KissMeData/009200/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184900,244164030,2275,2275,2275,2275,225
20230907,184800,244164030,2275,2275,2275,2275,0
20230907,184700,244164030,2275,2275,2275,2275,0
20230907,184600,244164030,2275,2275,2275,2275,0
20230907,184500,244164030,2275,2275,2275,2275,0
20230907,184400,244164030,2275,2275,2275,2275,0
20230907,184300,244164030,2275,2275,2275,2275,0
20230907,184200,244164030,2275,2275,2275,2275,0
20230907,184100,244164030,2275,2275,2275,2275,0
20230907,184000,244164030,2275,2275,2275,2275,0
20230907,183900,244164030,2275,2275,2275,2275,0
20230907,183800,244164030,2275,2275,2275,2275,0
20230907,183700,244164030,2275,2275,2275,2275,0
20230907,183600,244164030,2275,2275,2275,2275,0
20230907,183500,244164030,2275,2275,2275,2275,0
20230907,183400,244164030,2275,2275,2275,2275,0
20230907,183300,244164030,2275,2275,2275,2275,0
20230907,183200,244164030,2275,2275,2275,2275,0
20230907,183100,244164030,2275,2275,2275,2275,0
20230907,183000,244164030,2275,2275,2275,2275,0
20230907,182900,244164030,2275,2275,2275,2275,0
20230907,182800,244164030,2275,2275,2275,2275,0
20230907,182700,244164030,2275,2275,2275,2275,0
20230907,182600,244164030,2275,2275,2275,2275,0
20230907,182500,244164030,2275,2275,2275,2275,0
20230907,182400,244164030,2275,2275,2275,2275,0
20230907,182300,244164030,2275,2275,2275,2275,0
20230907,182200,244164030,2275,2275,2275,2275,0
20230907,182100,244164030,2275,2275,2275,2275,0
20230907,182000,244164030,2275,2275,2275,2275,0
20230907,181900,244164030,2275,2275,2275,2275,225
20230907,181800,244164030,2275,2275,2275,2275,0
20230907,181700,244164030,2275,2275,2275,2275,0
20230907,181600,244164030,2275,2275,2275,2275,0
20230907,181500,244164030,2275,2275,2275,2275,0
20230907,181400,244164030,2275,2275,2275,2275,0
20230907,181300,244164030,2275,2275,2275,2275,0
20230907,181200,244164030,2275,2275,2275,2275,0
20230907,181100,244164030,2275,2275,2275,2275,0
20230907,181000,244164030,2275,2275,2275,2275,0
20230907,180900,244164030,2275,2275,2275,2275,0
20230907,180800,244164030,2275,2275,2275,2275,0
20230907,180700,244164030,2275,2275,2275,2275,0
20230907,180600,244164030,2275,2275,2275,2275,0
20230907,180500,244164030,2275,2275,2275,2275,0
20230907,180400,244164030,2275,2275,2275,2275,0
20230907,180300,244164030,2275,2275,2275,2275,0
20230907,180200,244164030,2275,2275,2275,2275,0
20230907,180100,244164030,2275,2275,2275,2275,0
20230907,180000,244164030,2275,2275,2275,2275,0
20230907,175900,244164030,2275,2275,2275,2275,0
20230907,175800,244164030,2275,2275,2275,2275,0
20230907,175700,244164030,2275,2275,2275,2275,0
20230907,175600,244164030,2275,2275,2275,2275,0
20230907,175500,244164030,2275,2275,2275,2275,0
20230907,175400,244164030,2275,2275,2275,2275,0
20230907,175300,244164030,2275,2275,2275,2275,0
20230907,175200,244164030,2275,2275,2275,2275,0
20230907,175100,244164030,2275,2275,2275,2275,0
20230907,175000,244164030,2275,2275,2275,2275,0
20230907,174900,244164030,2275,2275,2275,2275,225
20230907,174800,244164030,2275,2275,2275,2275,0
20230907,174700,244164030,2275,2275,2275,2275,0
20230907,174600,244164030,2275,2275,2275,2275,0
20230907,174500,244164030,2275,2275,2275,2275,0
20230907,174400,244164030,2275,2275,2275,2275,0
20230907,174300,244164030,2275,2275,2275,2275,0
20230907,174200,244164030,2275,2275,2275,2275,0
20230907,174100,244164030,2275,2275,2275,2275,0
20230907,174000,244164030,2275,2275,2275,2275,0
20230907,173900,244164030,2275,2275,2275,2275,0
20230907,173800,244164030,2275,2275,2275,2275,0
20230907,173700,244164030,2275,2275,2275,2275,0
20230907,173600,244164030,2275,2275,2275,2275,0
20230907,173500,244164030,2275,2275,2275,2275,0
20230907,173400,244164030,2275,2275,2275,2275,0
20230907,173300,244164030,2275,2275,2275,2275,0
20230907,173200,244164030,2275,2275,2275,2275,0
20230907,173100,244164030,2275,2275,2275,2275,0
20230907,173000,244164030,2275,2275,2275,2275,0
20230907,172900,244164030,2275,2275,2275,2275,0
20230907,172800,244164030,2275,2275,2275,2275,0
20230907,172700,244164030,2275,2275,2275,2275,0
20230907,172600,244164030,2275,2275,2275,2275,0
20230907,172500,244164030,2275,2275,2275,2275,0
20230907,172400,244164030,2275,2275,2275,2275,0
20230907,172300,244164030,2275,2275,2275,2275,0
20230907,172200,244164030,2275,2275,2275,2275,0
20230907,172100,244164030,2275,2275,2275,2275,0
20230907,172000,244164030,2275,2275,2275,2275,0
20230907,171900,244164030,2275,2275,2275,2275,225
20230907,171800,244164030,2275,2275,2275,2275,0
20230907,171700,244164030,2275,2275,2275,2275,0
20230907,171600,244164030,2275,2275,2275,2275,0
20230907,171500,244164030,2275,2275,2275,2275,0
20230907,171400,244164030,2275,2275,2275,2275,0
20230907,171300,244164030,2275,2275,2275,2275,0
20230907,171200,244164030,2275,2275,2275,2275,0
20230907,171100,244164030,2275,2275,2275,2275,0
20230907,171000,244164030,2275,2275,2275,2275,0
20230907,170900,244164030,2275,2275,2275,2275,0
20230907,170800,244164030,2275,2275,2275,2275,0
20230907,170700,244164030,2275,2275,2275,2275,0
20230907,170600,244164030,2275,2275,2275,2275,0
20230907,170500,244164030,2275,2275,2275,2275,0
20230907,170400,244164030,2275,2275,2275,2275,0
20230907,170300,244164030,2275,2275,2275,2275,0
20230907,170200,244164030,2275,2275,2275,2275,0
20230907,170100,244164030,2275,2275,2275,2275,0
20230907,170000,244164030,2275,2275,2275,2275,0
20230907,165900,244164030,2275,2275,2275,2275,0
20230907,165800,244164030,2275,2275,2275,2275,0
20230907,165700,244164030,2275,2275,2275,2275,0
20230907,165600,244164030,2275,2275,2275,2275,0
20230907,165500,244164030,2275,2275,2275,2275,0
20230907,165400,244164030,2275,2275,2275,2275,0
20230907,165300,244164030,2275,2275,2275,2275,0
20230907,165200,244164030,2275,2275,2275,2275,0
20230907,165100,244164030,2275,2275,2275,2275,0
20230907,165000,244164030,2275,2275,2275,2275,0
20230907,164900,244164030,2275,2275,2275,2275,225
20230907,164800,244164030,2275,2275,2275,2275,0
20230907,164700,244164030,2275,2275,2275,2275,0
20230907,164600,244164030,2275,2275,2275,2275,0
20230907,164500,244164030,2275,2275,2275,2275,0
20230907,164400,244164030,2275,2275,2275,2275,0
20230907,164300,244164030,2275,2275,2275,2275,0
20230907,164200,244164030,2275,2275,2275,2275,0
20230907,164100,244164030,2275,2275,2275,2275,0
20230907,164000,244164030,2275,2275,2275,2275,0
20230907,163900,244164030,2275,2275,2275,2275,0
20230907,163800,244164030,2275,2275,2275,2275,0
20230907,163700,244164030,2275,2275,2275,2275,0
20230907,163600,244164030,2275,2275,2275,2275,0
20230907,163500,244164030,2275,2275,2275,2275,0
20230907,163400,244164030,2275,2275,2275,2275,0
20230907,163300,244164030,2275,2275,2275,2275,0
20230907,163200,244164030,2275,2275,2275,2275,0
20230907,163100,244164030,2275,2275,2275,2275,0
20230907,163000,244164030,2275,2275,2275,2275,0
20230907,162900,244164030,2275,2275,2275,2275,0
20230907,162800,244164030,2275,2275,2275,2275,0
20230907,162700,244164030,2275,2275,2275,2275,0
20230907,162600,244164030,2275,2275,2275,2275,0
20230907,162500,244164030,2275,2275,2275,2275,0
20230907,162400,244164030,2275,2275,2275,2275,0
20230907,162300,244164030,2275,2275,2275,2275,0
20230907,162200,244164030,2275,2275,2275,2275,0
20230907,162100,244164030,2275,2275,2275,2275,0
20230907,162000,244164030,2275,2275,2275,2275,0
20230907,161900,244164030,2275,2275,2275,2275,225
20230907,161800,244164030,2275,2275,2275,2275,0
20230907,161700,244164030,2275,2275,2275,2275,0
20230907,161600,244164030,2275,2275,2275,2275,0
20230907,161500,244164030,2275,2275,2275,2275,0
20230907,161400,244164030,2275,2275,2275,2275,0
20230907,161300,244164030,2275,2275,2275,2275,0
20230907,161200,244164030,2275,2275,2275,2275,0
20230907,161100,244164030,2275,2275,2275,2275,0
20230907,161000,244164030,2275,2275,2275,2275,0
20230907,160900,244164030,2275,2275,2275,2275,0
20230907,160800,244164030,2275,2275,2275,2275,0
20230907,160700,244164030,2275,2275,2275,2275,0
20230907,160600,244164030,2275,2275,2275,2275,0
20230907,160500,244164030,2275,2275,2275,2275,0
20230907,160400,244164030,2275,2275,2275,2275,0
20230907,160300,244164030,2275,2275,2275,2275,0
20230907,160200,244164030,2275,2275,2275,2275,0
20230907,160100,244164030,2275,2275,2275,2275,0
20230907,160000,244164030,2275,2275,2275,2275,0
20230907,155900,244164030,2275,2275,2275,2275,0
20230907,155800,244164030,2275,2275,2275,2275,0
20230907,155700,244164030,2275,2275,2275,2275,0
20230907,155600,244164030,2275,2275,2275,2275,0
20230907,155500,244164030,2275,2275,2275,2275,0
20230907,155400,244164030,2275,2275,2275,2275,0
20230907,155300,244164030,2275,2275,2275,2275,0
20230907,155200,244164030,2275,2275,2275,2275,0
20230907,155100,244164030,2275,2275,2275,2275,0
20230907,155000,244164030,2275,2275,2275,2275,0
20230907,154900,244164030,2275,2275,2275,2275,225
20230907,154800,244164030,2275,2275,2275,2275,0
20230907,154700,244164030,2275,2275,2275,2275,0
20230907,154600,244164030,2275,2275,2275,2275,0
20230907,154500,244164030,2275,2275,2275,2275,0
20230907,154400,244164030,2275,2275,2275,2275,0
20230907,154300,244164030,2275,2275,2275,2275,0
20230907,154200,244164030,2275,2275,2275,2275,0
20230907,154100,244164030,2275,2275,2275,2275,0
20230907,154000,244164030,2275,2275,2275,2275,0
20230907,153900,244164030,2275,2275,2275,2275,0
20230907,153800,244164030,2275,2275,2275,2275,0
20230907,153700,244164030,2275,2275,2275,2275,0
20230907,153600,244164030,2275,2275,2275,2275,0
20230907,153500,244164030,2275,2275,2275,2275,0
20230907,153400,244164030,2275,2275,2275,2275,0
20230907,153300,244164030,2275,2275,2275,2275,0
20230907,153200,244164030,2275,2275,2275,2275,0
20230907,153100,244164030,2275,2275,2275,2275,0
20230907,153000,244164030,2275,2275,2275,2275,225
20230907,152900,243652155,2275,2275,2275,2275,0
20230907,152800,243652155,2275,2275,2275,2275,0
20230907,152700,243652155,2275,2275,2275,2275,0
20230907,152600,243652155,2275,2275,2275,2275,0
20230907,152500,243652155,2275,2275,2275,2275,0
20230907,152400,243652155,2275,2275,2275,2275,0
20230907,152300,243652155,2275,2275,2275,2275,0
20230907,152200,243652155,2275,2275,2275,2275,0
20230907,152100,243652155,2275,2275,2275,2275,0
20230907,152000,243652155,2275,2275,2275,2275,0
20230907,151900,243652155,2275,2270,2275,2270,20
20230907,151800,243606700,2270,2270,2270,2270,1
20230907,151700,243604430,2265,2270,2270,2265,2
20230907,151600,243599895,2270,2265,2270,2265,2
20230907,151500,243595360,2270,2265,2270,2265,5
20230907,151400,243584015,2270,2270,2275,2270,91
20230907,151300,243377435,2275,2270,2275,2270,22
20230907,151200,243327490,2270,2270,2275,2270,17
20230907,151100,243288895,2270,2270,2270,2265,206
20230907,151000,242821340,2270,2265,2270,2265,14
20230907,150900,242789605,2270,2270,2270,2265,15
20230907,150800,242755570,2265,2265,2265,2260,50
20230907,150700,242642325,2265,2265,2265,2265,70
20230907,150600,242483775,2265,2265,2265,2265,134
20230907,150500,242180265,2265,2265,2265,2265,2
20230907,150400,242175735,2265,2265,2265,2260,3
20230907,150300,242168945,2260,2265,2265,2260,23
20230907,150200,242116950,2265,2270,2270,2265,3
20230907,150100,242110150,2270,2270,2270,2270,1
20230907,150000,242107880,2270,2260,2270,2260,108
20230907,145900,241863720,2270,2265,2270,2265,4
20230907,145800,241854650,2270,2270,2270,2270,0
20230907,145700,241854650,2270,2270,2270,2270,0
20230907,145600,241854650,2270,2270,2270,2270,0
20230907,145500,241854650,2270,2265,2270,2265,7
20230907,145400,241838770,2270,2270,2270,2270,1
20230907,145300,241836500,2265,2265,2265,2265,1
20230907,145200,241834235,2270,2270,2270,2270,0
20230907,145100,241834235,2270,2270,2270,2270,7
20230907,145000,241818345,2270,2265,2270,2265,785
20230907,144900,240040295,2270,2265,2270,2265,214
20230907,144800,239555580,2265,2260,2265,2260,4
20230907,144700,239546530,2265,2265,2265,2265,560
20230907,144600,238278130,2265,2265,2265,2265,0
20230907,144500,238278130,2265,2265,2265,2265,0
20230907,144400,238278130,2265,2265,2265,2265,0
20230907,144300,238278130,2265,2260,2265,2260,3
20230907,144200,238271340,2265,2265,2265,2265,0
20230907,144100,238271340,2265,2265,2265,2265,2
20230907,144000,238266810,2265,2265,2265,2260,102
20230907,143900,238035980,2265,2265,2265,2265,80
20230907,143800,237854780,2265,2265,2265,2260,5
20230907,143700,237843465,2260,2260,2265,2260,3
20230907,143600,237836680,2265,2270,2270,2265,8
20230907,143500,237818530,2260,2270,2270,2260,321
20230907,143400,237093050,2265,2265,2265,2265,270
20230907,143300,236481500,2265,2265,2265,2265,2
20230907,143200,236476970,2260,2260,2260,2260,2
20230907,143100,236472450,2265,2265,2265,2265,2
20230907,143000,236467920,2260,2260,2260,2260,0
20230907,142900,236467920,2260,2260,2260,2260,591
20230907,142800,235132260,2270,2260,2270,2260,5
20230907,142700,235120935,2265,2265,2265,2265,2
20230907,142600,235116405,2270,2270,2270,2270,1
20230907,142500,235114135,2260,2265,2265,2260,2
20230907,142400,235109610,2275,2260,2275,2260,1215
20230907,142300,232363695,2260,2260,2260,2260,60
20230907,142200,232228095,2260,2255,2260,2255,2
20230907,142100,232223580,2260,2260,2260,2255,1208
20230907,142000,229493515,2265,2265,2265,2265,10
20230907,141900,229470865,2265,2265,2265,2265,0
20230907,141800,229470865,2265,2265,2265,2265,0
20230907,141700,229470865,2265,2265,2265,2265,11
20230907,141600,229445950,2265,2260,2265,2260,2
20230907,141500,229441425,2265,2265,2265,2265,10
20230907,141400,229418775,2265,2265,2265,2265,0
20230907,141300,229418775,2265,2265,2265,2265,0
20230907,141200,229418775,2265,2265,2265,2265,2
20230907,141100,229414245,2265,2260,2265,2260,2
20230907,141000,229409720,2265,2260,2265,2260,3
20230907,140900,229402935,2265,2265,2265,2265,0
20230907,140800,229402935,2265,2265,2265,2265,10
20230907,140700,229380285,2265,2265,2265,2265,1
20230907,140600,229378020,2260,2260,2265,2260,4
20230907,140500,229368970,2265,2265,2265,2265,1
20230907,140400,229366705,2265,2255,2265,2255,53
20230907,140300,229247160,2265,2265,2265,2265,0
20230907,140200,229247160,2265,2265,2265,2265,1
20230907,140100,229244895,2260,2265,2265,2255,202
20230907,140000,228789370,2260,2265,2265,2260,36
20230907,135900,228708005,2265,2265,2265,2265,0
20230907,135800,228708005,2265,2260,2265,2255,3
20230907,135700,228701225,2265,2265,2265,2255,38
20230907,135600,228615190,2265,2265,2265,2265,2
20230907,135500,228610660,2265,2260,2265,2255,112
20230907,135400,228357475,2265,2260,2265,2260,5
20230907,135300,228346155,2265,2260,2265,2260,3
20230907,135200,228339365,2270,2270,2270,2270,0
20230907,135100,228339365,2270,2270,2270,2270,7
20230907,135000,228323475,2270,2265,2270,2260,3010
20230907,134900,221505820,2255,2265,2275,2255,335
20230907,134800,220748705,2275,2275,2275,2265,7
20230907,134700,220732790,2275,2265,2275,2265,20
20230907,134600,220687460,2265,2275,2275,2265,5177
20230907,134500,208961525,2265,2275,2275,2265,5
20230907,134400,208950160,2265,2275,2275,2265,63
20230907,134300,208807435,2275,2265,2275,2260,1353
20230907,134200,205747520,2275,2275,2275,2275,0
20230907,134100,205747520,2275,2275,2275,2275,8
20230907,134000,205729320,2265,2265,2275,2265,1589
20230907,133900,202130225,2275,2265,2275,2265,2
20230907,133800,202125685,2275,2275,2275,2275,0
20230907,133700,202125685,2275,2265,2275,2260,226
20230907,133600,201613685,2260,2265,2270,2260,13119
20230907,133500,171905425,2275,2275,2275,2275,0
20230907,133400,171905425,2275,2275,2275,2275,0
20230907,133300,171905425,2275,2275,2275,2275,0
20230907,133200,171905425,2275,2275,2275,2275,0
20230907,133100,171905425,2275,2275,2275,2275,0
20230907,133000,171905425,2275,2275,2275,2275,2
20230907,132900,171900875,2275,2275,2275,2275,0
20230907,132800,171900875,2275,2275,2275,2275,0
20230907,132700,171900875,2275,2275,2275,2275,1
20230907,132600,171898600,2270,2275,2275,2270,5
20230907,132500,171887230,2275,2275,2275,2275,10
20230907,132400,171864480,2275,2275,2275,2275,1
20230907,132300,171862205,2265,2265,2265,2265,587
20230907,132200,170532650,2270,2270,2270,2270,985
20230907,132100,168296700,2275,2275,2275,2275,0
20230907,132000,168296700,2275,2275,2275,2275,0
20230907,131900,168296700,2275,2275,2275,2275,0
20230907,131800,168296700,2275,2275,2275,2275,0
20230907,131700,168296700,2275,2275,2275,2275,0
20230907,131600,168296700,2275,2275,2275,2275,0
20230907,131500,168296700,2275,2275,2275,2275,0
20230907,131400,168296700,2275,2275,2275,2275,0
20230907,131300,168296700,2275,2275,2275,2275,0
20230907,131200,168296700,2275,2275,2275,2275,0
20230907,131100,168296700,2275,2275,2275,2275,0
20230907,131000,168296700,2275,2275,2275,2275,0
20230907,130900,168296700,2275,2275,2275,2275,0
20230907,130800,168296700,2275,2275,2275,2275,0
20230907,130700,168296700,2275,2275,2275,2275,0
20230907,130600,168296700,2275,2275,2275,2275,0
20230907,130500,168296700,2275,2275,2275,2275,120
20230907,130400,168023700,2275,2275,2275,2275,0
20230907,130300,168023700,2275,2275,2275,2275,6
20230907,130200,168010050,2275,2275,2275,2270,3
20230907,130100,168003230,2270,2270,2275,2270,52
20230907,130000,167885180,2270,2270,2275,2270,46
20230907,125900,167780710,2280,2280,2280,2280,0
20230907,125800,167780710,2280,2280,2280,2280,0
20230907,125700,167780710,2280,2280,2280,2280,0
20230907,125600,167780710,2280,2280,2280,2280,0
20230907,125500,167780710,2280,2280,2280,2280,0
20230907,125400,167780710,2280,2280,2280,2280,30
20230907,125300,167712310,2280,2280,2280,2280,0
20230907,125200,167712310,2280,2280,2280,2280,0
20230907,125100,167712310,2280,2280,2280,2280,1
20230907,125000,167710030,2265,2270,2270,2265,1000
20230907,124900,165441925,2280,2280,2280,2280,0
20230907,124800,165441925,2280,2280,2280,2280,0
20230907,124700,165441925,2280,2280,2280,2280,0
20230907,124600,165441925,2280,2280,2280,2280,0
20230907,124500,165441925,2280,2280,2280,2280,80
20230907,124400,165259525,2280,2280,2280,2280,100
20230907,124300,165031525,2280,2280,2280,2280,0
20230907,124200,165031525,2280,2280,2280,2280,1000
20230907,124100,162751525,2280,2280,2280,2280,0
20230907,124000,162751525,2280,2280,2280,2280,0
20230907,123900,162751525,2280,2280,2280,2280,1
20230907,123800,162749245,2270,2270,2270,2270,50
20230907,123700,162635745,2280,2280,2280,2280,0
20230907,123600,162635745,2280,2280,2280,2280,0
20230907,123500,162635745,2280,2280,2280,2280,0
20230907,123400,162635745,2280,2275,2280,2275,23
20230907,123300,162583310,2280,2280,2280,2280,0
20230907,123200,162583310,2280,2280,2280,2280,0
20230907,123100,162583310,2280,2280,2280,2280,0
20230907,123000,162583310,2280,2275,2280,2275,2
20230907,122900,162578755,2280,2280,2280,2280,0
20230907,122800,162578755,2280,2280,2280,2280,41
20230907,122700,162485275,2280,2280,2280,2280,0
20230907,122600,162485275,2280,2280,2280,2280,0
20230907,122500,162485275,2280,2280,2280,2280,0
20230907,122400,162485275,2280,2280,2280,2280,50
20230907,122300,162371275,2280,2280,2280,2275,14
20230907,122200,162339410,2290,2290,2290,2290,53
20230907,122100,162218040,2300,2300,2300,2300,0
20230907,122000,162218040,2300,2300,2300,2300,0
20230907,121900,162218040,2300,2300,2300,2300,0
20230907,121800,162218040,2300,2300,2300,2300,0
20230907,121700,162218040,2300,2270,2300,2270,5655
20230907,121600,149247735,2270,2270,2270,2270,6
20230907,121500,149234115,2270,2270,2270,2270,51
20230907,121400,149118345,2270,2265,2270,2265,627
20230907,121300,147697615,2270,2275,2275,2270,2
20230907,121200,147693070,2270,2270,2270,2270,200
20230907,121100,147239070,2270,2275,2275,2270,5
20230907,121000,147227700,2275,2275,2275,2275,2
20230907,120900,147223150,2275,2275,2275,2275,0
20230907,120800,147223150,2275,2275,2275,2275,30
20230907,120700,147154900,2275,2270,2275,2270,5421
20230907,120600,134849225,2275,2275,2275,2275,0
20230907,120500,134849225,2275,2275,2275,2275,1
20230907,120400,134846950,2270,2270,2270,2270,0
20230907,120300,134846950,2270,2270,2270,2270,25
20230907,120200,134790200,2275,2275,2275,2275,0
20230907,120100,134790200,2275,2275,2275,2275,0
20230907,120000,134790200,2275,2275,2275,2275,0
20230907,115900,134790200,2275,2275,2275,2275,0
20230907,115800,134790200,2275,2275,2275,2275,70
20230907,115700,134630950,2275,2275,2275,2275,0
20230907,115600,134630950,2275,2275,2275,2275,0
20230907,115500,134630950,2275,2275,2275,2275,0
20230907,115400,134630950,2275,2275,2275,2275,0
20230907,115300,134630950,2275,2275,2275,2275,1
20230907,115200,134628675,2270,2270,2270,2270,0
20230907,115100,134628675,2270,2270,2270,2270,90
20230907,115000,134424375,2275,2275,2275,2275,0
20230907,114900,134424375,2275,2275,2275,2275,0
20230907,114800,134424375,2275,2275,2275,2275,0
20230907,114700,134424375,2275,2275,2275,2275,60
20230907,114600,134287875,2275,2275,2275,2275,1
20230907,114500,134285600,2265,2270,2275,2265,3
20230907,114400,134278790,2265,2270,2275,2265,428
20230907,114300,133307205,2275,2280,2280,2270,429
20230907,114200,132333340,2280,2270,2285,2270,8
20230907,114100,132315120,2270,2270,2270,2270,207
20230907,114000,131845230,2285,2285,2285,2285,0
20230907,113900,131845230,2285,2285,2285,2285,0
20230907,113800,131845230,2285,2285,2285,2285,0
20230907,113700,131845230,2285,2285,2285,2285,0
20230907,113600,131845230,2285,2285,2285,2285,0
20230907,113500,131845230,2285,2285,2285,2285,0
20230907,113400,131845230,2285,2285,2285,2285,0
20230907,113300,131845230,2285,2285,2285,2285,0
20230907,113200,131845230,2285,2285,2285,2285,2
20230907,113100,131840660,2270,2270,2270,2270,12800
20230907,113000,102784660,2285,2285,2285,2285,0
20230907,112900,102784660,2285,2275,2285,2275,144
20230907,112800,102457040,2275,2275,2275,2275,137
20230907,112700,102145365,2270,2285,2285,2270,2504
20230907,112600,96450145,2285,2280,2285,2280,102
20230907,112500,96217575,2285,2285,2285,2285,0
20230907,112400,96217575,2285,2285,2285,2285,0
20230907,112300,96217575,2285,2285,2285,2285,3
20230907,112200,96210720,2285,2285,2285,2280,505
20230907,112100,95059300,2280,2280,2280,2280,2439
20230907,112000,89498380,2280,2280,2280,2280,8
20230907,111900,89480140,2290,2290,2290,2290,0
20230907,111800,89480140,2290,2290,2290,2290,0
20230907,111700,89480140,2290,2290,2290,2290,0
20230907,111600,89480140,2290,2290,2290,2290,0
20230907,111500,89480140,2290,2290,2290,2290,0
20230907,111400,89480140,2290,2290,2290,2290,3
20230907,111300,89473270,2280,2280,2280,2280,43
20230907,111200,89375230,2280,2275,2280,2275,301
20230907,111100,88690450,2280,2280,2280,2280,1
20230907,111000,88688170,2280,2280,2280,2280,29
20230907,110900,88622050,2280,2280,2280,2280,1
20230907,110800,88619770,2275,2275,2275,2275,1089
20230907,110700,86142295,2280,2280,2280,2280,10
20230907,110600,86119495,2280,2280,2280,2280,10
20230907,110500,86096695,2280,2280,2280,2280,0
20230907,110400,86096695,2280,2280,2280,2280,6
20230907,110300,86083015,2290,2290,2290,2290,0
20230907,110200,86083015,2290,2290,2290,2290,1
20230907,110100,86080725,2285,2285,2285,2285,1
20230907,110000,86078440,2290,2290,2290,2290,0
20230907,105900,86078440,2290,2290,2290,2290,1
20230907,105800,86076150,2290,2290,2290,2290,1
20230907,105700,86073860,2290,2290,2290,2290,0
20230907,105600,86073860,2290,2290,2290,2290,20
20230907,105500,86028060,2280,2280,2280,2280,1500
20230907,105400,82608060,2290,2290,2290,2290,0
20230907,105300,82608060,2290,2290,2290,2290,1
20230907,105200,82605770,2280,2280,2280,2280,0
20230907,105100,82605770,2280,2280,2280,2280,870
20230907,105000,80622170,2290,2290,2290,2290,0
20230907,104900,80622170,2290,2290,2290,2290,0
20230907,104800,80622170,2290,2290,2290,2290,0
20230907,104700,80622170,2290,2290,2290,2290,0
20230907,104600,80622170,2290,2290,2290,2290,0
20230907,104500,80622170,2290,2290,2290,2290,0
20230907,104400,80622170,2290,2290,2290,2290,0
20230907,104300,80622170,2290,2290,2290,2290,1703
20230907,104200,76722300,2290,2290,2290,2290,2
20230907,104100,76717720,2290,2280,2290,2280,634
20230907,104000,75272180,2290,2290,2290,2290,2
20230907,103900,75267600,2290,2280,2290,2270,152
20230907,103800,74921110,2280,2280,2280,2270,353
20230907,103700,74116280,2280,2280,2280,2280,1376
20230907,103600,70979000,2280,2280,2280,2280,44
20230907,103500,70878680,2280,2280,2280,2280,0
20230907,103400,70878680,2280,2280,2280,2280,2
20230907,103300,70874120,2270,2270,2270,2270,787
20230907,103200,69087630,2280,2280,2280,2280,0
20230907,103100,69087630,2280,2280,2280,2280,2
20230907,103000,69083070,2280,2275,2280,2270,1013
20230907,102900,66783480,2270,2270,2270,2270,0
20230907,102800,66783480,2270,2275,2275,2270,5081
20230907,102700,55228255,2290,2290,2290,2290,0
20230907,102600,55228255,2290,2290,2290,2290,0
20230907,102500,55228255,2290,2290,2290,2290,0
20230907,102400,55228255,2290,2290,2290,2290,0
20230907,102300,55228255,2290,2290,2290,2290,0
20230907,102200,55228255,2290,2290,2290,2290,0
20230907,102100,55228255,2290,2290,2290,2290,1
20230907,102000,55225965,2280,2285,2285,2280,33
20230907,101900,55150600,2290,2290,2290,2290,0
20230907,101800,55150600,2290,2290,2290,2290,0
20230907,101700,55150600,2290,2290,2290,2290,220
20230907,101600,54646800,2290,2280,2290,2280,201
20230907,101500,54188510,2290,2290,2290,2290,0
20230907,101400,54188510,2290,2290,2290,2290,1
20230907,101300,54186220,2290,2290,2290,2290,0
20230907,101200,54186220,2290,2290,2290,2290,2
20230907,101100,54181640,2290,2280,2290,2280,365
20230907,101000,53349370,2290,2290,2290,2290,6
20230907,100900,53335630,2290,2290,2290,2290,0
20230907,100800,53335630,2290,2280,2290,2280,586
20230907,100700,51999540,2280,2285,2285,2280,1000
20230907,100600,49719525,2290,2290,2290,2290,0
20230907,100500,49719525,2290,2290,2290,2290,0
20230907,100400,49719525,2290,2290,2290,2290,0
20230907,100300,49719525,2290,2290,2290,2290,0
20230907,100200,49719525,2290,2290,2290,2290,0
20230907,100100,49719525,2290,2290,2290,2290,86
20230907,100000,49522585,2290,2290,2290,2290,0
20230907,095900,49522585,2290,2290,2290,2290,1
20230907,095800,49520295,2295,2295,2295,2295,0
20230907,095700,49520295,2295,2295,2295,2295,6
20230907,095600,49506525,2295,2295,2295,2295,0
20230907,095500,49506525,2295,2295,2295,2295,17
20230907,095400,49467510,2295,2295,2295,2295,0
20230907,095300,49467510,2295,2295,2295,2295,300
20230907,095200,48779010,2300,2300,2300,2300,0
20230907,095100,48779010,2300,2300,2300,2300,41
20230907,095000,48684710,2300,2300,2300,2300,54
20230907,094900,48560510,2300,2300,2300,2300,12
20230907,094800,48532910,2300,2290,2305,2285,1469
20230907,094700,45176165,2305,2305,2305,2305,0
20230907,094600,45176165,2305,2305,2305,2305,0
20230907,094500,45176165,2305,2305,2305,2305,2
20230907,094400,45171555,2285,2285,2285,2285,140
20230907,094300,44851655,2310,2310,2310,2310,0
20230907,094200,44851655,2310,2310,2310,2310,0
20230907,094100,44851655,2310,2310,2310,2310,1
20230907,094000,44849345,2310,2310,2310,2310,0
20230907,093900,44849345,2310,2310,2310,2310,0
20230907,093800,44849345,2310,2310,2310,2310,4
20230907,093700,44840105,2305,2305,2305,2305,0
20230907,093600,44840105,2305,2305,2305,2305,1550
20230907,093500,41267355,2305,2300,2305,2300,20
20230907,093400,41221265,2285,2285,2285,2285,171
20230907,093300,40830530,2305,2305,2305,2305,2
20230907,093200,40825920,2300,2305,2305,2300,46
20230907,093100,40720115,2310,2310,2310,2310,0
20230907,093000,40720115,2310,2310,2310,2310,0
20230907,092900,40720115,2310,2310,2310,2310,217
20230907,092800,40218845,2310,2310,2310,2310,1863
20230907,092700,35915315,2310,2300,2310,2300,4399
20230907,092600,25763180,2295,2290,2295,2290,1655
20230907,092500,21966265,2290,2290,2290,2290,0
20230907,092400,21966265,2290,2290,2290,2290,3
20230907,092300,21959395,2290,2290,2290,2290,2
20230907,092200,21954815,2290,2290,2290,2290,0
20230907,092100,21954815,2290,2290,2290,2290,0
20230907,092000,21954815,2290,2290,2290,2290,0
20230907,091900,21954815,2290,2290,2290,2290,0
20230907,091800,21954815,2290,2290,2290,2290,1
20230907,091700,21952525,2290,2290,2290,2290,0
20230907,091600,21952525,2290,2290,2290,2290,20
20230907,091500,21906725,2290,2290,2290,2280,504
20230907,091400,20757565,2280,2290,2290,2280,632
20230907,091300,19316595,2290,2290,2290,2290,0
20230907,091200,19316595,2290,2290,2290,2290,0
20230907,091100,19316595,2290,2290,2290,2290,7
20230907,091000,19300565,2295,2290,2295,2290,310
20230907,090900,18590660,2290,2280,2290,2270,3580
20230907,090800,10456490,2295,2295,2295,2295,0
20230907,090700,10456490,2295,2295,2295,2295,300
20230907,090600,9767990,2300,2300,2300,2300,0
20230907,090500,9767990,2300,2295,2300,2295,829
20230907,090400,7865430,2295,2285,2295,2285,607
20230907,090300,6478415,2285,2280,2285,2275,2002
20230907,090200,1921100,2285,2285,2285,2285,2
20230907,090100,1916530,2280,2285,2285,2280,808
20230907,090000,73165,2300,2285,2300,2285,32