2300,2300,2300,2300,0
20230906,131000,70052050,2300,2300,2300,2300,51
20230906,130900,69934750,2300,2300,2300,2300,0
20230906,130800,69934750,2300,2295,2300,2295,204
20230906,130700,69466550,2300,2300,2300,2300,0
20230906,130600,69466550,2300,2300,2300,2300,100
20230906,130500,69236550,2305,2305,2305,2300,108
20230906,130400,68988110,2300,2300,2300,2300,500
20230906,130300,67838110,2300,2300,2300,2300,2
20230906,130200,67833510,2300,2300,2300,2300,0
20230906,130100,67833510,2300,2300,2300,2300,1000
20230906,130000,65533510,2295,2305,2305,2295,2
20230906,125900,65528910,2305,2305,2305,2305,94
20230906,125800,65312240,2310,2310,2310,2310,0
20230906,125700,65312240,2310,2310,2310,2310,0
20230906,125600,65312240,2310,2310,2310,2310,0
20230906,125500,65312240,2310,2310,2310,2310,0
20230906,125400,65312240,2310,2310,2310,2310,0
20230906,125300,65312240,2310,2310,2310,2310,0
20230906,125200,65312240,2310,2310,2310,2310,0
20230906,125100,65312240,2310,2310,2310,2310,0
20230906,125000,65312240,2310,2310,2310,2310,0
20230906,124900,65312240,2310,2310,2310,2310,0
20230906,124800,65312240,2310,2310,2310,2310,0
20230906,124700,65312240,2310,2310,2310,2310,0
20230906,124600,65312240,2310,2310,2310,2310,5
20230906,124500,65300690,2310,2305,2310,2290,968
20230906,124400,63076840,2305,2295,2305,2290,1011
20230906,124300,60759535,2305,2305,2305,2305,0
20230906,124200,60759535,2305,2305,2305,2305,0
20230906,124100,60759535,2305,2295,2305,2290,1146
20230906,124000,58126835,2305,2305,2305,2305,0
20230906,123900,58126835,2305,2305,2305,2305,0
20230906,123800,58126835,2305,2305,2305,2305,0
20230906,123700,58126835,2305,2305,2305,2305,0
20230906,123600,58126835,2305,2305,2305,2305,111
20230906,123500,57870980,2305,2305,2305,2305,1
20230906,123400,57868675,2300,2305,2305,2300,551
20230906,123300,56601370,2300,2300,2300,2300,1
20230906,123200,56599070,2305,2305,2305,2305,0
20230906,123100,56599070,2305,2300,2305,2300,3
20230906,123000,56592160,2305,2305,2305,2305,4
20230906,122900,56582940,2295,2295,2295,2295,0
20230906,122800,56582940,2295,2295,2295,2295,1300
20230906,122700,53599440,2305,2305,2305,2305,4
20230906,122600,53590220,2305,2305,2305,2305,2
20230906,122500,53585610,2300,2300,2300,2300,2
20230906,122400,53581010,2305,2305,2305,2305,0
20230906,122300,53581010,2305,2300,2305,2300,104
20230906,122200,53341790,2300,2305,2305,2300,415
20230906,122100,52386965,2305,2305,2305,2305,4
20230906,122000,52377745,2300,2300,2300,2300,500
20230906,121900,51227745,2305,2300,2305,2300,800
20230906,121800,49385745,2300,2300,2300,2295,3
20230906,121700,49378850,2300,2295,2300,2290,1403
20230906,121600,46158965,2305,2305,2305,2305,4
20230906,121500,46149745,2305,2305,2305,2305,0
20230906,121400,46149745,2305,2305,2305,2305,0
20230906,121300,46149745,2305,2305,2305,2305,1
20230906,121200,46147440,2305,2305,2305,2305,0
20230906,121100,46147440,2305,2305,2305,2305,123
20230906,121000,45863925,2305,2305,2305,2305,0
20230906,120900,45863925,2305,2305,2305,2305,0
20230906,120800,45863925,2305,2305,2305,2305,1
20230906,120700,45861620,2305,2305,2305,2305,0
20230906,120600,45861620,2305,2305,2305,2305,1
20230906,120500,45859315,2300,2305,2305,2300,21
20230906,120400,45811010,2305,2295,2305,2295,35
20230906,120300,45730675,2305,2305,2305,2305,0
20230906,120200,45730675,2305,2305,2305,2305,0
20230906,120100,45730675,2305,2305,2305,2305,0
20230906,120000,45730675,2305,2305,2305,2305,0
20230906,115900,45730675,2305,2305,2305,2305,4
20230906,115800,45721455,2295,2295,2295,2295,0
20230906,115700,45721455,2295,2295,2295,2295,0
20230906,115600,45721455,2295,2295,2295,2295,0
20230906,115500,45721455,2295,2295,2295,2295,0
20230906,115400,45721455,2295,2295,2295,2295,0
20230906,115300,45721455,2295,2300,2300,2295,513
20230906,115200,44544095,2310,2310,2310,2310,0
20230906,115100,44544095,2310,2310,2310,2310,0
20230906,115000,44544095,2310,2310,2310,2310,0
20230906,114900,44544095,2310,2310,2310,2310,0
20230906,114800,44544095,2310,2310,2310,2310,0
20230906,114700,44544095,2310,2310,2310,2310,0
20230906,114600,44544095,2310,2310,2310,2310,30
20230906,114500,44474795,2310,2310,2310,2310,0
20230906,114400,44474795,2310,2310,2310,2310,0
20230906,114300,44474795,2310,2310,2310,2310,100
20230906,114200,44243795,2310,2310,2310,2310,0
20230906,114100,44243795,2310,2310,2310,2310,0
20230906,114000,44243795,2310,2310,2310,2310,100
20230906,113900,44012795,2310,2310,2310,2310,0
20230906,113800,44012795,2310,2310,2310,2310,0
20230906,113700,44012795,2310,2310,2310,2310,0
20230906,113600,44012795,2310,2310,2310,2310,0
20230906,113500,44012795,2310,2310,2310,2310,0
20230906,113400,44012795,2310,2310,2310,2310,0
20230906,113300,44012795,2310,2310,2310,2310,0
20230906,113200,44012795,2310,2310,2310,2310,40
20230906,113100,43920395,2310,2310,2310,2310,1
20230906,113000,43918085,2310,2300,2310,2300,908
20230906,112900,41829665,2300,2300,2300,2300,2
20230906,112800,41825065,2300,2300,2300,2300,2
20230906,112700,41820465,2310,2310,2310,2310,0
20230906,112600,41820465,2310,2310,2310,2310,0
20230906,112500,41820465,2310,2310,2310,2310,0
20230906,112400,41820465,2310,2310,2310,2310,3
20230906,112300,41813535,2310,2295,2310,2295,7
20230906,112200,41797380,2300,2300,2300,2300,0
20230906,112100,41797380,2300,2300,2300,2300,474
20230906,112000,40707180,2310,2310,2310,2310,0
20230906,111900,40707180,2310,2310,2310,2310,0
20230906,111800,40707180,2310,2310,2310,2310,0
20230906,111700,40707180,2310,2300,2310,2300,7
20230906,111600,40691040,2310,2310,2310,2310,0
20230906,111500,40691040,2310,2310,2310,2310,0
20230906,111400,40691040,2310,2310,2310,2310,2
20230906,111300,40686420,2310,2310,2310,2310,0
20230906,111200,40686420,2310,2305,2310,2305,17
20230906,111100,40647230,2305,2305,2305,2305,4
20230906,111000,40638010,2310,2310,2310,2310,37
20230906,110900,40552540,2310,2310,2310,2310,8
20230906,110800,40534060,2290,2310,2310,2290,52
20230906,110700,40414570,2315,2315,2315,2315,21
20230906,110600,40365955,2315,2315,2315,2315,0
20230906,110500,40365955,2315,2305,2315,2305,8
20230906,110400,40347455,2315,2315,2315,2315,0
20230906,110300,40347455,2315,2315,2315,2315,0
20230906,110200,40347455,2315,2315,2315,2315,1
20230906,110100,40345140,2300,2305,2305,2300,128
20230906,110000,40050105,2305,2305,2305,2305,28
20230906,105900,39985565,2305,2300,2305,2300,392
20230906,105800,39083955,2300,2300,2300,2300,3
20230906,105700,39077055,2300,2295,2300,2295,140
20230906,105600,38755750,2295,2295,2295,2295,21
20230906,105500,38707555,2300,2300,2300,2300,0
20230906,105400,38707555,2300,2300,2300,2300,111
20230906,105300,38452255,2300,2300,2300,2300,0
20230906,105200,38452255,2300,2300,2300,2300,3
20230906,105100,38445355,2300,2295,2300,2295,502
20230906,105000,37293255,2300,2300,2300,2300,2
20230906,104900,37288655,2300,2300,2300,2300,0
20230906,104800,37288655,2300,2300,2300,2300,2
20230906,104700,37284055,2300,2300,2300,2300,7
20230906,104600,37267955,2300,2300,2300,2300,12
20230906,104500,37240355,2300,2305,2305,2300,72
20230906,104400,37074750,2305,2305,2305,2305,5
20230906,104300,37063225,2305,2305,2305,2305,3
20230906,104200,37056310,2305,2305,2305,2305,0
20230906,104100,37056310,2305,2305,2305,2305,0
20230906,104000,37056310,2305,2305,2305,2305,20
20230906,103900,37010210,2305,2300,2305,2300,3
20230906,103800,37003300,2305,2305,2305,2305,2
20230906,103700,36998690,2305,2305,2305,2305,0
20230906,103600,36998690,2305,2305,2305,2305,0
20230906,103500,36998690,2305,2305,2305,2305,0
20230906,103400,36998690,2305,2305,2305,2305,0
20230906,103300,36998690,2305,2305,2305,2305,3
20230906,103200,36991775,2305,2305,2305,2305,1
20230906,103100,36989470,2305,2305,2305,2305,0
20230906,103000,36989470,2305,2305,2305,2305,4
20230906,102900,36980250,2305,2305,2305,2305,29
20230906,102800,36913405,2305,2300,2305,2290,506
20230906,102700,35753555,2305,2305,2305,2305,0
20230906,102600,35753555,2305,2305,2305,2305,0
20230906,102500,35753555,2305,2305,2305,2305,0
20230906,102400,35753555,2305,2305,2305,2305,0
20230906,102300,35753555,2305,2305,2305,2305,0
20230906,102200,35753555,2305,2305,2305,2305,0
20230906,102100,35753555,2305,2305,2305,2305,2
20230906,102000,35748945,2305,2305,2305,2305,4
20230906,101900,35739725,2305,2305,2305,2305,0
20230906,101800,35739725,2305,2305,2305,2305,10
20230906,101700,35716675,2305,2305,2305,2305,0
20230906,101600,35716675,2305,2305,2305,2305,0
20230906,101500,35716675,2305,2305,2305,2305,62
20230906,101400,35573765,2290,2305,2305,2290,2176
20230906,101300,30582255,2305,2305,2305,2305,4
20230906,101200,30573035,2305,2305,2305,2305,84
20230906,101100,30379415,2305,2305,2305,2305,0
20230906,101000,30379415,2305,2300,2305,2300,655
20230906,100900,28872895,2300,2305,2305,2300,369
20230906,100800,28024090,2305,2300,2305,2300,210
20230906,100700,27540540,2305,2305,2305,2300,8
20230906,100600,27522105,2305,2305,2305,2305,7
20230906,100500,27505970,2300,2305,2305,2300,107
20230906,100400,27259840,2310,2310,2315,2305,1277
20230906,100300,24316305,2315,2310,2315,2310,37
20230906,100200,24230670,2310,2310,2310,2310,813
20230906,100100,22352640,2310,2310,2310,2310,2
20230906,100000,22348020,2310,2310,2310,2310,2
20230906,095900,22343400,2310,2305,2310,2305,4
20230906,095800,22334165,2310,2310,2310,2310,1
20230906,095700,22331855,2310,2310,2310,2310,0
20230906,095600,22331855,2310,2310,2310,2310,0
20230906,095500,22331855,2310,2310,2310,2310,0
20230906,095400,22331855,2310,2310,2310,2310,2
20230906,095300,22327235,2310,2310,2310,2310,2
20230906,095200,22322615,2310,2310,2315,2310,191
20230906,095100,21881310,2310,2310,2310,2305,562
20230906,095000,20585590,2310,2310,2310,2310,0
20230906,094900,20585590,2310,2310,2310,2310,0
20230906,094800,20585590,2310,2310,2310,2310,0
20230906,094700,20585590,2310,2310,2310,2310,2
20230906,094600,20580970,2310,2305,2310,2305,27
20230906,094500,20518700,2310,2310,2310,2310,4
20230906,094400,20509460,2305,2305,2310,2305,161
20230906,094300,20138330,2310,2310,2310,2310,0
20230906,094200,20138330,2310,2310,2310,2310,0
20230906,094100,20138330,2310,2310,2310,2310,3
20230906,094000,20131400,2310,2310,2310,2310,1
20230906,093900,20129090,2310,2310,2310,2310,500
20230906,093800,18974090,2310,2310,2310,2310,5
20230906,093700,18962540,2310,2310,2310,2310,24
20230906,093600,18907100,2310,2310,2310,2310,31
20230906,093500,18835490,2310,2310,2310,2305,354
20230906,093400,18019500,2305,2305,2305,2305,87
20230906,093300,17818965,2310,2310,2310,2310,0
20230906,093200,17818965,2310,2305,2310,2305,62
20230906,093100,17676045,2310,2310,2310,2310,2
20230906,093000,17671425,2310,2310,2310,2310,1
20230906,092900,17669115,2310,2310,2310,2310,0
20230906,092800,17669115,2310,2310,2310,2310,0
20230906,092700,17669115,2310,2310,2310,2310,101
20230906,092600,17435805,2310,2310,2310,2310,0
20230906,092500,17435805,2310,2310,2310,2310,21
20230906,092400,17387295,2310,2310,2310,2310,100
20230906,092300,17156295,2310,2310,2310,2310,365
20230906,092200,16313145,2315,2315,2315,2315,0
20230906,092100,16313145,2315,2310,2315,2310,295
20230906,092000,15631690,2310,2310,2310,2310,20
20230906,091900,15585490,2310,2310,2310,2310,10
20230906,091800,15562390,2310,2310,2310,2310,2
20230906,091700,15557770,2310,2310,2310,2310,138
20230906,091600,15238990,2315,2315,2315,2315,0
20230906,091500,15238990,2315,2315,2315,2315,0
20230906,091400,15238990,2315,2315,2315,2315,0
20230906,091300,15238990,2315,2315,2315,2315,0
20230906,091200,15238990,2315,2315,2315,2315,0
20230906,091100,15238990,2315,2315,2315,2315,0
20230906,091000,15238990,2315,2315,2315,2305,2000
20230906,090900,10618980,2320,2320,2320,2320,0
20230906,090800,10618980,2320,2320,2320,2320,0
20230906,090700,10618980,2320,2320,2320,2320,0
20230906,090600,10618980,2320,2305,2320,2305,3000
20230906,090500,3680265,2305,2295,2305,2295,663
20230906,090400,2158640,2295,2290,2295,2290,527
20230906,090300,951805,2295,2295,2295,2295,8
20230906,090200,933445,2290,2295,2295,2290,70
20230906,090100,772960,2295,2295,2300,2290,258
20230906,090000,182095,2305,2305,2305,2305,79